[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fJc0q3IalBbfD5Hf1zee4SUCrHaLSagcmk803bv5wQ1c":3,"$fD2BbT0B49sI7DXMSPAtV6l1q1FI7JcnCYhhV8rgqBjY":94,"$fEPpV7S6C9xRhcHW9vcBdV9bvWOADepZ-Gu65ret1_kw":135},{"items":4,"totalItens":91,"success":92,"errors":93,"limitReached":91},[5,13,15,20,25,27,32,37,41,46,51,56,60,64,68,72,78,82,86],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.27,"2022-11-08T00:00:00","2022-11-21T00:00:00","2022-12-15T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0.23,{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":18,"paymentDate":19,"status":12},0.1,"2023-02-28T00:00:00","2023-03-14T00:00:00","2023-03-24T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":12},0.05,"2023-04-28T00:00:00","2023-05-15T00:00:00","2023-05-30T00:00:00",{"type":12,"category":7,"amount":26,"approvalDate":22,"comDate":23,"paymentDate":24,"status":12},0.25,{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":12},0.26,"2023-08-08T00:00:00","2023-08-18T00:00:00","2023-08-30T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":12},0.93,"2023-11-06T00:00:00","2023-11-17T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":38,"comDate":39,"paymentDate":40,"status":12},"2024-02-20T00:00:00","2024-03-01T00:00:00","2024-03-13T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":44,"paymentDate":45,"status":12},0.19,"2024-05-02T00:00:00","2024-05-15T00:00:00","2024-05-28T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":12},0.08,"2024-07-31T00:00:00","2024-08-09T00:00:00","2024-08-21T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":12},0.13,"2024-11-05T00:00:00","2024-11-18T00:00:00","2024-12-17T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":57,"comDate":58,"paymentDate":59,"status":12},"2025-02-19T00:00:00","2025-03-05T00:00:00","2025-03-17T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":61,"comDate":62,"paymentDate":63,"status":12},"2025-04-28T00:00:00","2025-05-08T00:00:00","2025-05-20T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":65,"comDate":66,"paymentDate":67,"status":12},"2025-07-31T00:00:00","2025-08-11T00:00:00","2025-08-19T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":69,"comDate":70,"paymentDate":71,"status":12},"2025-10-30T00:00:00","2025-11-10T00:00:00","2025-12-12T00:00:00",{"type":73,"category":74,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":77,"status":12},3,"stock",33.33,"2025-12-15T00:00:00","2025-12-18T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":79,"comDate":80,"paymentDate":81,"status":12},"2026-02-23T00:00:00","2026-03-10T00:00:00","2026-03-19T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":83,"comDate":84,"paymentDate":85,"status":12},"2026-04-27T00:00:00","2026-05-13T00:00:00","2026-06-10T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":12},0.11,"2026-08-04T00:00:00","2026-08-19T00:00:00","2026-09-14T00:00:00",null,true,[],{"summary":95,"quote":101,"fundamentals":107,"priceHistory":128,"relatedTickers":129},{"ticker":96,"slug":97,"kind":74,"companyName":98,"shortName":99,"description":100},"GOAU3","goau3","Metalurgica Gerdau S.A.","Metalúrgica Gerdau","",{"price":102,"change":103,"changePercent":104,"currency":105,"updatedAt":106},10.19,0.02,0.1967,"BRL","2026-09-24T23:48:18Z",{"eps":108,"bookValue":109,"dividendYield":110,"dividendYield5yAverage":111,"priceEarnings":112,"priceBookValue":26,"priceEbit":113,"evEbitda":114,"priceSalesRatio":115,"enterpriseValue":116,"ebitda":117,"roe":118,"roic":119,"roa":120,"netMargin":121,"ebitMargin":122,"grossMargin":123,"netDebtToEbitda":124,"netDebtToEquity":125,"currentLiquidity":126,"liabilitiesToEquity":127},0.601,40.672,3.93,11.8,16.96,2.72,2.53,0.2,22049136000,8720009000,1.48,4.15,0.97,1.14,7.22,13.1,0.96,0.16,2.88,0.5152,[],[130,131,132,133,134],"VALE3","CSNA3","GGBR4","USIM5","BRAP4",{"items":136,"totalItens":91,"success":92,"errors":1113,"limitReached":91},[137,143,149,155,161,166,171,176,183,188,193,200,205,211,215,220,226,232,236,241,244,250,256,261,266,270,274,281,286,292,297,303,308,313,318,323,329,334,338,343,346,350,353,357,361,365,368,372,376,380,386,389,393,399,402,407,409,414,420,425,431,436,442,448,452,458,464,469,473,477,481,486,491,498,504,509,513,518,523,527,532,537,540,544,548,553,558,564,568,570,574,578,582,586,590,594,598,602,606,608,614,618,622,627,632,637,642,648,654,658,663,669,676,682,688,692,697,702,707,713,717,722,726,729,733,739,743,747,751,755,759,763,766,772,775,778,781,784,787,790,792,796,799,803,807,811,815,818,821,824,827,829,832,835,838,842,845,849,852,856,859,862,865,869,872,876,879,881,884,887,890,893,897,899,902,905,908,912,916,919,922,927,932,936,940,943,946,948,952,955,958,961,964,967,970,973,976,979,982,984,986,988,991,994,997,1000,1005,1008,1011,1013,1017,1019,1022,1025,1028,1030,1033,1036,1040,1042,1044,1046,1050,1052,1056,1059,1062,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1092,1094,1097,1099,1103,1107,1110],{"timestamp":138,"open":139,"high":140,"low":141,"close":139,"volume":142},"2025-09-25T00:00:00",9.45,9.58,9.4,50400,{"timestamp":144,"open":145,"high":146,"low":145,"close":147,"volume":148},"2025-09-28T00:00:00",9.51,9.75,9.52,33400,{"timestamp":150,"open":151,"high":152,"low":153,"close":147,"volume":154},"2025-09-29T00:00:00",9.59,9.72,9.26,41600,{"timestamp":156,"open":157,"high":158,"low":145,"close":159,"volume":160},"2025-09-30T00:00:00",9.54,9.79,9.67,460400,{"timestamp":162,"open":159,"high":163,"low":159,"close":164,"volume":165},"2025-10-01T00:00:00",9.88,9.87,16400,{"timestamp":167,"open":164,"high":168,"low":164,"close":169,"volume":170},"2025-10-02T00:00:00",10.13,10.04,47200,{"timestamp":172,"open":173,"high":174,"low":164,"close":169,"volume":175},"2025-10-05T00:00:00",10,10.07,44000,{"timestamp":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2025-10-06T00:00:00",9.95,10.03,9.82,9.84,62000,{"timestamp":184,"open":181,"high":185,"low":181,"close":186,"volume":187},"2025-10-07T00:00:00",10.12,10.01,24000,{"timestamp":189,"open":190,"high":102,"low":186,"close":191,"volume":192},"2025-10-08T00:00:00",10.08,10.02,19600,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-09T00:00:00",10.16,10.24,9.93,9.94,26700,{"timestamp":201,"open":191,"high":202,"low":191,"close":203,"volume":204},"2025-10-12T00:00:00",10.39,10.31,62300,{"timestamp":206,"open":207,"high":208,"low":209,"close":196,"volume":210},"2025-10-13T00:00:00",10.18,10.33,10.15,28900,{"timestamp":212,"open":209,"high":213,"low":209,"close":213,"volume":214},"2025-10-14T00:00:00",10.44,56000,{"timestamp":216,"open":217,"high":218,"low":209,"close":207,"volume":219},"2025-10-15T00:00:00",10.23,10.32,73900,{"timestamp":221,"open":222,"high":223,"low":222,"close":224,"volume":225},"2025-10-16T00:00:00",10.11,10.48,10.29,19100,{"timestamp":227,"open":228,"high":229,"low":228,"close":230,"volume":231},"2025-10-19T00:00:00",10.2,10.57,10.54,39800,{"timestamp":233,"open":208,"high":234,"low":208,"close":230,"volume":235},"2025-10-20T00:00:00",10.67,29000,{"timestamp":237,"open":238,"high":229,"low":239,"close":239,"volume":240},"2025-10-21T00:00:00",10.49,10.1,46500,{"timestamp":242,"open":228,"high":230,"low":228,"close":238,"volume":243},"2025-10-22T00:00:00",58000,{"timestamp":245,"open":213,"high":246,"low":247,"close":248,"volume":249},"2025-10-23T00:00:00",10.62,10.4,10.52,19700,{"timestamp":251,"open":252,"high":253,"low":247,"close":254,"volume":255},"2025-10-26T00:00:00",10.51,10.6,10.41,30300,{"timestamp":257,"open":254,"high":258,"low":259,"close":252,"volume":260},"2025-10-27T00:00:00",10.69,10.37,50500,{"timestamp":262,"open":263,"high":264,"low":258,"close":258,"volume":265},"2025-10-29T00:00:00",11,11.1,16300,{"timestamp":69,"open":267,"high":268,"low":248,"close":268,"volume":269},10.85,11.09,43300,{"timestamp":271,"open":268,"high":268,"low":272,"close":267,"volume":273},"2025-11-02T00:00:00",10.8,39400,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-11-03T00:00:00",10.86,10.92,10.79,10.87,48300,{"timestamp":282,"open":279,"high":283,"low":279,"close":284,"volume":285},"2025-11-04T00:00:00",11.22,11.15,69800,{"timestamp":287,"open":288,"high":289,"low":263,"close":290,"volume":291},"2025-11-05T00:00:00",11.14,11.24,11.08,99900,{"timestamp":293,"open":294,"high":284,"low":277,"close":295,"volume":296},"2025-11-06T00:00:00",11.11,11.05,18800,{"timestamp":298,"open":295,"high":299,"low":300,"close":301,"volume":302},"2025-11-09T00:00:00",11.18,10.91,11.01,669100,{"timestamp":70,"open":304,"high":305,"low":306,"close":307,"volume":210},10.78,10.9,10.73,10.75,{"timestamp":309,"open":310,"high":305,"low":311,"close":311,"volume":312},"2025-11-11T00:00:00",10.71,10.68,126900,{"timestamp":314,"open":315,"high":267,"low":316,"close":253,"volume":317},"2025-11-12T00:00:00",10.7,10.53,64400,{"timestamp":319,"open":248,"high":320,"low":321,"close":202,"volume":322},"2025-11-13T00:00:00",10.66,10.38,163500,{"timestamp":324,"open":325,"high":247,"low":326,"close":327,"volume":328},"2025-11-16T00:00:00",10.36,10.26,10.28,39700,{"timestamp":330,"open":327,"high":202,"low":331,"close":332,"volume":333},"2025-11-17T00:00:00",10.22,10.35,20100,{"timestamp":335,"open":327,"high":208,"low":331,"close":336,"volume":337},"2025-11-18T00:00:00",10.25,7900,{"timestamp":339,"open":331,"high":340,"low":341,"close":247,"volume":342},"2025-11-20T00:00:00",10.42,10.06,23700,{"timestamp":344,"open":247,"high":340,"low":217,"close":218,"volume":345},"2025-11-23T00:00:00",19500,{"timestamp":347,"open":224,"high":229,"low":224,"close":348,"volume":349},"2025-11-24T00:00:00",10.46,9900,{"timestamp":351,"open":348,"high":307,"low":348,"close":306,"volume":352},"2025-11-25T00:00:00",32000,{"timestamp":354,"open":316,"high":315,"low":316,"close":355,"volume":356},"2025-11-26T00:00:00",10.61,11300,{"timestamp":358,"open":316,"high":359,"low":316,"close":246,"volume":360},"2025-11-27T00:00:00",10.74,40200,{"timestamp":362,"open":355,"high":310,"low":363,"close":320,"volume":364},"2025-11-30T00:00:00",10.55,26300,{"timestamp":366,"open":355,"high":359,"low":363,"close":229,"volume":367},"2025-12-01T00:00:00",20200,{"timestamp":369,"open":370,"high":295,"low":370,"close":277,"volume":371},"2025-12-02T00:00:00",10.59,196100,{"timestamp":373,"open":272,"high":374,"low":234,"close":315,"volume":375},"2025-12-03T00:00:00",10.98,167700,{"timestamp":377,"open":310,"high":310,"low":224,"close":378,"volume":379},"2025-12-04T00:00:00",10.3,121200,{"timestamp":381,"open":382,"high":383,"low":179,"close":384,"volume":385},"2025-12-07T00:00:00",10.45,10.56,10.05,116100,{"timestamp":387,"open":169,"high":384,"low":180,"close":186,"volume":388},"2025-12-08T00:00:00",132700,{"timestamp":390,"open":186,"high":332,"low":391,"close":332,"volume":392},"2025-12-09T00:00:00",9.9,104700,{"timestamp":394,"open":395,"high":395,"low":396,"close":397,"volume":398},"2025-12-10T00:00:00",10.47,10.21,10.43,52700,{"timestamp":400,"open":395,"high":395,"low":378,"close":254,"volume":401},"2025-12-11T00:00:00",127000,{"timestamp":403,"open":325,"high":404,"low":325,"close":405,"volume":406},"2025-12-14T00:00:00",10.64,10.58,42400,{"timestamp":76,"open":311,"high":268,"low":311,"close":268,"volume":408},71800,{"timestamp":410,"open":294,"high":411,"low":305,"close":412,"volume":413},"2025-12-16T00:00:00",11.2,11.03,101500,{"timestamp":415,"open":411,"high":416,"low":417,"close":418,"volume":419},"2025-12-17T00:00:00",11.64,11.07,11.59,190000,{"timestamp":77,"open":421,"high":422,"low":421,"close":423,"volume":424},8.65,8.89,8.72,61600,{"timestamp":426,"open":427,"high":428,"low":427,"close":429,"volume":430},"2025-12-21T00:00:00",8.66,8.94,8.84,142200,{"timestamp":432,"open":429,"high":433,"low":434,"close":429,"volume":435},"2025-12-22T00:00:00",9.07,8.68,27300,{"timestamp":437,"open":438,"high":439,"low":440,"close":429,"volume":441},"2025-12-25T00:00:00",8.75,8.85,8.74,19000,{"timestamp":443,"open":444,"high":445,"low":446,"close":438,"volume":447},"2025-12-28T00:00:00",8.83,8.87,8.73,29200,{"timestamp":449,"open":440,"high":444,"low":446,"close":450,"volume":451},"2025-12-29T00:00:00",8.78,49800,{"timestamp":453,"open":454,"high":455,"low":421,"close":456,"volume":457},"2026-01-01T00:00:00",8.76,8.81,8.69,44700,{"timestamp":459,"open":460,"high":461,"low":460,"close":462,"volume":463},"2026-01-04T00:00:00",8.6,8.82,8.7,41700,{"timestamp":465,"open":466,"high":466,"low":467,"close":438,"volume":468},"2026-01-05T00:00:00",8.8,8.64,284700,{"timestamp":470,"open":438,"high":471,"low":427,"close":439,"volume":472},"2026-01-06T00:00:00",8.86,30900,{"timestamp":474,"open":475,"high":475,"low":460,"close":423,"volume":476},"2026-01-07T00:00:00",8.9,47800,{"timestamp":478,"open":434,"high":479,"low":434,"close":429,"volume":480},"2026-01-08T00:00:00",9,91600,{"timestamp":482,"open":429,"high":483,"low":429,"close":484,"volume":485},"2026-01-11T00:00:00",9.32,9.3,185500,{"timestamp":487,"open":483,"high":483,"low":488,"close":489,"volume":490},"2026-01-12T00:00:00",9.14,9.16,57600,{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-01-13T00:00:00",9.28,9.39,9.09,9.31,25900,{"timestamp":499,"open":500,"high":501,"low":483,"close":502,"volume":503},"2026-01-14T00:00:00",9.48,9.63,9.41,185200,{"timestamp":505,"open":506,"high":507,"low":508,"close":508,"volume":349},"2026-01-15T00:00:00",9.42,9.5,9.38,{"timestamp":510,"open":508,"high":508,"low":484,"close":511,"volume":512},"2026-01-18T00:00:00",9.35,24700,{"timestamp":514,"open":496,"high":502,"low":515,"close":516,"volume":517},"2026-01-19T00:00:00",9.24,9.36,39500,{"timestamp":519,"open":139,"high":520,"low":511,"close":521,"volume":522},"2026-01-20T00:00:00",9.61,9.57,74400,{"timestamp":524,"open":157,"high":222,"low":157,"close":525,"volume":526},"2026-01-21T00:00:00",9.86,55400,{"timestamp":528,"open":529,"high":191,"low":529,"close":530,"volume":531},"2026-01-22T00:00:00",9.56,9.92,43100,{"timestamp":533,"open":163,"high":384,"low":534,"close":535,"volume":536},"2026-01-25T00:00:00",9.83,9.89,39000,{"timestamp":538,"open":163,"high":238,"low":163,"close":239,"volume":539},"2026-01-26T00:00:00",385400,{"timestamp":541,"open":542,"high":325,"low":222,"close":542,"volume":543},"2026-01-27T00:00:00",10.14,71600,{"timestamp":545,"open":203,"high":203,"low":151,"close":546,"volume":547},"2026-01-28T00:00:00",9.68,97600,{"timestamp":549,"open":550,"high":551,"low":550,"close":546,"volume":552},"2026-02-01T00:00:00",9.66,9.73,8200,{"timestamp":554,"open":555,"high":197,"low":546,"close":556,"volume":557},"2026-02-02T00:00:00",9.69,9.8,32300,{"timestamp":559,"open":560,"high":181,"low":561,"close":562,"volume":563},"2026-02-03T00:00:00",9.71,9.55,9.6,49000,{"timestamp":565,"open":561,"high":151,"low":566,"close":147,"volume":567},"2026-02-05T00:00:00",9.47,77200,{"timestamp":569,"open":507,"high":159,"low":506,"close":506,"volume":480},"2026-02-08T00:00:00",{"timestamp":571,"open":566,"high":566,"low":484,"close":572,"volume":573},"2026-02-09T00:00:00",9.34,42900,{"timestamp":575,"open":576,"high":152,"low":576,"close":151,"volume":577},"2026-02-10T00:00:00",9.29,99600,{"timestamp":579,"open":562,"high":551,"low":580,"close":566,"volume":581},"2026-02-11T00:00:00",9.44,51700,{"timestamp":583,"open":139,"high":139,"low":584,"close":576,"volume":585},"2026-02-12T00:00:00",9.17,84800,{"timestamp":587,"open":511,"high":511,"low":588,"close":493,"volume":589},"2026-02-17T00:00:00",9.22,34900,{"timestamp":591,"open":592,"high":493,"low":593,"close":493,"volume":360},"2026-02-18T00:00:00",9.23,9.19,{"timestamp":595,"open":493,"high":484,"low":596,"close":592,"volume":597},"2026-02-19T00:00:00",9.11,88200,{"timestamp":599,"open":489,"high":496,"low":488,"close":600,"volume":601},"2026-02-22T00:00:00",9.18,34800,{"timestamp":79,"open":603,"high":489,"low":604,"close":488,"volume":605},9.1,8.96,82100,{"timestamp":607,"open":488,"high":588,"low":495,"close":584,"volume":567},"2026-02-24T00:00:00",{"timestamp":609,"open":610,"high":576,"low":611,"close":612,"volume":613},"2026-02-25T00:00:00",9.13,9.03,9.08,163000,{"timestamp":615,"open":616,"high":616,"low":604,"close":479,"volume":617},"2026-02-26T00:00:00",9.12,140400,{"timestamp":619,"open":620,"high":620,"low":444,"close":604,"volume":621},"2026-03-01T00:00:00",8.99,71700,{"timestamp":623,"open":445,"high":445,"low":624,"close":625,"volume":626},"2026-03-02T00:00:00",8.57,8.67,66300,{"timestamp":628,"open":440,"high":450,"low":629,"close":630,"volume":631},"2026-03-03T00:00:00",8.59,8.62,66700,{"timestamp":633,"open":421,"high":427,"low":634,"close":635,"volume":636},"2026-03-04T00:00:00",8.44,8.55,67100,{"timestamp":638,"open":460,"high":460,"low":639,"close":640,"volume":641},"2026-03-05T00:00:00",8.35,8.39,59600,{"timestamp":643,"open":644,"high":644,"low":645,"close":646,"volume":647},"2026-03-08T00:00:00",8.3,8.03,8.29,97900,{"timestamp":649,"open":650,"high":651,"low":652,"close":651,"volume":653},"2026-03-09T00:00:00",8.34,8.4,8.23,35400,{"timestamp":80,"open":651,"high":651,"low":655,"close":656,"volume":657},8.2,8.21,68900,{"timestamp":659,"open":652,"high":652,"low":660,"close":661,"volume":662},"2026-03-11T00:00:00",7.98,8.04,69700,{"timestamp":664,"open":665,"high":665,"low":666,"close":667,"volume":668},"2026-03-12T00:00:00",8.1,7.87,7.89,90500,{"timestamp":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-03-15T00:00:00",7.99,8.02,7.85,7.86,154600,{"timestamp":677,"open":678,"high":671,"low":679,"close":680,"volume":681},"2026-03-16T00:00:00",7.93,7.88,7.92,18600,{"timestamp":683,"open":673,"high":684,"low":685,"close":686,"volume":687},"2026-03-18T00:00:00",7.91,7.6,7.9,74300,{"timestamp":81,"open":660,"high":660,"low":689,"close":690,"volume":691},7.72,7.76,58100,{"timestamp":693,"open":673,"high":694,"low":673,"close":695,"volume":696},"2026-03-22T00:00:00",8.13,8.11,35600,{"timestamp":698,"open":699,"high":694,"low":671,"close":700,"volume":701},"2026-03-23T00:00:00",8.12,8.08,20300,{"timestamp":703,"open":704,"high":655,"low":704,"close":705,"volume":706},"2026-03-24T00:00:00",8.06,8.18,27400,{"timestamp":708,"open":709,"high":710,"low":672,"close":711,"volume":712},"2026-03-25T00:00:00",8.17,8.26,8.19,194700,{"timestamp":714,"open":715,"high":715,"low":716,"close":716,"volume":581},"2026-03-26T00:00:00",8.25,8,{"timestamp":718,"open":719,"high":655,"low":719,"close":720,"volume":721},"2026-03-29T00:00:00",8.01,8.14,95300,{"timestamp":723,"open":720,"high":724,"low":700,"close":650,"volume":725},"2026-03-30T00:00:00",8.37,64500,{"timestamp":727,"open":650,"high":462,"low":650,"close":624,"volume":728},"2026-03-31T00:00:00",93900,{"timestamp":730,"open":731,"high":460,"low":731,"close":460,"volume":732},"2026-04-01T00:00:00",8.41,37800,{"timestamp":734,"open":735,"high":423,"low":736,"close":737,"volume":738},"2026-04-05T00:00:00",8.61,8.48,8.54,20500,{"timestamp":740,"open":737,"high":460,"low":741,"close":737,"volume":742},"2026-04-06T00:00:00",8.49,27500,{"timestamp":744,"open":434,"high":745,"low":434,"close":444,"volume":746},"2026-04-07T00:00:00",8.93,80900,{"timestamp":748,"open":438,"high":749,"low":438,"close":466,"volume":750},"2026-04-08T00:00:00",9.01,91500,{"timestamp":752,"open":439,"high":753,"low":450,"close":495,"volume":754},"2026-04-09T00:00:00",9.2,159100,{"timestamp":756,"open":749,"high":433,"low":757,"close":428,"volume":758},"2026-04-12T00:00:00",8.88,37000,{"timestamp":760,"open":479,"high":612,"low":761,"close":612,"volume":762},"2026-04-13T00:00:00",8.95,58800,{"timestamp":764,"open":616,"high":592,"low":479,"close":488,"volume":765},"2026-04-14T00:00:00",38900,{"timestamp":767,"open":768,"high":584,"low":769,"close":770,"volume":771},"2026-04-15T00:00:00",9.15,9.02,9.06,83700,{"timestamp":773,"open":753,"high":592,"low":495,"close":603,"volume":774},"2026-04-16T00:00:00",23400,{"timestamp":776,"open":495,"high":488,"low":769,"close":433,"volume":777},"2026-04-19T00:00:00",10500,{"timestamp":779,"open":611,"high":768,"low":761,"close":495,"volume":780},"2026-04-21T00:00:00",23100,{"timestamp":782,"open":611,"high":600,"low":479,"close":603,"volume":783},"2026-04-22T00:00:00",30500,{"timestamp":785,"open":488,"high":768,"low":479,"close":749,"volume":786},"2026-04-23T00:00:00",23000,{"timestamp":788,"open":745,"high":515,"low":745,"close":479,"volume":789},"2026-04-26T00:00:00",19900,{"timestamp":83,"open":495,"high":141,"low":495,"close":141,"volume":791},83600,{"timestamp":793,"open":794,"high":562,"low":616,"close":508,"volume":795},"2026-04-28T00:00:00",9.21,67600,{"timestamp":797,"open":508,"high":147,"low":484,"close":798,"volume":187},"2026-04-29T00:00:00",9.49,{"timestamp":800,"open":801,"high":500,"low":603,"close":496,"volume":802},"2026-05-03T00:00:00",9.37,108300,{"timestamp":804,"open":511,"high":560,"low":511,"close":805,"volume":806},"2026-05-04T00:00:00",9.65,181000,{"timestamp":808,"open":550,"high":809,"low":550,"close":178,"volume":810},"2026-05-05T00:00:00",9.96,191000,{"timestamp":812,"open":813,"high":813,"low":805,"close":159,"volume":814},"2026-05-06T00:00:00",9.98,81100,{"timestamp":816,"open":550,"high":530,"low":550,"close":152,"volume":817},"2026-05-07T00:00:00",81200,{"timestamp":819,"open":805,"high":534,"low":805,"close":551,"volume":820},"2026-05-10T00:00:00",81700,{"timestamp":822,"open":551,"high":146,"low":500,"close":560,"volume":823},"2026-05-11T00:00:00",39600,{"timestamp":825,"open":140,"high":826,"low":507,"close":529,"volume":780},"2026-05-12T00:00:00",9.81,{"timestamp":84,"open":580,"high":550,"low":580,"close":529,"volume":828},37700,{"timestamp":830,"open":147,"high":529,"low":153,"close":506,"volume":831},"2026-05-14T00:00:00",15000,{"timestamp":833,"open":141,"high":805,"low":493,"close":494,"volume":834},"2026-05-17T00:00:00",31600,{"timestamp":836,"open":496,"high":580,"low":576,"close":496,"volume":837},"2026-05-18T00:00:00",11500,{"timestamp":839,"open":484,"high":546,"low":576,"close":840,"volume":841},"2026-05-19T00:00:00",9.53,28000,{"timestamp":843,"open":562,"high":562,"low":141,"close":521,"volume":844},"2026-05-20T00:00:00",23600,{"timestamp":846,"open":521,"high":847,"low":521,"close":546,"volume":848},"2026-05-21T00:00:00",9.7,27800,{"timestamp":850,"open":147,"high":560,"low":147,"close":805,"volume":851},"2026-05-24T00:00:00",65200,{"timestamp":853,"open":529,"high":550,"low":502,"close":854,"volume":855},"2026-05-25T00:00:00",9.46,12500,{"timestamp":857,"open":145,"high":562,"low":502,"close":521,"volume":858},"2026-05-26T00:00:00",61300,{"timestamp":860,"open":139,"high":798,"low":494,"close":139,"volume":861},"2026-05-27T00:00:00",25800,{"timestamp":863,"open":798,"high":798,"low":584,"close":584,"volume":864},"2026-05-28T00:00:00",46800,{"timestamp":866,"open":488,"high":592,"low":867,"close":794,"volume":868},"2026-05-31T00:00:00",9.05,26900,{"timestamp":870,"open":753,"high":805,"low":753,"close":805,"volume":871},"2026-06-01T00:00:00",80200,{"timestamp":873,"open":874,"high":874,"low":511,"close":508,"volume":875},"2026-06-02T00:00:00",9.64,21700,{"timestamp":877,"open":878,"high":516,"low":610,"close":610,"volume":780},"2026-06-04T00:00:00",9.27,{"timestamp":880,"open":603,"high":798,"low":495,"close":576,"volume":563},"2026-06-07T00:00:00",{"timestamp":882,"open":483,"high":141,"low":603,"close":572,"volume":883},"2026-06-08T00:00:00",27900,{"timestamp":885,"open":572,"high":854,"low":593,"close":511,"volume":886},"2026-06-09T00:00:00",20900,{"timestamp":85,"open":888,"high":147,"low":888,"close":141,"volume":889},9.25,50300,{"timestamp":891,"open":494,"high":555,"low":494,"close":151,"volume":892},"2026-06-11T00:00:00",70000,{"timestamp":894,"open":550,"high":895,"low":493,"close":500,"volume":896},"2026-06-14T00:00:00",9.76,57400,{"timestamp":898,"open":580,"high":500,"low":153,"close":801,"volume":154},"2026-06-15T00:00:00",{"timestamp":900,"open":878,"high":494,"low":588,"close":588,"volume":901},"2026-06-16T00:00:00",21900,{"timestamp":903,"open":484,"high":484,"low":471,"close":770,"volume":904},"2026-06-17T00:00:00",26600,{"timestamp":906,"open":769,"high":488,"low":757,"close":488,"volume":907},"2026-06-18T00:00:00",42100,{"timestamp":909,"open":610,"high":610,"low":471,"close":910,"volume":911},"2026-06-21T00:00:00",8.92,41500,{"timestamp":913,"open":914,"high":910,"low":915,"close":455,"volume":871},"2026-06-22T00:00:00",8.91,8.77,{"timestamp":917,"open":422,"high":914,"low":446,"close":429,"volume":918},"2026-06-23T00:00:00",23500,{"timestamp":920,"open":429,"high":910,"low":625,"close":462,"volume":921},"2026-06-24T00:00:00",92400,{"timestamp":923,"open":924,"high":924,"low":925,"close":624,"volume":926},"2026-06-25T00:00:00",8.71,8.56,99500,{"timestamp":928,"open":929,"high":438,"low":930,"close":629,"volume":931},"2026-06-28T00:00:00",8.58,8.5,39100,{"timestamp":933,"open":630,"high":427,"low":934,"close":935,"volume":328},"2026-06-29T00:00:00",8.46,8.51,{"timestamp":937,"open":935,"high":624,"low":938,"close":635,"volume":939},"2026-06-30T00:00:00",8.43,19300,{"timestamp":941,"open":924,"high":924,"low":741,"close":629,"volume":942},"2026-07-01T00:00:00",9800,{"timestamp":944,"open":735,"high":462,"low":945,"close":456,"volume":780},"2026-07-02T00:00:00",8.52,{"timestamp":947,"open":427,"high":471,"low":929,"close":915,"volume":512},"2026-07-05T00:00:00",{"timestamp":949,"open":454,"high":950,"low":467,"close":950,"volume":951},"2026-07-06T00:00:00",8.79,12000,{"timestamp":953,"open":924,"high":429,"low":421,"close":444,"volume":954},"2026-07-07T00:00:00",77000,{"timestamp":956,"open":915,"high":753,"low":915,"close":479,"volume":957},"2026-07-08T00:00:00",48100,{"timestamp":959,"open":479,"high":854,"low":454,"close":753,"volume":960},"2026-07-09T00:00:00",30600,{"timestamp":962,"open":484,"high":500,"low":768,"close":753,"volume":963},"2026-07-12T00:00:00",20700,{"timestamp":965,"open":878,"high":483,"low":593,"close":153,"volume":966},"2026-07-13T00:00:00",20400,{"timestamp":968,"open":153,"high":147,"low":153,"close":147,"volume":969},"2026-07-14T00:00:00",38000,{"timestamp":971,"open":854,"high":507,"low":516,"close":580,"volume":972},"2026-07-15T00:00:00",11600,{"timestamp":974,"open":798,"high":798,"low":496,"close":141,"volume":975},"2026-07-16T00:00:00",18300,{"timestamp":977,"open":493,"high":145,"low":493,"close":483,"volume":978},"2026-07-19T00:00:00",13800,{"timestamp":980,"open":483,"high":572,"low":794,"close":572,"volume":981},"2026-07-20T00:00:00",22800,{"timestamp":983,"open":493,"high":561,"low":888,"close":561,"volume":896},"2026-07-21T00:00:00",{"timestamp":985,"open":854,"high":159,"low":854,"close":140,"volume":904},"2026-07-22T00:00:00",{"timestamp":987,"open":840,"high":874,"low":500,"close":151,"volume":447},"2026-07-23T00:00:00",{"timestamp":989,"open":151,"high":847,"low":145,"close":847,"volume":990},"2026-07-26T00:00:00",25700,{"timestamp":992,"open":529,"high":809,"low":529,"close":535,"volume":993},"2026-07-27T00:00:00",55300,{"timestamp":995,"open":534,"high":197,"low":152,"close":180,"volume":996},"2026-07-28T00:00:00",16800,{"timestamp":998,"open":895,"high":535,"low":146,"close":163,"volume":999},"2026-07-29T00:00:00",24200,{"timestamp":1001,"open":1002,"high":1003,"low":1002,"close":556,"volume":1004},"2026-07-30T00:00:00",9.77,9.99,62400,{"timestamp":1006,"open":173,"high":209,"low":826,"close":173,"volume":1007},"2026-08-02T00:00:00",73400,{"timestamp":1009,"open":179,"high":340,"low":179,"close":340,"volume":1010},"2026-08-03T00:00:00",78500,{"timestamp":88,"open":238,"high":238,"low":813,"close":340,"volume":1012},273900,{"timestamp":1014,"open":224,"high":208,"low":1015,"close":1015,"volume":1016},"2026-08-05T00:00:00",10.09,35300,{"timestamp":1018,"open":168,"high":168,"low":197,"close":169,"volume":728},"2026-08-06T00:00:00",{"timestamp":1020,"open":809,"high":336,"low":809,"close":239,"volume":1021},"2026-08-09T00:00:00",22600,{"timestamp":1023,"open":530,"high":530,"low":520,"close":520,"volume":1024},"2026-08-10T00:00:00",19200,{"timestamp":1026,"open":520,"high":396,"low":562,"close":530,"volume":1027},"2026-08-11T00:00:00",91200,{"timestamp":1029,"open":179,"high":239,"low":391,"close":391,"volume":512},"2026-08-12T00:00:00",{"timestamp":1031,"open":190,"high":190,"low":146,"close":534,"volume":1032},"2026-08-13T00:00:00",35500,{"timestamp":1034,"open":525,"high":191,"low":826,"close":813,"volume":1035},"2026-08-16T00:00:00",31000,{"timestamp":1037,"open":1038,"high":190,"low":551,"close":551,"volume":1039},"2026-08-17T00:00:00",9.91,30000,{"timestamp":1041,"open":551,"high":813,"low":153,"close":494,"volume":746},"2026-08-18T00:00:00",{"timestamp":89,"open":593,"high":593,"low":439,"close":433,"volume":1043},46000,{"timestamp":1045,"open":600,"high":153,"low":479,"close":596,"volume":490},"2026-08-20T00:00:00",{"timestamp":1047,"open":757,"high":1048,"low":757,"close":620,"volume":1049},"2026-08-23T00:00:00",9.33,38500,{"timestamp":1051,"open":479,"high":749,"low":745,"close":749,"volume":204},"2026-08-24T00:00:00",{"timestamp":1053,"open":749,"high":511,"low":1054,"close":489,"volume":1055},"2026-08-25T00:00:00",8.98,91300,{"timestamp":1057,"open":572,"high":151,"low":489,"close":157,"volume":1058},"2026-08-26T00:00:00",64900,{"timestamp":1060,"open":508,"high":139,"low":1048,"close":508,"volume":1061},"2026-08-27T00:00:00",16000,{"timestamp":1063,"open":508,"high":140,"low":516,"close":494,"volume":342},"2026-08-30T00:00:00",{"timestamp":1065,"open":794,"high":501,"low":753,"close":147,"volume":1066},"2026-08-31T00:00:00",77400,{"timestamp":1068,"open":147,"high":228,"low":147,"close":239,"volume":1069},"2026-09-01T00:00:00",132200,{"timestamp":1071,"open":163,"high":326,"low":1072,"close":178,"volume":512},"2026-09-02T00:00:00",9.85,{"timestamp":1074,"open":1003,"high":168,"low":198,"close":809,"volume":1075},"2026-09-03T00:00:00",22300,{"timestamp":1077,"open":195,"high":195,"low":186,"close":222,"volume":1078},"2026-09-07T00:00:00",26800,{"timestamp":1080,"open":190,"high":190,"low":530,"close":341,"volume":605},"2026-09-08T00:00:00",{"timestamp":1082,"open":813,"high":327,"low":391,"close":327,"volume":1083},"2026-09-09T00:00:00",41200,{"timestamp":1085,"open":209,"high":340,"low":209,"close":321,"volume":1086},"2026-09-10T00:00:00",43200,{"timestamp":1088,"open":378,"high":378,"low":1003,"close":173,"volume":1089},"2026-09-13T00:00:00",33000,{"timestamp":90,"open":190,"high":247,"low":813,"close":321,"volume":1091},28700,{"timestamp":1093,"open":321,"high":247,"low":542,"close":542,"volume":789},"2026-09-15T00:00:00",{"timestamp":1095,"open":542,"high":252,"low":542,"close":202,"volume":1096},"2026-09-16T00:00:00",49300,{"timestamp":1098,"open":348,"high":348,"low":239,"close":239,"volume":1075},"2026-09-17T00:00:00",{"timestamp":1100,"open":542,"high":1101,"low":542,"close":1102,"volume":472},"2026-09-20T00:00:00",10.27,10.17,{"timestamp":1104,"open":222,"high":1105,"low":222,"close":1105,"volume":1106},"2026-09-21T00:00:00",10.5,60100,{"timestamp":1108,"open":395,"high":395,"low":209,"close":1102,"volume":1109},"2026-09-22T00:00:00",53700,{"timestamp":1111,"open":195,"high":332,"low":341,"close":102,"volume":1112},"2026-09-23T00:00:00",39900,[]]