[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fN_y6gC61rMkiLOd3uI5QMLhKpB5zfCni2vLA1qTC8aU":3,"$fua1SW2UCrGkDf-Kb72zt_6xj5whBnUEqdc-YqiBtw8M":46,"$fV6gYPAHb05vEdco0maw4-XwJfIwCj7_RuxqSZ6FHTWo":83},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"WIZC3","wizc3","stock","Wiz Soluções E Corretagem De Seguros S.A.","Wiz","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.73,-0.09,-1.1509,"BRL","2026-09-24T23:48:16Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},1.241,8.398,8.14,6.35,6.23,0.92,2.34,2.5,1.03,1664539000,664589000,14.78,20.33,8.24,15.57,43.86,60.14,0.54,0.27,1.1,0.7857,[],[41,42,43,44,45],"BPAC11","XPBR31","ITUB4","BBDC4","BBAS3",{"items":47,"totalItens":80,"success":81,"errors":82,"limitReached":80},[48,55,58,60,62,66,68,72,76],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0427154,"2023-04-28T00:00:00","2023-06-15T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":52,"comDate":52,"paymentDate":57,"status":54},0.242054,"2023-12-12T00:00:00",{"type":54,"category":50,"amount":59,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0.0240634,{"type":54,"category":50,"amount":61,"approvalDate":52,"comDate":52,"paymentDate":57,"status":54},0.136359,{"type":49,"category":50,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":54},0.0802729,"2024-04-29T00:00:00","2024-12-12T00:00:00",{"type":54,"category":50,"amount":67,"approvalDate":64,"comDate":64,"paymentDate":65,"status":54},0.165971,{"type":49,"category":50,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":54},0.250319,"2025-04-25T00:00:00","2025-08-29T00:00:00",{"type":49,"category":50,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":54},0.316091,"2025-12-26T00:00:00","2026-07-31T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":49},0.312637,"2026-04-28T00:00:00","2026-12-31T00:00:00",null,true,[],{"items":84,"totalItens":80,"success":81,"errors":1058,"limitReached":80},[85,91,96,102,109,114,119,125,131,138,143,147,151,155,160,165,169,174,177,180,184,187,190,195,199,203,208,212,215,218,221,225,230,236,240,243,247,250,253,256,259,263,267,270,273,276,279,282,285,288,292,295,298,301,304,308,312,317,321,326,333,339,345,351,355,358,364,369,375,381,387,392,398,403,406,411,416,421,425,430,437,444,450,456,462,467,471,478,482,488,492,498,504,508,513,517,520,523,527,531,534,538,542,546,550,553,556,560,564,568,572,576,579,582,585,590,594,599,603,608,612,616,619,622,625,628,631,636,639,642,646,651,655,659,664,667,670,673,676,679,682,685,687,690,693,695,698,701,705,711,716,720,725,730,736,739,743,746,749,753,756,760,765,769,775,779,783,790,796,802,807,813,818,822,826,831,836,839,842,846,850,853,856,859,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,933,936,940,944,947,950,953,958,961,964,969,973,978,981,984,987,990,993,996,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1034,1037,1040,1043,1045,1048,1051,1054],{"timestamp":86,"open":87,"high":87,"low":88,"close":89,"volume":90},"2025-09-25T00:00:00",8.25,8.13,8.21,293300,{"timestamp":92,"open":87,"high":93,"low":94,"close":93,"volume":95},"2025-09-28T00:00:00",8.36,8.22,257000,{"timestamp":97,"open":98,"high":99,"low":98,"close":100,"volume":101},"2025-09-29T00:00:00",8.33,8.77,8.73,999800,{"timestamp":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-09-30T00:00:00",8.69,8.72,8.44,8.51,472500,{"timestamp":110,"open":111,"high":112,"low":93,"close":93,"volume":113},"2025-10-01T00:00:00",8.41,8.53,396000,{"timestamp":115,"open":93,"high":116,"low":117,"close":116,"volume":118},"2025-10-02T00:00:00",8.38,8.28,234900,{"timestamp":120,"open":116,"high":121,"low":122,"close":123,"volume":124},"2025-10-05T00:00:00",8.4,8.2,8.26,200200,{"timestamp":126,"open":127,"high":127,"low":128,"close":129,"volume":130},"2025-10-06T00:00:00",8.3,8.04,8.15,523500,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-10-07T00:00:00",8.19,8.31,8.09,8.18,665400,{"timestamp":139,"open":122,"high":31,"low":140,"close":141,"volume":142},"2025-10-08T00:00:00",8.07,8.12,313300,{"timestamp":144,"open":141,"high":136,"low":145,"close":20,"volume":146},"2025-10-09T00:00:00",8.03,330900,{"timestamp":148,"open":133,"high":121,"low":20,"close":149,"volume":150},"2025-10-12T00:00:00",8.32,579600,{"timestamp":152,"open":149,"high":153,"low":89,"close":93,"volume":154},"2025-10-13T00:00:00",8.43,382700,{"timestamp":156,"open":157,"high":153,"low":158,"close":121,"volume":159},"2025-10-14T00:00:00",8.42,8.23,599200,{"timestamp":161,"open":93,"high":162,"low":149,"close":163,"volume":164},"2025-10-15T00:00:00",8.5,8.37,244800,{"timestamp":166,"open":167,"high":167,"low":123,"close":163,"volume":168},"2025-10-16T00:00:00",8.45,270100,{"timestamp":170,"open":163,"high":167,"low":171,"close":172,"volume":173},"2025-10-19T00:00:00",8.34,8.39,224000,{"timestamp":175,"open":162,"high":162,"low":149,"close":167,"volume":176},"2025-10-20T00:00:00",349000,{"timestamp":178,"open":121,"high":111,"low":117,"close":149,"volume":179},"2025-10-21T00:00:00",258700,{"timestamp":181,"open":117,"high":93,"low":133,"close":182,"volume":183},"2025-10-22T00:00:00",8.27,277900,{"timestamp":185,"open":182,"high":111,"low":89,"close":89,"volume":186},"2025-10-23T00:00:00",264200,{"timestamp":188,"open":182,"high":111,"low":123,"close":111,"volume":189},"2025-10-26T00:00:00",204100,{"timestamp":191,"open":192,"high":192,"low":149,"close":193,"volume":194},"2025-10-27T00:00:00",8.46,8.35,184500,{"timestamp":196,"open":193,"high":197,"low":171,"close":167,"volume":198},"2025-10-28T00:00:00",8.49,212000,{"timestamp":200,"open":193,"high":162,"low":134,"close":201,"volume":202},"2025-10-29T00:00:00",8.48,289400,{"timestamp":204,"open":162,"high":205,"low":206,"close":134,"volume":207},"2025-10-30T00:00:00",8.56,8.29,524800,{"timestamp":209,"open":127,"high":134,"low":210,"close":123,"volume":211},"2025-11-02T00:00:00",8.17,318700,{"timestamp":213,"open":87,"high":98,"low":89,"close":206,"volume":214},"2025-11-03T00:00:00",312900,{"timestamp":216,"open":163,"high":107,"low":98,"close":106,"volume":217},"2025-11-04T00:00:00",466400,{"timestamp":219,"open":162,"high":162,"low":94,"close":134,"volume":220},"2025-11-05T00:00:00",393200,{"timestamp":222,"open":121,"high":223,"low":158,"close":162,"volume":224},"2025-11-06T00:00:00",8.54,679300,{"timestamp":226,"open":223,"high":227,"low":98,"close":228,"volume":229},"2025-11-09T00:00:00",8.58,8.52,450400,{"timestamp":231,"open":232,"high":233,"low":197,"close":234,"volume":235},"2025-11-10T00:00:00",8.55,8.66,8.59,463800,{"timestamp":237,"open":238,"high":238,"low":172,"close":111,"volume":239},"2025-11-11T00:00:00",8.65,394200,{"timestamp":241,"open":111,"high":106,"low":149,"close":93,"volume":242},"2025-11-12T00:00:00",326400,{"timestamp":244,"open":121,"high":223,"low":193,"close":245,"volume":246},"2025-11-13T00:00:00",8.47,326500,{"timestamp":248,"open":162,"high":227,"low":167,"close":107,"volume":249},"2025-11-16T00:00:00",425300,{"timestamp":251,"open":121,"high":201,"low":158,"close":201,"volume":252},"2025-11-17T00:00:00",296400,{"timestamp":254,"open":153,"high":192,"low":89,"close":182,"volume":255},"2025-11-18T00:00:00",480000,{"timestamp":257,"open":182,"high":206,"low":141,"close":141,"volume":258},"2025-11-20T00:00:00",377600,{"timestamp":260,"open":261,"high":133,"low":261,"close":88,"volume":262},"2025-11-23T00:00:00",8.05,352700,{"timestamp":264,"open":158,"high":87,"low":265,"close":89,"volume":266},"2025-11-24T00:00:00",8.1,390000,{"timestamp":268,"open":31,"high":163,"low":136,"close":98,"volume":269},"2025-11-25T00:00:00",254900,{"timestamp":271,"open":193,"high":193,"low":158,"close":149,"volume":272},"2025-11-26T00:00:00",287400,{"timestamp":274,"open":193,"high":106,"low":134,"close":111,"volume":275},"2025-11-27T00:00:00",543100,{"timestamp":277,"open":116,"high":116,"low":158,"close":31,"volume":278},"2025-11-30T00:00:00",285800,{"timestamp":280,"open":171,"high":201,"low":31,"close":111,"volume":281},"2025-12-01T00:00:00",304800,{"timestamp":283,"open":167,"high":167,"low":31,"close":123,"volume":284},"2025-12-02T00:00:00",271300,{"timestamp":286,"open":206,"high":153,"low":206,"close":171,"volume":287},"2025-12-03T00:00:00",241800,{"timestamp":289,"open":149,"high":106,"low":290,"close":129,"volume":291},"2025-12-04T00:00:00",8.08,834200,{"timestamp":293,"open":94,"high":206,"low":129,"close":31,"volume":294},"2025-12-07T00:00:00",459700,{"timestamp":296,"open":133,"high":134,"low":141,"close":31,"volume":297},"2025-12-08T00:00:00",300000,{"timestamp":299,"open":134,"high":134,"low":210,"close":87,"volume":300},"2025-12-09T00:00:00",362300,{"timestamp":302,"open":149,"high":228,"low":31,"close":245,"volume":303},"2025-12-10T00:00:00",382000,{"timestamp":305,"open":197,"high":234,"low":106,"close":306,"volume":307},"2025-12-11T00:00:00",8.57,372700,{"timestamp":309,"open":112,"high":310,"low":112,"close":238,"volume":311},"2025-12-14T00:00:00",8.74,501200,{"timestamp":313,"open":314,"high":315,"low":111,"close":245,"volume":316},"2025-12-15T00:00:00",8.61,8.62,336000,{"timestamp":318,"open":232,"high":233,"low":192,"close":319,"volume":320},"2025-12-16T00:00:00",8.63,452000,{"timestamp":322,"open":238,"high":323,"low":238,"close":324,"volume":325},"2025-12-17T00:00:00",8.87,8.78,508000,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-12-18T00:00:00",8.85,9.1,8.8,8.97,566700,{"timestamp":334,"open":335,"high":335,"low":336,"close":337,"volume":338},"2025-12-21T00:00:00",9.12,8.83,8.92,376900,{"timestamp":340,"open":341,"high":342,"low":341,"close":343,"volume":344},"2025-12-22T00:00:00",8.91,9.07,8.96,421900,{"timestamp":346,"open":347,"high":335,"low":348,"close":349,"volume":350},"2025-12-25T00:00:00",9.11,8.98,9.03,359900,{"timestamp":352,"open":353,"high":331,"low":100,"close":324,"volume":354},"2025-12-28T00:00:00",8.82,396400,{"timestamp":356,"open":324,"high":348,"low":324,"close":341,"volume":357},"2025-12-29T00:00:00",428000,{"timestamp":359,"open":360,"high":343,"low":361,"close":362,"volume":363},"2026-01-01T00:00:00",8.95,8.76,8.79,314000,{"timestamp":365,"open":366,"high":349,"low":100,"close":367,"volume":368},"2026-01-04T00:00:00",8.86,8.99,547700,{"timestamp":370,"open":349,"high":371,"low":372,"close":373,"volume":374},"2026-01-05T00:00:00",9.23,9.01,9.14,1454600,{"timestamp":376,"open":335,"high":377,"low":378,"close":379,"volume":380},"2026-01-06T00:00:00",9.24,9.04,9.2,508400,{"timestamp":382,"open":377,"high":383,"low":384,"close":385,"volume":386},"2026-01-07T00:00:00",9.3,9.13,9.18,475300,{"timestamp":388,"open":389,"high":390,"low":342,"close":373,"volume":391},"2026-01-08T00:00:00",9.21,9.26,285100,{"timestamp":393,"open":394,"high":394,"low":395,"close":396,"volume":397},"2026-01-11T00:00:00",9.22,9.05,9.08,336300,{"timestamp":399,"open":400,"high":400,"low":349,"close":401,"volume":402},"2026-01-12T00:00:00",9.17,9.06,360600,{"timestamp":404,"open":335,"high":385,"low":372,"close":347,"volume":405},"2026-01-13T00:00:00",407400,{"timestamp":407,"open":385,"high":408,"low":395,"close":409,"volume":410},"2026-01-14T00:00:00",9.38,9.28,713600,{"timestamp":412,"open":408,"high":408,"low":413,"close":414,"volume":415},"2026-01-15T00:00:00",9.16,9.25,321000,{"timestamp":417,"open":394,"high":418,"low":394,"close":419,"volume":420},"2026-01-18T00:00:00",9.47,9.43,272500,{"timestamp":422,"open":418,"high":418,"low":385,"close":423,"volume":424},"2026-01-19T00:00:00",9.33,374900,{"timestamp":426,"open":427,"high":428,"low":383,"close":428,"volume":429},"2026-01-20T00:00:00",9.34,9.57,447300,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2026-01-21T00:00:00",9.62,9.71,9.53,9.64,675700,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2026-01-22T00:00:00",9.67,9.74,9.54,9.65,470200,{"timestamp":445,"open":446,"high":447,"low":434,"close":448,"volume":449},"2026-01-25T00:00:00",9.75,9.85,9.82,527500,{"timestamp":451,"open":452,"high":453,"low":447,"close":454,"volume":455},"2026-01-26T00:00:00",9.88,10.04,9.98,672700,{"timestamp":457,"open":458,"high":459,"low":460,"close":458,"volume":461},"2026-01-27T00:00:00",10.05,10.2,9.95,654000,{"timestamp":463,"open":464,"high":464,"low":446,"close":465,"volume":466},"2026-01-28T00:00:00",10.19,9.78,741300,{"timestamp":468,"open":469,"high":459,"low":469,"close":459,"volume":470},"2026-02-01T00:00:00",10.13,161900,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-02-02T00:00:00",10.24,10.37,10.14,10.23,329400,{"timestamp":479,"open":476,"high":476,"low":480,"close":454,"volume":481},"2026-02-03T00:00:00",9.87,621700,{"timestamp":483,"open":484,"high":484,"low":485,"close":486,"volume":487},"2026-02-05T00:00:00",9.92,9.68,9.76,432500,{"timestamp":489,"open":446,"high":484,"low":433,"close":490,"volume":491},"2026-02-08T00:00:00",9.89,377800,{"timestamp":493,"open":494,"high":490,"low":495,"close":496,"volume":497},"2026-02-09T00:00:00",9.8,9.4,9.51,663700,{"timestamp":499,"open":500,"high":440,"low":501,"close":502,"volume":503},"2026-02-10T00:00:00",9.52,9.48,9.56,517100,{"timestamp":505,"open":432,"high":432,"low":506,"close":394,"volume":507},"2026-02-11T00:00:00",9.19,771600,{"timestamp":509,"open":510,"high":510,"low":511,"close":347,"volume":512},"2026-02-12T00:00:00",9.27,8.88,704600,{"timestamp":514,"open":329,"high":371,"low":515,"close":396,"volume":516},"2026-02-17T00:00:00",9,314600,{"timestamp":518,"open":394,"high":394,"low":367,"close":396,"volume":519},"2026-02-18T00:00:00",474300,{"timestamp":521,"open":329,"high":400,"low":360,"close":335,"volume":522},"2026-02-19T00:00:00",393100,{"timestamp":524,"open":525,"high":409,"low":515,"close":378,"volume":526},"2026-02-22T00:00:00",9.15,793300,{"timestamp":528,"open":396,"high":385,"low":529,"close":413,"volume":530},"2026-02-23T00:00:00",8.94,422700,{"timestamp":532,"open":506,"high":394,"low":378,"close":347,"volume":533},"2026-02-24T00:00:00",452700,{"timestamp":535,"open":347,"high":495,"low":347,"close":536,"volume":537},"2026-02-25T00:00:00",9.35,486100,{"timestamp":539,"open":383,"high":540,"low":394,"close":390,"volume":541},"2026-02-26T00:00:00",9.44,514400,{"timestamp":543,"open":390,"high":544,"low":413,"close":544,"volume":545},"2026-03-01T00:00:00",9.45,976200,{"timestamp":547,"open":548,"high":548,"low":401,"close":414,"volume":549},"2026-03-02T00:00:00",9.36,571300,{"timestamp":551,"open":377,"high":441,"low":377,"close":501,"volume":552},"2026-03-03T00:00:00",518700,{"timestamp":554,"open":441,"high":441,"low":409,"close":495,"volume":555},"2026-03-04T00:00:00",528200,{"timestamp":557,"open":548,"high":558,"low":394,"close":559,"volume":405},"2026-03-05T00:00:00",9.42,9.31,{"timestamp":561,"open":562,"high":418,"low":414,"close":558,"volume":563},"2026-03-08T00:00:00",9.39,476500,{"timestamp":565,"open":548,"high":566,"low":548,"close":433,"volume":567},"2026-03-09T00:00:00",9.79,514000,{"timestamp":569,"open":570,"high":570,"low":495,"close":496,"volume":571},"2026-03-10T00:00:00",9.77,456600,{"timestamp":573,"open":408,"high":408,"low":341,"close":574,"volume":575},"2026-03-11T00:00:00",9.09,1306200,{"timestamp":577,"open":574,"high":385,"low":360,"close":331,"volume":578},"2026-03-12T00:00:00",516400,{"timestamp":580,"open":372,"high":371,"low":331,"close":349,"volume":581},"2026-03-15T00:00:00",374500,{"timestamp":583,"open":515,"high":347,"low":337,"close":515,"volume":584},"2026-03-16T00:00:00",716300,{"timestamp":586,"open":587,"high":587,"low":588,"close":511,"volume":589},"2026-03-18T00:00:00",8.93,8.75,533100,{"timestamp":591,"open":515,"high":592,"low":182,"close":153,"volume":593},"2026-03-19T00:00:00",9.02,1584500,{"timestamp":595,"open":596,"high":330,"low":162,"close":597,"volume":598},"2026-03-22T00:00:00",8.6,8.67,678500,{"timestamp":600,"open":601,"high":353,"low":232,"close":588,"volume":602},"2026-03-23T00:00:00",8.7,481700,{"timestamp":604,"open":605,"high":606,"low":99,"close":366,"volume":607},"2026-03-24T00:00:00",8.89,8.9,334300,{"timestamp":609,"open":366,"high":366,"low":205,"close":610,"volume":611},"2026-03-25T00:00:00",8.68,483700,{"timestamp":613,"open":601,"high":614,"low":232,"close":234,"volume":615},"2026-03-26T00:00:00",8.71,397700,{"timestamp":617,"open":610,"high":99,"low":596,"close":100,"volume":618},"2026-03-29T00:00:00",250700,{"timestamp":620,"open":99,"high":349,"low":614,"close":587,"volume":621},"2026-03-30T00:00:00",675400,{"timestamp":623,"open":592,"high":510,"low":331,"close":413,"volume":624},"2026-03-31T00:00:00",649700,{"timestamp":626,"open":525,"high":548,"low":348,"close":379,"volume":627},"2026-04-01T00:00:00",1099000,{"timestamp":629,"open":379,"high":427,"low":342,"close":379,"volume":630},"2026-04-05T00:00:00",474400,{"timestamp":632,"open":335,"high":633,"low":335,"close":634,"volume":635},"2026-04-06T00:00:00",9.32,9.29,673600,{"timestamp":637,"open":544,"high":432,"low":633,"close":423,"volume":638},"2026-04-07T00:00:00",603800,{"timestamp":640,"open":495,"high":641,"low":423,"close":641,"volume":405},"2026-04-08T00:00:00",9.69,{"timestamp":643,"open":485,"high":644,"low":441,"close":641,"volume":645},"2026-04-09T00:00:00",9.7,476200,{"timestamp":647,"open":485,"high":485,"low":648,"close":649,"volume":650},"2026-04-12T00:00:00",9.46,9.59,232700,{"timestamp":652,"open":442,"high":644,"low":653,"close":442,"volume":654},"2026-04-13T00:00:00",9.55,301100,{"timestamp":656,"open":439,"high":439,"low":657,"close":500,"volume":658},"2026-04-14T00:00:00",9.49,256700,{"timestamp":660,"open":649,"high":661,"low":419,"close":662,"volume":663},"2026-04-15T00:00:00",9.61,9.5,246100,{"timestamp":665,"open":653,"high":644,"low":496,"close":432,"volume":666},"2026-04-16T00:00:00",209800,{"timestamp":668,"open":442,"high":442,"low":500,"close":500,"volume":669},"2026-04-19T00:00:00",180700,{"timestamp":671,"open":662,"high":500,"low":633,"close":423,"volume":672},"2026-04-21T00:00:00",327400,{"timestamp":674,"open":423,"high":540,"low":400,"close":385,"volume":675},"2026-04-22T00:00:00",302700,{"timestamp":677,"open":379,"high":390,"low":574,"close":377,"volume":678},"2026-04-23T00:00:00",1929300,{"timestamp":680,"open":390,"high":510,"low":331,"close":331,"volume":681},"2026-04-26T00:00:00",384300,{"timestamp":683,"open":348,"high":347,"low":511,"close":342,"volume":684},"2026-04-27T00:00:00",360700,{"timestamp":78,"open":511,"high":511,"low":610,"close":100,"volume":686},452500,{"timestamp":688,"open":99,"high":529,"low":588,"close":323,"volume":689},"2026-04-29T00:00:00",1104300,{"timestamp":691,"open":606,"high":587,"low":588,"close":511,"volume":692},"2026-05-03T00:00:00",828600,{"timestamp":694,"open":341,"high":372,"low":353,"close":529,"volume":461},"2026-05-04T00:00:00",{"timestamp":696,"open":349,"high":329,"low":360,"close":396,"volume":697},"2026-05-05T00:00:00",572600,{"timestamp":699,"open":342,"high":396,"low":597,"close":310,"volume":700},"2026-05-06T00:00:00",2135200,{"timestamp":702,"open":601,"high":614,"low":703,"close":703,"volume":704},"2026-05-07T00:00:00",7.95,6683900,{"timestamp":706,"open":707,"high":88,"low":708,"close":709,"volume":710},"2026-05-10T00:00:00",8.02,7.86,7.94,2913900,{"timestamp":712,"open":713,"high":145,"low":714,"close":703,"volume":715},"2026-05-11T00:00:00",7.98,7.85,1384400,{"timestamp":717,"open":703,"high":128,"low":714,"close":718,"volume":719},"2026-05-12T00:00:00",7.88,554200,{"timestamp":721,"open":722,"high":265,"low":722,"close":723,"volume":724},"2026-05-13T00:00:00",7.89,8,417600,{"timestamp":726,"open":723,"high":265,"low":727,"close":728,"volume":729},"2026-05-14T00:00:00",7.91,7.99,411400,{"timestamp":731,"open":732,"high":733,"low":709,"close":734,"volume":735},"2026-05-17T00:00:00",8.01,8.06,7.96,376300,{"timestamp":737,"open":734,"high":261,"low":722,"close":722,"volume":738},"2026-05-18T00:00:00",314100,{"timestamp":740,"open":741,"high":122,"low":709,"close":88,"volume":742},"2026-05-19T00:00:00",7.97,243800,{"timestamp":744,"open":87,"high":87,"low":728,"close":129,"volume":745},"2026-05-20T00:00:00",317800,{"timestamp":747,"open":210,"high":210,"low":713,"close":145,"volume":748},"2026-05-21T00:00:00",309800,{"timestamp":750,"open":145,"high":265,"low":751,"close":728,"volume":752},"2026-05-24T00:00:00",7.92,364400,{"timestamp":754,"open":728,"high":145,"low":718,"close":709,"volume":755},"2026-05-25T00:00:00",343000,{"timestamp":757,"open":728,"high":728,"low":758,"close":714,"volume":759},"2026-05-26T00:00:00",7.82,501000,{"timestamp":761,"open":722,"high":722,"low":762,"close":763,"volume":764},"2026-05-27T00:00:00",7.78,7.8,336900,{"timestamp":766,"open":763,"high":718,"low":767,"close":714,"volume":768},"2026-05-28T00:00:00",7.74,390700,{"timestamp":770,"open":771,"high":772,"low":767,"close":773,"volume":774},"2026-05-31T00:00:00",7.87,7.9,7.75,567200,{"timestamp":776,"open":722,"high":727,"low":763,"close":777,"volume":778},"2026-06-01T00:00:00",7.83,358900,{"timestamp":780,"open":714,"high":714,"low":781,"close":781,"volume":782},"2026-06-02T00:00:00",7.5,575900,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2026-06-04T00:00:00",7.51,7.65,7.49,7.6,342000,{"timestamp":791,"open":792,"high":777,"low":793,"close":794,"volume":795},"2026-06-07T00:00:00",7.61,7.56,7.57,289000,{"timestamp":797,"open":798,"high":799,"low":794,"close":800,"volume":801},"2026-06-08T00:00:00",7.68,7.72,7.64,236600,{"timestamp":803,"open":799,"high":767,"low":804,"close":805,"volume":806},"2026-06-09T00:00:00",7.4,7.41,554400,{"timestamp":808,"open":785,"high":809,"low":810,"close":811,"volume":812},"2026-06-10T00:00:00",7.54,7.33,7.45,433600,{"timestamp":814,"open":815,"high":816,"low":805,"close":788,"volume":817},"2026-06-11T00:00:00",7.46,7.63,415100,{"timestamp":819,"open":820,"high":763,"low":792,"close":820,"volume":821},"2026-06-14T00:00:00",7.7,386100,{"timestamp":823,"open":824,"high":824,"low":785,"close":785,"volume":825},"2026-06-15T00:00:00",7.69,294700,{"timestamp":827,"open":828,"high":829,"low":811,"close":811,"volume":830},"2026-06-16T00:00:00",7.62,7.66,395800,{"timestamp":832,"open":833,"high":793,"low":804,"close":834,"volume":835},"2026-06-17T00:00:00",7.53,7.48,430400,{"timestamp":837,"open":785,"high":798,"low":781,"close":829,"volume":838},"2026-06-18T00:00:00",426300,{"timestamp":840,"open":824,"high":824,"low":794,"close":794,"volume":841},"2026-06-21T00:00:00",262400,{"timestamp":843,"open":788,"high":763,"low":844,"close":767,"volume":845},"2026-06-22T00:00:00",7.59,573400,{"timestamp":847,"open":763,"high":763,"low":848,"close":798,"volume":849},"2026-06-23T00:00:00",7.67,429800,{"timestamp":851,"open":767,"high":773,"low":786,"close":786,"volume":852},"2026-06-24T00:00:00",355200,{"timestamp":854,"open":799,"high":703,"low":800,"close":718,"volume":855},"2026-06-25T00:00:00",332600,{"timestamp":857,"open":718,"high":707,"low":771,"close":723,"volume":858},"2026-06-28T00:00:00",202500,{"timestamp":860,"open":861,"high":723,"low":862,"close":703,"volume":863},"2026-06-29T00:00:00",7.93,7.84,258600,{"timestamp":865,"open":734,"high":723,"low":771,"close":772,"volume":866},"2026-06-30T00:00:00",227400,{"timestamp":868,"open":741,"high":290,"low":751,"close":128,"volume":650},"2026-07-01T00:00:00",{"timestamp":870,"open":265,"high":87,"low":145,"close":31,"volume":871},"2026-07-02T00:00:00",199300,{"timestamp":873,"open":31,"high":127,"low":129,"close":127,"volume":874},"2026-07-05T00:00:00",429000,{"timestamp":876,"open":134,"high":167,"low":117,"close":127,"volume":877},"2026-07-06T00:00:00",247900,{"timestamp":879,"open":127,"high":98,"low":136,"close":87,"volume":880},"2026-07-07T00:00:00",236900,{"timestamp":882,"open":31,"high":228,"low":31,"close":162,"volume":883},"2026-07-08T00:00:00",206100,{"timestamp":885,"open":112,"high":234,"low":157,"close":107,"volume":886},"2026-07-09T00:00:00",336200,{"timestamp":888,"open":112,"high":227,"low":157,"close":201,"volume":889},"2026-07-12T00:00:00",266200,{"timestamp":891,"open":197,"high":112,"low":245,"close":228,"volume":892},"2026-07-13T00:00:00",153200,{"timestamp":894,"open":228,"high":232,"low":116,"close":116,"volume":895},"2026-07-14T00:00:00",212900,{"timestamp":897,"open":116,"high":228,"low":163,"close":153,"volume":898},"2026-07-15T00:00:00",181700,{"timestamp":900,"open":228,"high":228,"low":98,"close":111,"volume":901},"2026-07-16T00:00:00",190900,{"timestamp":903,"open":172,"high":245,"low":149,"close":98,"volume":904},"2026-07-19T00:00:00",194200,{"timestamp":906,"open":171,"high":193,"low":210,"close":122,"volume":907},"2026-07-20T00:00:00",205800,{"timestamp":909,"open":158,"high":163,"low":210,"close":206,"volume":910},"2026-07-21T00:00:00",214500,{"timestamp":912,"open":193,"high":193,"low":20,"close":94,"volume":913},"2026-07-22T00:00:00",243600,{"timestamp":915,"open":122,"high":123,"low":210,"close":123,"volume":916},"2026-07-23T00:00:00",135000,{"timestamp":918,"open":123,"high":98,"low":136,"close":136,"volume":919},"2026-07-26T00:00:00",215800,{"timestamp":921,"open":136,"high":149,"low":210,"close":210,"volume":922},"2026-07-27T00:00:00",188800,{"timestamp":924,"open":122,"high":122,"low":140,"close":88,"volume":925},"2026-07-28T00:00:00",269300,{"timestamp":927,"open":31,"high":31,"low":265,"close":158,"volume":928},"2026-07-29T00:00:00",246700,{"timestamp":930,"open":171,"high":193,"low":931,"close":193,"volume":932},"2026-07-30T00:00:00",7.76,430600,{"timestamp":934,"open":121,"high":197,"low":20,"close":158,"volume":935},"2026-08-02T00:00:00",291900,{"timestamp":937,"open":206,"high":149,"low":938,"close":122,"volume":939},"2026-08-03T00:00:00",8.16,365900,{"timestamp":941,"open":158,"high":117,"low":261,"close":942,"volume":943},"2026-08-04T00:00:00",8.11,410400,{"timestamp":945,"open":942,"high":942,"low":741,"close":733,"volume":946},"2026-08-05T00:00:00",353500,{"timestamp":948,"open":141,"high":98,"low":763,"close":771,"volume":949},"2026-08-06T00:00:00",456900,{"timestamp":951,"open":728,"high":728,"low":793,"close":763,"volume":952},"2026-08-09T00:00:00",492200,{"timestamp":954,"open":763,"high":955,"low":785,"close":956,"volume":957},"2026-08-10T00:00:00",7.81,7.55,535100,{"timestamp":959,"open":792,"high":798,"low":787,"close":781,"volume":960},"2026-08-11T00:00:00",356000,{"timestamp":962,"open":793,"high":828,"low":963,"close":956,"volume":303},"2026-08-12T00:00:00",7.47,{"timestamp":965,"open":809,"high":956,"low":966,"close":967,"volume":968},"2026-08-13T00:00:00",7.37,7.44,412900,{"timestamp":970,"open":967,"high":956,"low":804,"close":971,"volume":972},"2026-08-16T00:00:00",7.52,286300,{"timestamp":974,"open":971,"high":844,"low":975,"close":976,"volume":977},"2026-08-17T00:00:00",7.39,7.42,407000,{"timestamp":979,"open":781,"high":788,"low":976,"close":781,"volume":980},"2026-08-18T00:00:00",247600,{"timestamp":982,"open":781,"high":844,"low":967,"close":794,"volume":983},"2026-08-19T00:00:00",196300,{"timestamp":985,"open":788,"high":714,"low":971,"close":773,"volume":986},"2026-08-20T00:00:00",505700,{"timestamp":988,"open":773,"high":762,"low":833,"close":786,"volume":989},"2026-08-23T00:00:00",439900,{"timestamp":991,"open":798,"high":758,"low":829,"close":931,"volume":992},"2026-08-24T00:00:00",166000,{"timestamp":994,"open":763,"high":861,"low":763,"close":722,"volume":995},"2026-08-25T00:00:00",297000,{"timestamp":997,"open":727,"high":727,"low":998,"close":714,"volume":999},"2026-08-26T00:00:00",7.79,173900,{"timestamp":1001,"open":708,"high":727,"low":763,"close":722,"volume":1002},"2026-08-27T00:00:00",164300,{"timestamp":1004,"open":728,"high":145,"low":751,"close":734,"volume":1005},"2026-08-30T00:00:00",258200,{"timestamp":1007,"open":128,"high":128,"low":714,"close":714,"volume":1008},"2026-08-31T00:00:00",527600,{"timestamp":1010,"open":714,"high":265,"low":758,"close":265,"volume":1011},"2026-09-01T00:00:00",283200,{"timestamp":1013,"open":20,"high":87,"low":707,"close":290,"volume":1014},"2026-09-02T00:00:00",1100900,{"timestamp":1016,"open":145,"high":20,"low":713,"close":265,"volume":1017},"2026-09-03T00:00:00",252400,{"timestamp":1019,"open":88,"high":136,"low":703,"close":723,"volume":1020},"2026-09-07T00:00:00",319000,{"timestamp":1022,"open":732,"high":732,"low":862,"close":727,"volume":1023},"2026-09-08T00:00:00",274800,{"timestamp":1025,"open":751,"high":733,"low":758,"close":733,"volume":1026},"2026-09-09T00:00:00",207400,{"timestamp":1028,"open":265,"high":141,"low":931,"close":758,"volume":1029},"2026-09-10T00:00:00",572200,{"timestamp":1031,"open":758,"high":727,"low":1032,"close":771,"volume":1033},"2026-09-13T00:00:00",7.71,290600,{"timestamp":1035,"open":714,"high":128,"low":714,"close":741,"volume":1036},"2026-09-14T00:00:00",275300,{"timestamp":1038,"open":723,"high":723,"low":771,"close":703,"volume":1039},"2026-09-15T00:00:00",229700,{"timestamp":1041,"open":723,"high":723,"low":718,"close":772,"volume":1042},"2026-09-16T00:00:00",177400,{"timestamp":1044,"open":751,"high":128,"low":771,"close":128,"volume":830},"2026-09-17T00:00:00",{"timestamp":1046,"open":145,"high":290,"low":709,"close":723,"volume":1047},"2026-09-20T00:00:00",256200,{"timestamp":1049,"open":703,"high":741,"low":708,"close":751,"volume":1050},"2026-09-21T00:00:00",244200,{"timestamp":1052,"open":772,"high":723,"low":762,"close":758,"volume":1053},"2026-09-22T00:00:00",308900,{"timestamp":1055,"open":777,"high":777,"low":1032,"close":1056,"volume":1057},"2026-09-23T00:00:00",7.77,291400,[]]