[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fqJHUpETP0WdaPUjYhjFE7PI3wXcGMMMuc0OEauVoZSU":3,"$fyF8Va4KG-W9sbwaQ4oZv5U82W6YvYSWk3wEBhPaOFBI":62,"$fpiVsK9hm95Yk6il4dxjd17QtLREvUvPN1a_uk6NeAso":105},{"items":4,"totalItens":59,"success":60,"errors":61,"limitReached":59},[5,12,14,16,18,20,21,25,27,29,31,32,33,37,39,41,43,48,51,53,56,58],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.02338,"2023-04-26T00:00:00","2023-07-28T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":13,"status":11},"2023-11-28T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":15,"status":11},"2023-11-30T00:00:00",{"type":11,"category":7,"amount":17,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0.10249,{"type":11,"category":7,"amount":17,"approvalDate":9,"comDate":9,"paymentDate":19,"status":11},"2023-09-27T00:00:00",{"type":11,"category":7,"amount":17,"approvalDate":9,"comDate":9,"paymentDate":13,"status":11},{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},0.0177357,"2024-04-26T00:00:00","2024-06-28T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":26,"status":11},"2024-08-30T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":28,"status":11},"2024-10-31T00:00:00",{"type":11,"category":7,"amount":30,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},0.151534,{"type":11,"category":7,"amount":30,"approvalDate":23,"comDate":23,"paymentDate":26,"status":11},{"type":11,"category":7,"amount":30,"approvalDate":23,"comDate":23,"paymentDate":28,"status":11},{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},0.054518,"2025-04-29T00:00:00","2025-06-30T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":38,"status":11},"2025-08-29T00:00:00",{"type":11,"category":7,"amount":40,"approvalDate":35,"comDate":35,"paymentDate":38,"status":11},0.155628,{"type":11,"category":7,"amount":40,"approvalDate":35,"comDate":35,"paymentDate":42,"status":11},"2025-10-31T00:00:00",{"type":11,"category":7,"amount":44,"approvalDate":45,"comDate":46,"paymentDate":47,"status":11},0.322963,"2025-12-11T00:00:00","2025-12-15T00:00:00","2026-06-12T00:00:00",{"type":11,"category":7,"amount":49,"approvalDate":45,"comDate":46,"paymentDate":50,"status":11},0.238266,"2026-08-28T00:00:00",{"type":11,"category":7,"amount":49,"approvalDate":45,"comDate":46,"paymentDate":52,"status":6},"2026-10-30T00:00:00",{"type":6,"category":7,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":47,"status":11},0.0841136,"2026-04-29T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":55,"comDate":55,"paymentDate":50,"status":11},0.0620442,{"type":6,"category":7,"amount":57,"approvalDate":55,"comDate":55,"paymentDate":52,"status":6},null,true,[],{"summary":63,"quote":70,"fundamentals":76,"priceHistory":98,"relatedTickers":99},{"ticker":64,"slug":65,"kind":66,"companyName":67,"shortName":68,"description":69},"EALT4","ealt4","stock","Electro Aco Altona S.A.","Electro Aço Altona","",{"price":71,"change":72,"changePercent":73,"currency":74,"updatedAt":75},11.13,0.13,1.1818,"BRL","2026-09-24T23:48:17Z",{"eps":77,"bookValue":78,"dividendYield":79,"dividendYield5yAverage":80,"priceEarnings":81,"priceBookValue":82,"priceEbit":83,"evEbitda":84,"priceSalesRatio":85,"enterpriseValue":86,"ebitda":87,"roe":88,"roic":89,"roa":90,"netMargin":91,"ebitMargin":92,"grossMargin":93,"netDebtToEbitda":94,"netDebtToEquity":95,"currentLiquidity":96,"liabilitiesToEquity":97},2.549,16.271,9.06,6.53,4.37,0.68,7.89,6.5,0.49,363763000,55959000,15.66,10.01,8.97,10.93,6.22,18.62,1.76,0.26,1.49,0.7544,[],[100,101,102,103,104],"FLRY3","RDOR3","QUAL3","ODPV3","VIVT3",{"items":106,"totalItens":59,"success":60,"errors":1067,"limitReached":59},[107,114,121,127,132,138,141,145,151,156,162,167,173,177,183,189,194,199,202,207,212,216,221,227,233,236,239,245,250,254,258,262,267,271,277,283,287,294,300,306,312,318,323,326,333,340,346,351,355,360,366,371,375,379,383,390,394,398,402,407,410,414,420,426,433,439,446,451,457,462,466,469,473,477,481,486,488,492,497,500,507,510,514,518,523,528,532,538,543,547,551,557,560,563,567,570,575,579,583,588,594,597,602,607,612,617,621,625,630,632,636,638,640,644,649,651,653,656,658,661,663,667,674,679,683,687,690,695,700,704,708,713,716,721,723,728,733,736,739,742,744,746,748,750,753,757,760,762,764,767,770,772,775,777,782,784,788,791,795,798,802,806,810,815,818,822,825,828,830,834,837,841,845,850,853,855,860,864,867,870,873,876,879,883,887,892,895,899,902,905,908,910,914,918,920,922,925,928,932,937,940,942,944,947,949,952,954,957,959,961,965,968,972,976,981,987,992,996,999,1004,1006,1010,1012,1014,1016,1019,1023,1026,1028,1030,1032,1035,1037,1039,1042,1045,1047,1051,1053,1056,1059,1063,1065],{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-09-25T00:00:00",11.72,12,11.71,11.94,16000,{"timestamp":115,"open":116,"high":117,"low":118,"close":119,"volume":120},"2025-09-28T00:00:00",11.84,11.96,11.42,11.53,43200,{"timestamp":122,"open":123,"high":124,"low":125,"close":125,"volume":126},"2025-09-29T00:00:00",11.57,11.73,11.55,3300,{"timestamp":128,"open":129,"high":124,"low":130,"close":130,"volume":131},"2025-09-30T00:00:00",11.61,11.45,20000,{"timestamp":133,"open":134,"high":109,"low":135,"close":136,"volume":137},"2025-10-01T00:00:00",11.63,11.34,11.35,21600,{"timestamp":139,"open":125,"high":125,"low":118,"close":118,"volume":140},"2025-10-02T00:00:00",6800,{"timestamp":142,"open":118,"high":125,"low":143,"close":143,"volume":144},"2025-10-05T00:00:00",11.4,11000,{"timestamp":146,"open":147,"high":118,"low":148,"close":149,"volume":150},"2025-10-06T00:00:00",11.41,11.3,11.31,5200,{"timestamp":152,"open":153,"high":153,"low":149,"close":154,"volume":155},"2025-10-07T00:00:00",11.48,11.37,4800,{"timestamp":157,"open":158,"high":159,"low":160,"close":135,"volume":161},"2025-10-08T00:00:00",11.43,11.49,11.32,12200,{"timestamp":163,"open":136,"high":136,"low":164,"close":165,"volume":166},"2025-10-09T00:00:00",11.22,11.23,6000,{"timestamp":168,"open":169,"high":170,"low":171,"close":171,"volume":172},"2025-10-12T00:00:00",11.25,11.29,11.19,9900,{"timestamp":174,"open":169,"high":148,"low":175,"close":175,"volume":176},"2025-10-13T00:00:00",11.1,7100,{"timestamp":178,"open":179,"high":135,"low":180,"close":181,"volume":182},"2025-10-14T00:00:00",11.33,11.01,11.04,8100,{"timestamp":184,"open":181,"high":185,"low":186,"close":187,"volume":188},"2025-10-15T00:00:00",11.15,11.02,11.08,4200,{"timestamp":190,"open":191,"high":191,"low":192,"close":192,"volume":193},"2025-10-16T00:00:00",11.06,10.87,14000,{"timestamp":195,"open":192,"high":196,"low":192,"close":197,"volume":198},"2025-10-19T00:00:00",11.12,11.03,8900,{"timestamp":200,"open":191,"high":191,"low":192,"close":192,"volume":201},"2025-10-20T00:00:00",10700,{"timestamp":203,"open":204,"high":204,"low":192,"close":205,"volume":206},"2025-10-21T00:00:00",10.9,10.89,3000,{"timestamp":208,"open":209,"high":210,"low":205,"close":210,"volume":211},"2025-10-22T00:00:00",10.94,10.95,4900,{"timestamp":213,"open":210,"high":210,"low":214,"close":210,"volume":215},"2025-10-23T00:00:00",10.92,9400,{"timestamp":217,"open":210,"high":218,"low":209,"close":219,"volume":220},"2025-10-26T00:00:00",11,10.98,18000,{"timestamp":222,"open":223,"high":196,"low":224,"close":225,"volume":226},"2025-10-27T00:00:00",10.99,10.97,11.11,5100,{"timestamp":228,"open":229,"high":148,"low":230,"close":231,"volume":232},"2025-10-29T00:00:00",11.24,11.16,11.21,6100,{"timestamp":234,"open":229,"high":119,"low":229,"close":119,"volume":235},"2025-10-30T00:00:00",6500,{"timestamp":237,"open":119,"high":238,"low":169,"close":158,"volume":166},"2025-11-02T00:00:00",11.64,{"timestamp":240,"open":123,"high":241,"low":242,"close":243,"volume":244},"2025-11-03T00:00:00",11.76,11.36,11.7,18500,{"timestamp":246,"open":247,"high":243,"low":119,"close":248,"volume":249},"2025-11-04T00:00:00",11.68,11.67,14300,{"timestamp":251,"open":252,"high":252,"low":118,"close":248,"volume":253},"2025-11-05T00:00:00",11.74,10100,{"timestamp":255,"open":248,"high":243,"low":119,"close":256,"volume":257},"2025-11-06T00:00:00",11.59,10900,{"timestamp":259,"open":256,"high":256,"low":118,"close":260,"volume":261},"2025-11-09T00:00:00",11.46,5700,{"timestamp":263,"open":264,"high":265,"low":147,"close":265,"volume":266},"2025-11-10T00:00:00",11.52,11.6,15000,{"timestamp":268,"open":248,"high":269,"low":134,"close":134,"volume":270},"2025-11-11T00:00:00",11.85,12600,{"timestamp":272,"open":273,"high":269,"low":274,"close":275,"volume":276},"2025-11-12T00:00:00",11.65,11.58,11.8,2800,{"timestamp":278,"open":279,"high":280,"low":124,"close":281,"volume":282},"2025-11-13T00:00:00",11.79,12.09,11.83,38300,{"timestamp":284,"open":281,"high":285,"low":264,"close":110,"volume":286},"2025-11-16T00:00:00",12.03,24300,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-11-17T00:00:00",12.05,12.24,11.99,12.11,21100,{"timestamp":295,"open":296,"high":297,"low":298,"close":297,"volume":299},"2025-11-18T00:00:00",12.22,12.26,12.07,5500,{"timestamp":301,"open":302,"high":303,"low":110,"close":304,"volume":305},"2025-11-20T00:00:00",12.27,12.32,12.19,13400,{"timestamp":307,"open":308,"high":309,"low":117,"close":310,"volume":311},"2025-11-23T00:00:00",12.35,12.5,12.02,9200,{"timestamp":313,"open":310,"high":314,"low":315,"close":316,"volume":317},"2025-11-24T00:00:00",12.2,11.95,12.06,13900,{"timestamp":319,"open":292,"high":320,"low":292,"close":321,"volume":322},"2025-11-25T00:00:00",12.3,12.29,12500,{"timestamp":324,"open":302,"high":325,"low":292,"close":325,"volume":305},"2025-11-26T00:00:00",12.62,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-11-27T00:00:00",12.73,13.13,12.7,12.87,51500,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-11-30T00:00:00",12.96,12.98,12.75,12.94,2100,{"timestamp":341,"open":342,"high":343,"low":330,"close":344,"volume":345},"2025-12-01T00:00:00",12.89,13.1,13.03,31600,{"timestamp":347,"open":348,"high":349,"low":350,"close":344,"volume":176},"2025-12-02T00:00:00",12.83,13.04,12.76,{"timestamp":352,"open":344,"high":349,"low":353,"close":336,"volume":354},"2025-12-03T00:00:00",12.82,6400,{"timestamp":356,"open":357,"high":344,"low":358,"close":359,"volume":161},"2025-12-04T00:00:00",12.99,12.58,12.65,{"timestamp":361,"open":362,"high":363,"low":364,"close":365,"volume":144},"2025-12-07T00:00:00",12.79,12.9,12.42,12.63,{"timestamp":367,"open":359,"high":368,"low":369,"close":368,"volume":370},"2025-12-08T00:00:00",12.74,12.49,6200,{"timestamp":372,"open":350,"high":373,"low":325,"close":373,"volume":374},"2025-12-09T00:00:00",12.81,2700,{"timestamp":376,"open":373,"high":377,"low":350,"close":331,"volume":378},"2025-12-10T00:00:00",13,9700,{"timestamp":45,"open":331,"high":380,"low":331,"close":381,"volume":382},13.8,13.3,30000,{"timestamp":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2025-12-14T00:00:00",13.38,13.46,13.21,13.24,5900,{"timestamp":46,"open":336,"high":391,"low":392,"close":373,"volume":393},13.45,12.59,5300,{"timestamp":395,"open":353,"high":396,"low":373,"close":396,"volume":397},"2025-12-16T00:00:00",13.2,1100,{"timestamp":399,"open":400,"high":400,"low":336,"close":401,"volume":211},"2025-12-17T00:00:00",13.14,13.07,{"timestamp":403,"open":404,"high":405,"low":401,"close":329,"volume":406},"2025-12-18T00:00:00",13.08,13.16,3900,{"timestamp":408,"open":404,"high":409,"low":344,"close":387,"volume":261},"2025-12-21T00:00:00",13.22,{"timestamp":411,"open":412,"high":413,"low":412,"close":413,"volume":232},"2025-12-22T00:00:00",13.23,13.36,{"timestamp":415,"open":381,"high":416,"low":417,"close":418,"volume":419},"2025-12-25T00:00:00",13.52,13.19,13.48,14100,{"timestamp":421,"open":422,"high":380,"low":423,"close":424,"volume":425},"2025-12-28T00:00:00",13.41,13.05,13.5,36100,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2025-12-29T00:00:00",13.53,14.05,13.47,13.99,33800,{"timestamp":434,"open":435,"high":436,"low":437,"close":436,"volume":438},"2026-01-01T00:00:00",13.57,14.1,13.51,19600,{"timestamp":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2026-01-04T00:00:00",14.15,14.23,13.85,14.11,9100,{"timestamp":447,"open":436,"high":448,"low":431,"close":449,"volume":450},"2026-01-05T00:00:00",14.2,14.19,12800,{"timestamp":452,"open":453,"high":453,"low":454,"close":455,"volume":456},"2026-01-06T00:00:00",14.18,13.65,14,68200,{"timestamp":458,"open":459,"high":459,"low":454,"close":460,"volume":461},"2026-01-07T00:00:00",14.09,13.74,24600,{"timestamp":463,"open":443,"high":455,"low":464,"close":455,"volume":465},"2026-01-08T00:00:00",13.69,3500,{"timestamp":467,"open":455,"high":448,"low":455,"close":436,"volume":468},"2026-01-11T00:00:00",10400,{"timestamp":470,"open":459,"high":471,"low":429,"close":472,"volume":261},"2026-01-12T00:00:00",14.13,14.08,{"timestamp":474,"open":475,"high":441,"low":476,"close":444,"volume":211},"2026-01-13T00:00:00",14.14,14.01,{"timestamp":478,"open":471,"high":479,"low":436,"close":479,"volume":480},"2026-01-14T00:00:00",14.25,15100,{"timestamp":482,"open":471,"high":483,"low":484,"close":455,"volume":485},"2026-01-15T00:00:00",14.21,13.7,22500,{"timestamp":487,"open":453,"high":448,"low":431,"close":459,"volume":176},"2026-01-18T00:00:00",{"timestamp":489,"open":490,"high":436,"low":484,"close":491,"volume":299},"2026-01-19T00:00:00",14.04,13.91,{"timestamp":493,"open":491,"high":441,"low":494,"close":495,"volume":496},"2026-01-20T00:00:00",13.72,13.94,9600,{"timestamp":498,"open":475,"high":441,"low":499,"close":429,"volume":193},"2026-01-21T00:00:00",13.97,{"timestamp":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-01-22T00:00:00",13.96,14.06,13.66,13.89,26100,{"timestamp":508,"open":509,"high":483,"low":464,"close":443,"volume":282},"2026-01-25T00:00:00",13.95,{"timestamp":511,"open":455,"high":512,"low":460,"close":491,"volume":513},"2026-01-26T00:00:00",14.4,97300,{"timestamp":515,"open":495,"high":516,"low":495,"close":475,"volume":517},"2026-01-27T00:00:00",14.16,8200,{"timestamp":519,"open":471,"high":512,"low":520,"close":521,"volume":522},"2026-01-28T00:00:00",14.03,14.35,42600,{"timestamp":524,"open":525,"high":526,"low":525,"close":527,"volume":201},"2026-02-01T00:00:00",14.52,14.75,14.65,{"timestamp":529,"open":530,"high":526,"low":521,"close":526,"volume":531},"2026-02-02T00:00:00",14.6,16800,{"timestamp":533,"open":534,"high":535,"low":536,"close":536,"volume":537},"2026-02-03T00:00:00",14.74,14.85,14.44,22800,{"timestamp":539,"open":540,"high":541,"low":442,"close":521,"volume":542},"2026-02-05T00:00:00",14.42,14.55,13200,{"timestamp":544,"open":442,"high":545,"low":448,"close":546,"volume":542},"2026-02-08T00:00:00",14.48,14.24,{"timestamp":548,"open":549,"high":549,"low":429,"close":472,"volume":550},"2026-02-09T00:00:00",14.36,16500,{"timestamp":552,"open":553,"high":554,"low":472,"close":555,"volume":556},"2026-02-10T00:00:00",14.28,14.47,14.12,14600,{"timestamp":558,"open":475,"high":483,"low":520,"close":436,"volume":559},"2026-02-11T00:00:00",31000,{"timestamp":561,"open":429,"high":436,"low":491,"close":429,"volume":562},"2026-02-12T00:00:00",11100,{"timestamp":564,"open":565,"high":566,"low":436,"close":448,"volume":176},"2026-02-17T00:00:00",14.29,14.3,{"timestamp":568,"open":555,"high":546,"low":555,"close":569,"volume":354},"2026-02-18T00:00:00",14.22,{"timestamp":571,"open":569,"high":572,"low":483,"close":573,"volume":574},"2026-02-19T00:00:00",14.8,14.77,16900,{"timestamp":576,"open":577,"high":573,"low":536,"close":536,"volume":578},"2026-02-22T00:00:00",14.76,9300,{"timestamp":580,"open":581,"high":581,"low":582,"close":582,"volume":419},"2026-02-23T00:00:00",14.78,14.27,{"timestamp":584,"open":585,"high":585,"low":586,"close":587,"volume":257},"2026-02-24T00:00:00",14.67,14.43,14.5,{"timestamp":589,"open":590,"high":591,"low":565,"close":592,"volume":593},"2026-02-25T00:00:00",14.51,14.57,14.38,14800,{"timestamp":595,"open":536,"high":526,"low":448,"close":596,"volume":131},"2026-02-26T00:00:00",14.49,{"timestamp":598,"open":512,"high":530,"low":599,"close":600,"volume":601},"2026-03-01T00:00:00",14.31,14.37,21900,{"timestamp":603,"open":587,"high":604,"low":605,"close":448,"volume":606},"2026-03-02T00:00:00",14.71,13.71,79600,{"timestamp":608,"open":582,"high":535,"low":609,"close":610,"volume":611},"2026-03-03T00:00:00",14.26,14.84,19900,{"timestamp":613,"open":535,"high":614,"low":615,"close":572,"volume":616},"2026-03-04T00:00:00",14.9,14.7,25600,{"timestamp":618,"open":615,"high":615,"low":619,"close":590,"volume":620},"2026-03-05T00:00:00",14.41,4400,{"timestamp":622,"open":623,"high":623,"low":503,"close":582,"volume":624},"2026-03-08T00:00:00",14.45,11300,{"timestamp":626,"open":587,"high":627,"low":628,"close":545,"volume":629},"2026-03-09T00:00:00",14.69,14.32,23500,{"timestamp":631,"open":596,"high":530,"low":448,"close":448,"volume":155},"2026-03-10T00:00:00",{"timestamp":633,"open":566,"high":566,"low":634,"close":436,"volume":635},"2026-03-11T00:00:00",14.07,7200,{"timestamp":637,"open":441,"high":599,"low":475,"close":453,"volume":166},"2026-03-12T00:00:00",{"timestamp":639,"open":453,"high":449,"low":520,"close":520,"volume":465},"2026-03-15T00:00:00",{"timestamp":641,"open":520,"high":642,"low":520,"close":459,"volume":643},"2026-03-16T00:00:00",14.17,1800,{"timestamp":645,"open":642,"high":642,"low":646,"close":647,"volume":648},"2026-03-18T00:00:00",13.9,14.02,11400,{"timestamp":650,"open":516,"high":453,"low":647,"close":642,"volume":235},"2026-03-19T00:00:00",{"timestamp":652,"open":642,"high":453,"low":499,"close":476,"volume":378},"2026-03-22T00:00:00",{"timestamp":654,"open":516,"high":516,"low":509,"close":476,"volume":655},"2026-03-23T00:00:00",300,{"timestamp":657,"open":516,"high":453,"low":455,"close":436,"volume":176},"2026-03-24T00:00:00",{"timestamp":659,"open":441,"high":642,"low":476,"close":476,"volume":660},"2026-03-25T00:00:00",4100,{"timestamp":662,"open":380,"high":472,"low":380,"close":646,"volume":257},"2026-03-26T00:00:00",{"timestamp":664,"open":431,"high":431,"low":396,"close":665,"volume":666},"2026-03-29T00:00:00",13.25,56100,{"timestamp":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2026-03-30T00:00:00",13.27,13.35,13.17,13.28,36000,{"timestamp":675,"open":381,"high":676,"low":337,"close":677,"volume":678},"2026-03-31T00:00:00",13.33,12.95,121000,{"timestamp":680,"open":335,"high":681,"low":677,"close":682,"volume":137},"2026-04-01T00:00:00",13.12,12.97,{"timestamp":684,"open":357,"high":685,"low":677,"close":686,"volume":161},"2026-04-05T00:00:00",13.18,13.02,{"timestamp":688,"open":342,"high":671,"low":373,"close":689,"volume":542},"2026-04-06T00:00:00",13.09,{"timestamp":691,"open":692,"high":418,"low":387,"close":693,"volume":694},"2026-04-07T00:00:00",13.29,13.42,22600,{"timestamp":696,"open":422,"high":697,"low":698,"close":428,"volume":699},"2026-04-08T00:00:00",13.58,13.34,7800,{"timestamp":701,"open":428,"high":702,"low":424,"close":424,"volume":703},"2026-04-09T00:00:00",13.75,11900,{"timestamp":705,"open":424,"high":464,"low":381,"close":706,"volume":707},"2026-04-12T00:00:00",13.6,16700,{"timestamp":709,"open":710,"high":464,"low":711,"close":422,"volume":712},"2026-04-13T00:00:00",13.67,13.4,14900,{"timestamp":714,"open":424,"high":706,"low":715,"close":715,"volume":480},"2026-04-14T00:00:00",13.37,{"timestamp":717,"open":718,"high":719,"low":401,"close":401,"volume":720},"2026-04-15T00:00:00",13.49,13.61,18200,{"timestamp":722,"open":405,"high":428,"low":681,"close":428,"volume":699},"2026-04-16T00:00:00",{"timestamp":724,"open":428,"high":725,"low":422,"close":726,"volume":727},"2026-04-19T00:00:00",13.76,13.59,6900,{"timestamp":729,"open":726,"high":730,"low":437,"close":731,"volume":732},"2026-04-21T00:00:00",13.63,13.56,20800,{"timestamp":734,"open":437,"high":454,"low":391,"close":437,"volume":735},"2026-04-22T00:00:00",24200,{"timestamp":737,"open":702,"high":725,"low":738,"close":738,"volume":232},"2026-04-23T00:00:00",13.55,{"timestamp":740,"open":741,"high":697,"low":711,"close":718,"volume":727},"2026-04-26T00:00:00",13.43,{"timestamp":743,"open":424,"high":605,"low":711,"close":711,"volume":176},"2026-04-27T00:00:00",{"timestamp":745,"open":711,"high":718,"low":665,"close":669,"volume":699},"2026-04-28T00:00:00",{"timestamp":55,"open":747,"high":505,"low":677,"close":388,"volume":382},13.15,{"timestamp":749,"open":665,"high":454,"low":665,"close":381,"volume":215},"2026-05-03T00:00:00",{"timestamp":751,"open":670,"high":418,"low":672,"close":422,"volume":752},"2026-05-04T00:00:00",2300,{"timestamp":754,"open":755,"high":755,"low":412,"close":381,"volume":756},"2026-05-05T00:00:00",13.44,7400,{"timestamp":758,"open":692,"high":718,"low":672,"close":759,"volume":445},"2026-05-06T00:00:00",13.31,{"timestamp":761,"open":698,"high":698,"low":681,"close":409,"volume":188},"2026-05-07T00:00:00",{"timestamp":763,"open":692,"high":692,"low":329,"close":329,"volume":126},"2026-05-10T00:00:00",{"timestamp":765,"open":681,"high":670,"low":681,"close":670,"volume":766},"2026-05-11T00:00:00",4600,{"timestamp":768,"open":692,"high":692,"low":769,"close":329,"volume":752},"2026-05-12T00:00:00",13.01,{"timestamp":771,"open":343,"high":417,"low":423,"close":685,"volume":752},"2026-05-13T00:00:00",{"timestamp":773,"open":423,"high":423,"low":774,"close":357,"volume":261},"2026-05-14T00:00:00",12.91,{"timestamp":776,"open":377,"high":377,"low":353,"close":377,"volume":276},"2026-05-17T00:00:00",{"timestamp":778,"open":779,"high":336,"low":780,"close":780,"volume":781},"2026-05-18T00:00:00",12.85,12.71,10800,{"timestamp":783,"open":337,"high":682,"low":780,"close":350,"volume":339},"2026-05-19T00:00:00",{"timestamp":785,"open":363,"high":377,"low":786,"close":331,"volume":787},"2026-05-20T00:00:00",12.64,3200,{"timestamp":789,"open":780,"high":350,"low":359,"close":780,"volume":790},"2026-05-21T00:00:00",3700,{"timestamp":792,"open":373,"high":779,"low":330,"close":793,"volume":794},"2026-05-24T00:00:00",12.8,14700,{"timestamp":796,"open":793,"high":793,"low":797,"close":797,"volume":790},"2026-05-25T00:00:00",12.61,{"timestamp":799,"open":800,"high":800,"low":314,"close":801,"volume":235},"2026-05-26T00:00:00",12.67,12.45,{"timestamp":803,"open":804,"high":805,"low":804,"close":805,"volume":397},"2026-05-27T00:00:00",12.34,12.44,{"timestamp":807,"open":801,"high":801,"low":808,"close":808,"volume":809},"2026-05-28T00:00:00",12.4,1300,{"timestamp":811,"open":808,"high":808,"low":812,"close":813,"volume":814},"2026-05-31T00:00:00",11.62,12.1,16400,{"timestamp":816,"open":817,"high":813,"low":275,"close":813,"volume":232},"2026-06-01T00:00:00",11.81,{"timestamp":819,"open":289,"high":298,"low":275,"close":820,"volume":821},"2026-06-02T00:00:00",11.86,7600,{"timestamp":823,"open":824,"high":813,"low":824,"close":289,"volume":374},"2026-06-04T00:00:00",11.98,{"timestamp":826,"open":827,"high":813,"low":117,"close":291,"volume":206},"2026-06-07T00:00:00",12.04,{"timestamp":829,"open":291,"high":813,"low":291,"close":110,"volume":465},"2026-06-08T00:00:00",{"timestamp":831,"open":110,"high":110,"low":832,"close":110,"volume":833},"2026-06-10T00:00:00",11.9,7700,{"timestamp":835,"open":813,"high":309,"low":110,"close":369,"volume":836},"2026-06-11T00:00:00",6600,{"timestamp":838,"open":839,"high":793,"low":840,"close":309,"volume":211},"2026-06-14T00:00:00",12.6,12.36,{"timestamp":842,"open":805,"high":843,"low":844,"close":844,"volume":836},"2026-06-15T00:00:00",12.72,12.39,{"timestamp":846,"open":808,"high":847,"low":848,"close":804,"volume":849},"2026-06-16T00:00:00",12.53,12.33,2500,{"timestamp":851,"open":321,"high":364,"low":321,"close":808,"volume":852},"2026-06-17T00:00:00",1500,{"timestamp":854,"open":296,"high":844,"low":296,"close":320,"volume":660},"2026-06-18T00:00:00",{"timestamp":856,"open":320,"high":801,"low":857,"close":858,"volume":859},"2026-06-21T00:00:00",12.14,12.25,5000,{"timestamp":861,"open":858,"high":801,"low":862,"close":862,"volume":863},"2026-06-22T00:00:00",12.16,3400,{"timestamp":865,"open":314,"high":314,"low":866,"close":866,"volume":6},"2026-06-23T00:00:00",12.17,{"timestamp":868,"open":304,"high":801,"low":304,"close":801,"volume":869},"2026-06-24T00:00:00",400,{"timestamp":871,"open":805,"high":801,"low":844,"close":801,"volume":872},"2026-06-25T00:00:00",4000,{"timestamp":874,"open":297,"high":801,"low":813,"close":875,"volume":206},"2026-06-28T00:00:00",12.37,{"timestamp":877,"open":875,"high":875,"low":866,"close":878,"volume":276},"2026-06-29T00:00:00",12.18,{"timestamp":880,"open":314,"high":881,"low":882,"close":882,"volume":809},"2026-06-30T00:00:00",12.28,12.15,{"timestamp":884,"open":885,"high":320,"low":269,"close":110,"volume":886},"2026-07-01T00:00:00",12.13,10300,{"timestamp":888,"open":292,"high":889,"low":890,"close":890,"volume":891},"2026-07-02T00:00:00",12.12,11.89,3800,{"timestamp":893,"open":291,"high":310,"low":275,"close":275,"volume":894},"2026-07-05T00:00:00",5600,{"timestamp":896,"open":897,"high":292,"low":897,"close":315,"volume":898},"2026-07-06T00:00:00",11.91,800,{"timestamp":900,"open":292,"high":889,"low":820,"close":889,"volume":901},"2026-07-07T00:00:00",16200,{"timestamp":903,"open":112,"high":110,"low":111,"close":110,"volume":904},"2026-07-08T00:00:00",9000,{"timestamp":906,"open":110,"high":907,"low":315,"close":310,"volume":374},"2026-07-09T00:00:00",12.21,{"timestamp":909,"open":878,"high":314,"low":289,"close":304,"volume":699},"2026-07-12T00:00:00",{"timestamp":911,"open":878,"high":304,"low":912,"close":832,"volume":913},"2026-07-13T00:00:00",11.77,17100,{"timestamp":915,"open":916,"high":916,"low":111,"close":111,"volume":917},"2026-07-14T00:00:00",11.87,8000,{"timestamp":919,"open":315,"high":315,"low":265,"close":812,"volume":126},"2026-07-15T00:00:00",{"timestamp":921,"open":124,"high":252,"low":130,"close":130,"volume":648},"2026-07-16T00:00:00",{"timestamp":923,"open":256,"high":256,"low":118,"close":924,"volume":299},"2026-07-19T00:00:00",11.5,{"timestamp":926,"open":924,"high":924,"low":169,"close":927,"volume":872},"2026-07-20T00:00:00",11.27,{"timestamp":929,"open":930,"high":148,"low":931,"close":169,"volume":648},"2026-07-21T00:00:00",11.28,11.17,{"timestamp":933,"open":169,"high":169,"low":934,"close":935,"volume":936},"2026-07-22T00:00:00",11.14,11.18,2000,{"timestamp":938,"open":171,"high":171,"low":934,"close":934,"volume":939},"2026-07-23T00:00:00",2200,{"timestamp":941,"open":934,"high":164,"low":225,"close":225,"volume":872},"2026-07-26T00:00:00",{"timestamp":943,"open":231,"high":231,"low":186,"close":186,"volume":624},"2026-07-27T00:00:00",{"timestamp":945,"open":931,"high":931,"low":191,"close":946,"volume":809},"2026-07-28T00:00:00",11.09,{"timestamp":948,"open":175,"high":185,"low":175,"close":175,"volume":849},"2026-07-29T00:00:00",{"timestamp":950,"open":934,"high":185,"low":946,"close":196,"volume":951},"2026-07-30T00:00:00",1700,{"timestamp":953,"open":196,"high":71,"low":197,"close":71,"volume":542},"2026-08-02T00:00:00",{"timestamp":955,"open":71,"high":931,"low":225,"close":931,"volume":956},"2026-08-03T00:00:00",1600,{"timestamp":958,"open":931,"high":931,"low":225,"close":196,"volume":276},"2026-08-04T00:00:00",{"timestamp":960,"open":196,"high":196,"low":197,"close":197,"volume":465},"2026-08-05T00:00:00",{"timestamp":962,"open":197,"high":196,"low":218,"close":963,"volume":964},"2026-08-06T00:00:00",11.05,3600,{"timestamp":966,"open":963,"high":963,"low":967,"close":963,"volume":155},"2026-08-09T00:00:00",10.86,{"timestamp":969,"open":218,"high":180,"low":970,"close":218,"volume":971},"2026-08-10T00:00:00",10.81,17300,{"timestamp":973,"open":970,"high":974,"low":970,"close":975,"volume":752},"2026-08-11T00:00:00",10.85,10.84,{"timestamp":977,"open":974,"high":192,"low":978,"close":979,"volume":980},"2026-08-12T00:00:00",10.7,10.71,8800,{"timestamp":982,"open":983,"high":983,"low":984,"close":985,"volume":986},"2026-08-13T00:00:00",10.75,10.4,10.45,12100,{"timestamp":988,"open":984,"high":989,"low":990,"close":991,"volume":821},"2026-08-16T00:00:00",10.6,10.32,10.59,{"timestamp":993,"open":989,"high":989,"low":994,"close":994,"volume":995},"2026-08-17T00:00:00",10.33,5400,{"timestamp":997,"open":994,"high":998,"low":990,"close":998,"volume":232},"2026-08-18T00:00:00",10.55,{"timestamp":1000,"open":1001,"high":1001,"low":1002,"close":1003,"volume":904},"2026-08-19T00:00:00",10.58,10.25,10.34,{"timestamp":1005,"open":1002,"high":998,"low":1002,"close":998,"volume":809},"2026-08-20T00:00:00",{"timestamp":1007,"open":998,"high":1008,"low":1009,"close":1008,"volume":699},"2026-08-23T00:00:00",10.61,10.51,{"timestamp":1011,"open":1008,"high":219,"low":1008,"close":204,"volume":863},"2026-08-24T00:00:00",{"timestamp":1013,"open":979,"high":175,"low":979,"close":218,"volume":980},"2026-08-25T00:00:00",{"timestamp":1015,"open":210,"high":218,"low":209,"close":218,"volume":869},"2026-08-26T00:00:00",{"timestamp":1017,"open":175,"high":175,"low":983,"close":983,"volume":1018},"2026-08-27T00:00:00",3100,{"timestamp":1020,"open":210,"high":175,"low":1021,"close":1022,"volume":370},"2026-08-30T00:00:00",10.77,10.79,{"timestamp":1024,"open":224,"high":136,"low":224,"close":963,"volume":1025},"2026-08-31T00:00:00",23900,{"timestamp":1027,"open":963,"high":135,"low":1009,"close":181,"volume":198},"2026-09-01T00:00:00",{"timestamp":1029,"open":963,"high":935,"low":181,"close":187,"volume":406},"2026-09-02T00:00:00",{"timestamp":1031,"open":187,"high":171,"low":187,"close":171,"volume":397},"2026-09-03T00:00:00",{"timestamp":1033,"open":171,"high":136,"low":218,"close":934,"volume":1034},"2026-09-07T00:00:00",13500,{"timestamp":1036,"open":143,"high":143,"low":143,"close":143,"volume":6},"2026-09-08T00:00:00",{"timestamp":1038,"open":143,"high":924,"low":71,"close":924,"volume":155},"2026-09-09T00:00:00",{"timestamp":1040,"open":924,"high":125,"low":1041,"close":143,"volume":397},"2026-09-10T00:00:00",11.2,{"timestamp":1043,"open":125,"high":125,"low":143,"close":158,"volume":1044},"2026-09-13T00:00:00",1200,{"timestamp":1046,"open":165,"high":118,"low":225,"close":225,"volume":235},"2026-09-14T00:00:00",{"timestamp":1048,"open":71,"high":1049,"low":1050,"close":148,"volume":299},"2026-09-15T00:00:00",11.39,10.91,{"timestamp":1052,"open":187,"high":170,"low":218,"close":218,"volume":620},"2026-09-16T00:00:00",{"timestamp":1054,"open":225,"high":225,"low":1055,"close":187,"volume":374},"2026-09-17T00:00:00",11.07,{"timestamp":1057,"open":187,"high":187,"low":214,"close":181,"volume":1058},"2026-09-20T00:00:00",2900,{"timestamp":1060,"open":946,"high":946,"low":210,"close":1061,"volume":1062},"2026-09-21T00:00:00",10.96,900,{"timestamp":1064,"open":223,"high":181,"low":210,"close":218,"volume":809},"2026-09-22T00:00:00",{"timestamp":1066,"open":181,"high":185,"low":1061,"close":71,"volume":964},"2026-09-23T00:00:00",[]]