[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f5DJKO8WZcwjDQVcwujhVPGqfy9vaIIh7lv1cc7aSAFA":3,"$f6UI-XykmLTf9rpuA2Nfi-XUjkYGs1UwdW7UlA6QGWy8":94,"$fiotvJYTE1kkpVYUX5TslFbVygwLb4eKfiAiNFTPePX0":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},"GOAU4","goau4","Metalurgica Gerdau S.A.","Metalúrgica Gerdau","",{"price":102,"change":103,"changePercent":104,"currency":105,"updatedAt":106},11.12,-0.2,-1.7668,"BRL","2026-09-24T23:48:16Z",{"eps":108,"bookValue":109,"dividendYield":110,"dividendYield5yAverage":111,"priceEarnings":112,"priceBookValue":8,"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},0.601,40.672,3.6,10.81,18.5,2.72,2.53,0.2,22049136000,8720009000,1.48,4.15,0.97,1.14,7.22,13.1,0.96,0.16,2.88,0.5152,[],[130,131,132,133,134],"VALE3","CSNA3","GGBR4","USIM5","BRAP4",{"items":136,"totalItens":91,"success":92,"errors":1196,"limitReached":91},[137,144,151,156,163,168,174,180,186,192,198,203,210,216,221,227,232,238,244,249,256,262,267,273,279,286,290,296,303,309,315,321,326,329,333,338,343,347,351,355,359,364,369,373,379,385,388,391,396,403,407,413,417,421,427,434,439,445,452,458,464,471,478,483,489,495,498,502,507,514,520,524,529,533,538,545,548,552,557,561,566,570,576,580,583,588,593,596,600,603,607,611,615,619,622,627,631,634,638,641,646,650,655,660,665,670,676,683,687,694,700,706,713,720,725,732,739,745,749,752,758,764,768,773,777,782,786,791,797,802,806,810,815,819,822,826,829,832,837,840,843,846,848,853,858,861,865,869,872,876,880,884,887,889,892,895,898,901,904,907,910,913,916,920,923,926,929,932,935,938,941,944,946,949,953,957,960,963,966,969,972,975,978,981,985,989,992,996,999,1003,1006,1009,1012,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1059,1062,1066,1072,1076,1079,1082,1085,1088,1093,1096,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1144,1148,1151,1154,1159,1163,1167,1171,1174,1178,1185,1190,1193],{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-09-25T00:00:00",9.55,9.57,9.47,9.52,2430900,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-09-28T00:00:00",9.6,9.73,9.56,9.62,4489900,{"timestamp":152,"open":149,"high":153,"low":154,"close":142,"volume":155},"2025-09-29T00:00:00",9.72,9.46,4775600,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-09-30T00:00:00",9.65,9.8,9.59,9.75,8785200,{"timestamp":164,"open":161,"high":165,"low":149,"close":166,"volume":167},"2025-10-01T00:00:00",9.89,9.85,4812100,{"timestamp":169,"open":170,"high":171,"low":159,"close":172,"volume":173},"2025-10-02T00:00:00",9.83,10.13,10.01,5522900,{"timestamp":175,"open":176,"high":177,"low":166,"close":178,"volume":179},"2025-10-05T00:00:00",10.02,10.08,10.05,3281900,{"timestamp":181,"open":182,"high":183,"low":184,"close":166,"volume":185},"2025-10-06T00:00:00",9.92,10.03,9.84,9648200,{"timestamp":187,"open":188,"high":189,"low":190,"close":177,"volume":191},"2025-10-07T00:00:00",9.88,10.12,9.87,3950500,{"timestamp":193,"open":194,"high":194,"low":195,"close":196,"volume":197},"2025-10-08T00:00:00",10.19,10.04,10.1,3134200,{"timestamp":199,"open":200,"high":200,"low":201,"close":195,"volume":202},"2025-10-09T00:00:00",10.15,9.98,4268600,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-10-12T00:00:00",10.16,10.38,10.11,10.25,4566100,{"timestamp":211,"open":205,"high":212,"low":213,"close":214,"volume":215},"2025-10-13T00:00:00",10.32,10.14,10.24,5160100,{"timestamp":217,"open":200,"high":218,"low":171,"close":219,"volume":220},"2025-10-14T00:00:00",10.44,10.4,9601600,{"timestamp":222,"open":223,"high":224,"low":171,"close":225,"volume":226},"2025-10-15T00:00:00",10.3,10.34,10.22,11843900,{"timestamp":228,"open":171,"high":229,"low":189,"close":230,"volume":231},"2025-10-16T00:00:00",10.49,10.35,6089900,{"timestamp":233,"open":234,"high":235,"low":236,"close":229,"volume":237},"2025-10-19T00:00:00",10.36,10.57,10.31,7315200,{"timestamp":239,"open":240,"high":241,"low":218,"close":242,"volume":243},"2025-10-20T00:00:00",10.45,10.67,10.52,4282100,{"timestamp":245,"open":235,"high":246,"low":230,"close":247,"volume":248},"2025-10-21T00:00:00",10.62,10.42,5339000,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-10-22T00:00:00",10.46,10.54,10.41,10.47,4273000,{"timestamp":257,"open":258,"high":259,"low":218,"close":260,"volume":261},"2025-10-23T00:00:00",10.6,10.65,10.5,3575400,{"timestamp":263,"open":264,"high":265,"low":234,"close":251,"volume":266},"2025-10-26T00:00:00",10.51,10.59,6881700,{"timestamp":268,"open":218,"high":269,"low":270,"close":271,"volume":272},"2025-10-27T00:00:00",10.69,10.43,10.63,6062600,{"timestamp":274,"open":275,"high":276,"low":275,"close":277,"volume":278},"2025-10-28T00:00:00",10.68,11.06,11.05,13259100,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-10-29T00:00:00",11,11.1,10.78,10.85,7984200,{"timestamp":69,"open":284,"high":287,"low":288,"close":287,"volume":289},11.09,10.58,12822400,{"timestamp":291,"open":292,"high":292,"low":293,"close":294,"volume":295},"2025-11-02T00:00:00",10.99,10.75,10.91,10232500,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-11-03T00:00:00",10.87,10.93,10.79,10.86,6308500,{"timestamp":304,"open":305,"high":306,"low":307,"close":306,"volume":308},"2025-11-04T00:00:00",10.88,11.22,10.83,6407400,{"timestamp":310,"open":311,"high":312,"low":277,"close":313,"volume":314},"2025-11-05T00:00:00",11.16,11.29,11.15,5748500,{"timestamp":316,"open":317,"high":318,"low":319,"close":317,"volume":320},"2025-11-06T00:00:00",11.07,11.17,10.95,5452900,{"timestamp":322,"open":313,"high":323,"low":281,"close":324,"volume":325},"2025-11-09T00:00:00",11.19,11.11,5920100,{"timestamp":70,"open":287,"high":102,"low":305,"close":327,"volume":328},10.96,10264800,{"timestamp":330,"open":331,"high":277,"low":294,"close":281,"volume":332},"2025-11-11T00:00:00",10.92,6488800,{"timestamp":334,"open":335,"high":324,"low":283,"close":336,"volume":337},"2025-11-12T00:00:00",10.94,10.8,4241000,{"timestamp":339,"open":340,"high":298,"low":341,"close":336,"volume":342},"2025-11-13T00:00:00",10.82,10.74,3141800,{"timestamp":344,"open":111,"high":340,"low":345,"close":241,"volume":346},"2025-11-16T00:00:00",10.56,6255000,{"timestamp":348,"open":259,"high":349,"low":258,"close":349,"volume":350},"2025-11-17T00:00:00",10.72,3049800,{"timestamp":352,"open":259,"high":349,"low":353,"close":265,"volume":354},"2025-11-18T00:00:00",10.53,4088400,{"timestamp":356,"open":357,"high":259,"low":240,"close":246,"volume":358},"2025-11-20T00:00:00",10.55,2730900,{"timestamp":360,"open":361,"high":283,"low":235,"close":362,"volume":363},"2025-11-23T00:00:00",10.61,10.76,3253400,{"timestamp":365,"open":366,"high":367,"low":275,"close":284,"volume":368},"2025-11-24T00:00:00",10.77,10.9,2708000,{"timestamp":370,"open":301,"high":371,"low":111,"close":102,"volume":372},"2025-11-25T00:00:00",11.13,3503100,{"timestamp":374,"open":281,"high":375,"low":376,"close":377,"volume":378},"2025-11-26T00:00:00",11.08,10.97,11.02,1734600,{"timestamp":380,"open":381,"high":282,"low":382,"close":383,"volume":384},"2025-11-27T00:00:00",11.01,10.89,11.03,2006900,{"timestamp":386,"open":377,"high":282,"low":367,"close":276,"volume":387},"2025-11-30T00:00:00",2881700,{"timestamp":389,"open":287,"high":371,"low":376,"close":383,"volume":390},"2025-12-01T00:00:00",2675600,{"timestamp":392,"open":276,"high":393,"low":276,"close":394,"volume":395},"2025-12-02T00:00:00",11.41,11.37,7082800,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-12-03T00:00:00",11.43,11.48,11.32,11.4,4339500,{"timestamp":404,"open":405,"high":405,"low":292,"close":317,"volume":406},"2025-12-04T00:00:00",11.45,8446100,{"timestamp":408,"open":409,"high":410,"low":381,"close":411,"volume":412},"2025-12-07T00:00:00",11.2,11.24,11.04,2754700,{"timestamp":414,"open":281,"high":323,"low":319,"close":415,"volume":416},"2025-12-08T00:00:00",11.14,5420400,{"timestamp":418,"open":311,"high":419,"low":375,"close":401,"volume":420},"2025-12-09T00:00:00",11.44,5903200,{"timestamp":422,"open":423,"high":424,"low":311,"close":425,"volume":426},"2025-12-10T00:00:00",11.3,11.58,11.56,4438700,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-11T00:00:00",11.51,11.61,11.38,11.5,3321200,{"timestamp":435,"open":436,"high":437,"low":432,"close":437,"volume":438},"2025-12-14T00:00:00",11.53,11.77,5435700,{"timestamp":76,"open":440,"high":441,"low":442,"close":443,"volume":444},11.78,12.03,11.66,11.97,5545700,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2025-12-16T00:00:00",11.92,11.98,11.75,11.82,5620800,{"timestamp":453,"open":443,"high":454,"low":455,"close":456,"volume":457},"2025-12-17T00:00:00",12.05,11.83,12,4251700,{"timestamp":77,"open":459,"high":460,"low":461,"close":462,"volume":463},9.03,9.15,8.92,8.96,6171100,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2025-12-21T00:00:00",8.97,9.21,8.91,9.09,5530900,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-22T00:00:00",9.11,9.12,8.99,9.08,3591600,{"timestamp":479,"open":480,"high":474,"low":481,"close":469,"volume":482},"2025-12-25T00:00:00",9.06,9.01,3536800,{"timestamp":484,"open":460,"high":485,"low":486,"close":487,"volume":488},"2025-12-28T00:00:00",9.17,8.88,8.94,7164000,{"timestamp":490,"open":475,"high":491,"low":492,"close":493,"volume":494},"2025-12-29T00:00:00",9.04,8.93,9,6468100,{"timestamp":496,"open":481,"high":480,"low":468,"close":493,"volume":497},"2026-01-01T00:00:00",4197100,{"timestamp":499,"open":468,"high":469,"low":500,"close":491,"volume":501},"2026-01-04T00:00:00",8.89,4295500,{"timestamp":503,"open":480,"high":504,"low":468,"close":505,"volume":506},"2026-01-05T00:00:00",9.29,9.22,8624600,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-01-06T00:00:00",9.23,9.3,9.07,9.27,6971200,{"timestamp":515,"open":516,"high":517,"low":476,"close":518,"volume":519},"2026-01-07T00:00:00",9.2,9.28,9.18,6265500,{"timestamp":521,"open":518,"high":512,"low":522,"close":485,"volume":523},"2026-01-08T00:00:00",9.14,17083900,{"timestamp":525,"open":522,"high":526,"low":527,"close":510,"volume":528},"2026-01-11T00:00:00",9.32,9.1,4712500,{"timestamp":530,"open":509,"high":148,"low":518,"close":531,"volume":532},"2026-01-12T00:00:00",9.45,15289400,{"timestamp":534,"open":535,"high":536,"low":517,"close":536,"volume":537},"2026-01-13T00:00:00",9.5,9.68,9666200,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-01-14T00:00:00",9.74,9.76,9.63,9.69,4897900,{"timestamp":546,"open":153,"high":147,"low":146,"close":542,"volume":547},"2026-01-15T00:00:00",5393700,{"timestamp":549,"open":160,"high":550,"low":139,"close":542,"volume":551},"2026-01-18T00:00:00",9.64,2689300,{"timestamp":553,"open":149,"high":536,"low":554,"close":555,"volume":556},"2026-01-19T00:00:00",9.48,9.67,5489100,{"timestamp":558,"open":153,"high":559,"low":148,"close":165,"volume":560},"2026-01-20T00:00:00",9.9,24102300,{"timestamp":562,"open":563,"high":206,"low":182,"close":564,"volume":565},"2026-01-21T00:00:00",9.93,10.18,17144900,{"timestamp":567,"open":205,"high":212,"low":559,"close":568,"volume":569},"2026-01-22T00:00:00",10.26,9523000,{"timestamp":571,"open":572,"high":573,"low":574,"close":207,"volume":575},"2026-01-25T00:00:00",10.23,10.33,10.06,14570200,{"timestamp":577,"open":578,"high":264,"low":171,"close":240,"volume":579},"2026-01-26T00:00:00",10.2,8801000,{"timestamp":581,"open":270,"high":275,"low":206,"close":264,"volume":582},"2026-01-27T00:00:00",14272000,{"timestamp":584,"open":235,"high":361,"low":585,"close":586,"volume":587},"2026-01-28T00:00:00",9.97,9.99,17225200,{"timestamp":589,"open":590,"high":183,"low":591,"close":176,"volume":592},"2026-02-01T00:00:00",10,9.94,2983900,{"timestamp":594,"open":207,"high":236,"low":207,"close":208,"volume":595},"2026-02-02T00:00:00",7853600,{"timestamp":597,"open":225,"high":214,"low":598,"close":590,"volume":599},"2026-02-03T00:00:00",9.91,7666500,{"timestamp":601,"open":170,"high":182,"low":541,"close":188,"volume":602},"2026-02-05T00:00:00",5247800,{"timestamp":604,"open":598,"high":172,"low":605,"close":585,"volume":606},"2026-02-08T00:00:00",9.86,5231100,{"timestamp":608,"open":559,"high":609,"low":170,"close":182,"volume":610},"2026-02-09T00:00:00",9.96,4481700,{"timestamp":612,"open":201,"high":219,"low":201,"close":613,"volume":614},"2026-02-10T00:00:00",10.27,39490200,{"timestamp":616,"open":578,"high":617,"low":172,"close":183,"volume":618},"2026-02-11T00:00:00",10.29,20088200,{"timestamp":620,"open":609,"high":201,"low":148,"close":536,"volume":621},"2026-02-12T00:00:00",21484100,{"timestamp":623,"open":624,"high":153,"low":146,"close":625,"volume":626},"2026-02-17T00:00:00",9.71,9.66,4523300,{"timestamp":628,"open":629,"high":540,"low":160,"close":536,"volume":630},"2026-02-18T00:00:00",9.7,6835300,{"timestamp":632,"open":149,"high":541,"low":148,"close":629,"volume":633},"2026-02-19T00:00:00",8838000,{"timestamp":635,"open":629,"high":636,"low":542,"close":625,"volume":637},"2026-02-22T00:00:00",9.81,7475500,{"timestamp":79,"open":536,"high":543,"low":639,"close":535,"volume":640},9.33,16979800,{"timestamp":642,"open":643,"high":536,"low":644,"close":160,"volume":645},"2026-02-24T00:00:00",9.58,9.51,7226800,{"timestamp":647,"open":146,"high":550,"low":648,"close":554,"volume":649},"2026-02-25T00:00:00",9.4,8238900,{"timestamp":651,"open":652,"high":141,"low":504,"close":653,"volume":654},"2026-02-26T00:00:00",9.44,9.31,8214900,{"timestamp":656,"open":657,"high":653,"low":474,"close":658,"volume":659},"2026-03-01T00:00:00",9.19,9.25,8056600,{"timestamp":661,"open":480,"high":480,"low":662,"close":663,"volume":664},"2026-03-02T00:00:00",8.72,8.79,16203000,{"timestamp":666,"open":492,"high":667,"low":668,"close":500,"volume":669},"2026-03-03T00:00:00",8.95,8.8,5617900,{"timestamp":671,"open":668,"high":672,"low":673,"close":674,"volume":675},"2026-03-04T00:00:00",8.87,8.61,8.68,7847500,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-03-05T00:00:00",8.63,8.65,8.47,8.5,11965600,{"timestamp":684,"open":681,"high":681,"low":685,"close":680,"volume":686},"2026-03-08T00:00:00",8.25,22244600,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-03-09T00:00:00",8.58,8.59,8.4,8.57,9401300,{"timestamp":80,"open":695,"high":696,"low":697,"close":698,"volume":699},8.42,8.6,8.32,8.41,9352100,{"timestamp":701,"open":697,"high":702,"low":703,"close":704,"volume":705},"2026-03-11T00:00:00",8.34,8.1,8.16,16122600,{"timestamp":707,"open":708,"high":709,"low":710,"close":711,"volume":712},"2026-03-12T00:00:00",8.21,8.27,7.98,8.01,11836000,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-03-15T00:00:00",8.12,8.15,8,8.05,8456400,{"timestamp":721,"open":718,"high":703,"low":722,"close":723,"volume":724},"2026-03-16T00:00:00",7.93,7.99,9184800,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-03-17T00:00:00",7.94,7.95,7.84,7.86,8126100,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-03-18T00:00:00",7.7,7.92,7.59,7.9,9753000,{"timestamp":81,"open":740,"high":741,"low":742,"close":743,"volume":744},7.89,7.91,7.76,7.82,20373700,{"timestamp":746,"open":723,"high":747,"low":728,"close":716,"volume":748},"2026-03-22T00:00:00",8.22,8094100,{"timestamp":750,"open":716,"high":708,"low":718,"close":708,"volume":751},"2026-03-23T00:00:00",12186400,{"timestamp":753,"open":697,"high":754,"low":755,"close":756,"volume":757},"2026-03-24T00:00:00",8.35,8.23,8.3,8165200,{"timestamp":759,"open":760,"high":761,"low":704,"close":762,"volume":763},"2026-03-25T00:00:00",8.2,8.36,8.26,6849200,{"timestamp":765,"open":762,"high":762,"low":703,"close":766,"volume":767},"2026-03-26T00:00:00",8.11,4795400,{"timestamp":769,"open":770,"high":771,"low":716,"close":708,"volume":772},"2026-03-29T00:00:00",8.19,8.28,5899800,{"timestamp":774,"open":756,"high":775,"low":762,"close":775,"volume":776},"2026-03-30T00:00:00",8.54,9316700,{"timestamp":778,"open":689,"high":667,"low":779,"close":780,"volume":781},"2026-03-31T00:00:00",8.56,8.83,15583000,{"timestamp":783,"open":784,"high":672,"low":775,"close":672,"volume":785},"2026-04-01T00:00:00",8.55,6447000,{"timestamp":787,"open":468,"high":788,"low":662,"close":789,"volume":790},"2026-04-05T00:00:00",8.98,8.75,4113200,{"timestamp":792,"open":793,"high":794,"low":674,"close":795,"volume":796},"2026-04-06T00:00:00",8.74,8.85,8.82,4633900,{"timestamp":798,"open":799,"high":509,"low":800,"close":473,"volume":801},"2026-04-07T00:00:00",9.13,9.05,8514700,{"timestamp":803,"open":460,"high":804,"low":527,"close":804,"volume":805},"2026-04-08T00:00:00",9.54,8889400,{"timestamp":807,"open":139,"high":146,"low":808,"close":644,"volume":809},"2026-04-09T00:00:00",9.43,6630900,{"timestamp":811,"open":812,"high":813,"low":517,"close":510,"volume":814},"2026-04-12T00:00:00",9.41,9.49,8770600,{"timestamp":816,"open":639,"high":817,"low":510,"close":817,"volume":818},"2026-04-13T00:00:00",9.53,7750700,{"timestamp":820,"open":817,"high":149,"low":154,"close":644,"volume":821},"2026-04-14T00:00:00",7065700,{"timestamp":823,"open":535,"high":550,"low":824,"close":824,"volume":825},"2026-04-15T00:00:00",9.36,7838900,{"timestamp":827,"open":555,"high":629,"low":141,"close":535,"volume":828},"2026-04-16T00:00:00",7402900,{"timestamp":830,"open":531,"high":804,"low":812,"close":531,"volume":831},"2026-04-19T00:00:00",3527700,{"timestamp":833,"open":834,"high":160,"low":835,"close":139,"volume":836},"2026-04-21T00:00:00",9.39,9.35,7407000,{"timestamp":838,"open":139,"high":160,"low":812,"close":142,"volume":839},"2026-04-22T00:00:00",7214200,{"timestamp":841,"open":652,"high":542,"low":652,"close":813,"volume":842},"2026-04-23T00:00:00",4862500,{"timestamp":844,"open":644,"high":550,"low":648,"close":531,"volume":845},"2026-04-26T00:00:00",5066600,{"timestamp":83,"open":625,"high":598,"low":142,"close":188,"volume":847},13557600,{"timestamp":849,"open":165,"high":850,"low":541,"close":851,"volume":852},"2026-04-28T00:00:00",10.09,9.79,14507700,{"timestamp":854,"open":166,"high":855,"low":856,"close":563,"volume":857},"2026-04-29T00:00:00",10.07,9.77,20198400,{"timestamp":859,"open":591,"high":609,"low":161,"close":166,"volume":860},"2026-05-03T00:00:00",11908300,{"timestamp":862,"open":184,"high":568,"low":863,"close":568,"volume":864},"2026-05-04T00:00:00",9.82,19458400,{"timestamp":866,"open":867,"high":265,"low":867,"close":242,"volume":868},"2026-05-05T00:00:00",10.28,20716300,{"timestamp":870,"open":254,"high":357,"low":867,"close":236,"volume":871},"2026-05-06T00:00:00",7884500,{"timestamp":873,"open":874,"high":242,"low":230,"close":218,"volume":875},"2026-05-07T00:00:00",10.39,29186700,{"timestamp":877,"open":270,"high":878,"low":212,"close":219,"volume":879},"2026-05-10T00:00:00",10.48,9761300,{"timestamp":881,"open":212,"high":874,"low":177,"close":882,"volume":883},"2026-05-11T00:00:00",10.37,8436800,{"timestamp":885,"open":882,"high":260,"low":200,"close":578,"volume":886},"2026-05-12T00:00:00",10723400,{"timestamp":84,"open":208,"high":224,"low":171,"close":613,"volume":888},4087500,{"timestamp":890,"open":201,"high":578,"low":190,"close":205,"volume":891},"2026-05-14T00:00:00",7140200,{"timestamp":893,"open":177,"high":572,"low":172,"close":200,"volume":894},"2026-05-17T00:00:00",5110800,{"timestamp":896,"open":195,"high":196,"low":598,"close":176,"volume":897},"2026-05-18T00:00:00",7125800,{"timestamp":899,"open":178,"high":223,"low":178,"close":208,"volume":900},"2026-05-19T00:00:00",7943800,{"timestamp":902,"open":572,"high":236,"low":196,"close":867,"volume":903},"2026-05-20T00:00:00",5422100,{"timestamp":905,"open":225,"high":254,"low":194,"close":247,"volume":906},"2026-05-21T00:00:00",11552900,{"timestamp":908,"open":247,"high":357,"low":867,"close":206,"volume":909},"2026-05-24T00:00:00",4704400,{"timestamp":911,"open":230,"high":251,"low":207,"close":578,"volume":912},"2026-05-25T00:00:00",5998800,{"timestamp":914,"open":236,"high":206,"low":171,"close":212,"volume":915},"2026-05-26T00:00:00",11596000,{"timestamp":917,"open":223,"high":218,"low":918,"close":225,"volume":919},"2026-05-27T00:00:00",10.21,8280700,{"timestamp":921,"open":617,"high":617,"low":159,"close":159,"volume":922},"2026-05-28T00:00:00",12527000,{"timestamp":924,"open":559,"high":176,"low":543,"close":586,"volume":925},"2026-05-31T00:00:00",13766400,{"timestamp":927,"open":590,"high":235,"low":609,"close":235,"volume":928},"2026-06-01T00:00:00",16314800,{"timestamp":930,"open":613,"high":240,"low":578,"close":573,"volume":931},"2026-06-02T00:00:00",13193600,{"timestamp":933,"open":572,"high":223,"low":850,"close":205,"volume":934},"2026-06-04T00:00:00",17594100,{"timestamp":936,"open":189,"high":874,"low":177,"close":617,"volume":937},"2026-06-07T00:00:00",8707000,{"timestamp":939,"open":882,"high":219,"low":195,"close":573,"volume":940},"2026-06-08T00:00:00",11258800,{"timestamp":942,"open":214,"high":882,"low":189,"close":212,"volume":943},"2026-06-09T00:00:00",8046500,{"timestamp":85,"open":617,"high":878,"low":572,"close":270,"volume":945},8375800,{"timestamp":947,"open":212,"high":259,"low":212,"close":353,"volume":948},"2026-06-11T00:00:00",11336900,{"timestamp":950,"open":951,"high":366,"low":214,"close":613,"volume":952},"2026-06-14T00:00:00",10.66,7415500,{"timestamp":954,"open":194,"high":219,"low":955,"close":223,"volume":956},"2026-06-15T00:00:00",10.17,7012200,{"timestamp":958,"open":234,"high":234,"low":195,"close":178,"volume":959},"2026-06-16T00:00:00",9647000,{"timestamp":961,"open":590,"high":590,"low":535,"close":817,"volume":962},"2026-06-17T00:00:00",11934000,{"timestamp":964,"open":535,"high":536,"low":141,"close":542,"volume":965},"2026-06-18T00:00:00",4771700,{"timestamp":967,"open":149,"high":625,"low":554,"close":148,"volume":968},"2026-06-21T00:00:00",6414200,{"timestamp":970,"open":808,"high":643,"low":648,"close":139,"volume":971},"2026-06-22T00:00:00",7690900,{"timestamp":973,"open":808,"high":804,"low":824,"close":535,"volume":974},"2026-06-23T00:00:00",9192800,{"timestamp":976,"open":139,"high":555,"low":535,"close":148,"volume":977},"2026-06-24T00:00:00",7973300,{"timestamp":979,"open":644,"high":160,"low":648,"close":535,"volume":980},"2026-06-25T00:00:00",8225100,{"timestamp":982,"open":535,"high":142,"low":512,"close":983,"volume":984},"2026-06-28T00:00:00",9.42,4254700,{"timestamp":986,"open":639,"high":835,"low":987,"close":467,"volume":988},"2026-06-29T00:00:00",9.16,5541300,{"timestamp":990,"open":473,"high":653,"low":491,"close":510,"volume":991},"2026-06-30T00:00:00",5066400,{"timestamp":993,"open":994,"high":154,"low":517,"close":835,"volume":995},"2026-07-01T00:00:00",9.37,4548800,{"timestamp":997,"open":994,"high":148,"low":824,"close":554,"volume":998},"2026-07-02T00:00:00",2779000,{"timestamp":1000,"open":983,"high":543,"low":1001,"close":149,"volume":1002},"2026-07-05T00:00:00",9.38,4596600,{"timestamp":1004,"open":550,"high":555,"low":535,"close":146,"volume":1005},"2026-07-06T00:00:00",4875500,{"timestamp":1007,"open":139,"high":629,"low":531,"close":543,"volume":1008},"2026-07-07T00:00:00",3978100,{"timestamp":1010,"open":536,"high":201,"low":536,"close":559,"volume":1011},"2026-07-08T00:00:00",9057500,{"timestamp":1013,"open":183,"high":918,"low":1014,"close":918,"volume":1015},"2026-07-09T00:00:00",9.95,5821800,{"timestamp":1017,"open":572,"high":236,"low":850,"close":189,"volume":1018},"2026-07-12T00:00:00",3902500,{"timestamp":1020,"open":194,"high":568,"low":205,"close":572,"volume":1021},"2026-07-13T00:00:00",4852500,{"timestamp":1023,"open":564,"high":235,"low":564,"close":242,"volume":1024},"2026-07-14T00:00:00",9147400,{"timestamp":1026,"open":270,"high":252,"low":573,"close":254,"volume":1027},"2026-07-15T00:00:00",4678400,{"timestamp":1029,"open":254,"high":353,"low":617,"close":878,"volume":1030},"2026-07-16T00:00:00",3118300,{"timestamp":1032,"open":878,"high":345,"low":613,"close":223,"volume":1033},"2026-07-19T00:00:00",3007900,{"timestamp":1035,"open":223,"high":212,"low":564,"close":572,"volume":1036},"2026-07-20T00:00:00",2826800,{"timestamp":1038,"open":214,"high":353,"low":225,"close":353,"volume":1039},"2026-07-21T00:00:00",5173100,{"timestamp":1041,"open":251,"high":241,"low":270,"close":242,"volume":1042},"2026-07-22T00:00:00",4478900,{"timestamp":1044,"open":251,"high":246,"low":874,"close":242,"volume":1045},"2026-07-23T00:00:00",2809800,{"timestamp":1047,"open":264,"high":241,"low":229,"close":241,"volume":1048},"2026-07-26T00:00:00",3904300,{"timestamp":1050,"open":366,"high":376,"low":241,"close":382,"volume":1051},"2026-07-27T00:00:00",5792300,{"timestamp":1053,"open":305,"high":327,"low":275,"close":366,"volume":1054},"2026-07-28T00:00:00",4086900,{"timestamp":1056,"open":1057,"high":327,"low":259,"close":327,"volume":1058},"2026-07-29T00:00:00",10.84,3965900,{"timestamp":1060,"open":367,"high":383,"low":305,"close":331,"volume":1061},"2026-07-30T00:00:00",6484500,{"timestamp":1063,"open":377,"high":1064,"low":275,"close":409,"volume":1065},"2026-08-02T00:00:00",11.23,10332400,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":393,"volume":1071},"2026-08-03T00:00:00",11.28,11.52,11.26,14266000,{"timestamp":88,"open":1073,"high":1074,"low":327,"close":436,"volume":1075},11.42,11.55,9948600,{"timestamp":1077,"open":399,"high":425,"low":409,"close":409,"volume":1078},"2026-08-05T00:00:00",10524800,{"timestamp":1080,"open":409,"high":1070,"low":382,"close":381,"volume":1081},"2026-08-06T00:00:00",6552900,{"timestamp":1083,"open":276,"high":409,"low":381,"close":313,"volume":1084},"2026-08-09T00:00:00",7252100,{"timestamp":1086,"open":383,"high":375,"low":246,"close":275,"volume":1087},"2026-08-10T00:00:00",6491800,{"timestamp":1089,"open":241,"high":317,"low":1090,"close":1091,"volume":1092},"2026-08-11T00:00:00",10.64,10.98,9238900,{"timestamp":1094,"open":327,"high":313,"low":299,"close":1091,"volume":1095},"2026-08-12T00:00:00",18625500,{"timestamp":1097,"open":305,"high":276,"low":298,"close":292,"volume":1098},"2026-08-13T00:00:00",10604300,{"timestamp":1100,"open":327,"high":324,"low":331,"close":317,"volume":1101},"2026-08-16T00:00:00",12420100,{"timestamp":1103,"open":277,"high":409,"low":1057,"close":298,"volume":1104},"2026-08-17T00:00:00",5953800,{"timestamp":1106,"open":276,"high":324,"low":617,"close":882,"volume":1107},"2026-08-18T00:00:00",21382700,{"timestamp":89,"open":183,"high":189,"low":629,"close":563,"volume":1109},13321000,{"timestamp":1111,"open":590,"high":200,"low":863,"close":166,"volume":1112},"2026-08-20T00:00:00",12323300,{"timestamp":1114,"open":636,"high":578,"low":540,"close":161,"volume":1115},"2026-08-23T00:00:00",25707600,{"timestamp":1117,"open":153,"high":184,"low":625,"close":184,"volume":1118},"2026-08-24T00:00:00",7900600,{"timestamp":1120,"open":605,"high":585,"low":863,"close":591,"volume":1121},"2026-08-25T00:00:00",11280700,{"timestamp":1123,"open":598,"high":357,"low":170,"close":240,"volume":1124},"2026-08-26T00:00:00",11543700,{"timestamp":1126,"open":353,"high":252,"low":568,"close":247,"volume":1127},"2026-08-27T00:00:00",6094900,{"timestamp":1129,"open":240,"high":259,"low":230,"close":874,"volume":1130},"2026-08-30T00:00:00",8505200,{"timestamp":1132,"open":247,"high":258,"low":572,"close":345,"volume":1133},"2026-08-31T00:00:00",11721700,{"timestamp":1135,"open":246,"high":371,"low":345,"close":102,"volume":1136},"2026-09-01T00:00:00",11888800,{"timestamp":1138,"open":1064,"high":1073,"low":327,"close":282,"volume":1139},"2026-09-02T00:00:00",8928900,{"timestamp":1141,"open":282,"high":1142,"low":281,"close":318,"volume":1143},"2026-09-03T00:00:00",11.27,9054900,{"timestamp":1145,"open":1070,"high":1068,"low":371,"close":1146,"volume":1147},"2026-09-07T00:00:00",11.21,9567400,{"timestamp":1149,"open":287,"high":1064,"low":377,"close":306,"volume":1150},"2026-09-08T00:00:00",6190300,{"timestamp":1152,"open":102,"high":1069,"low":281,"close":429,"volume":1153},"2026-09-09T00:00:00",11153500,{"timestamp":1155,"open":432,"high":1156,"low":394,"close":1157,"volume":1158},"2026-09-10T00:00:00",11.7,11.63,12247100,{"timestamp":1160,"open":1161,"high":436,"low":323,"close":1146,"volume":1162},"2026-09-13T00:00:00",11.35,8693100,{"timestamp":90,"open":1164,"high":1165,"low":282,"close":430,"volume":1166},11.25,11.65,8132800,{"timestamp":1168,"open":430,"high":1157,"low":1169,"close":405,"volume":1170},"2026-09-15T00:00:00",11.31,5634600,{"timestamp":1172,"open":399,"high":440,"low":1161,"close":1156,"volume":1173},"2026-09-16T00:00:00",9256300,{"timestamp":1175,"open":1157,"high":1176,"low":1070,"close":1073,"volume":1177},"2026-09-17T00:00:00",11.69,15662200,{"timestamp":1179,"open":1180,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-09-20T00:00:00",11.54,11.6,11.39,11.46,9286400,{"timestamp":1186,"open":1187,"high":1188,"low":1142,"close":1183,"volume":1189},"2026-09-21T00:00:00",11.36,11.49,6388700,{"timestamp":1191,"open":423,"high":1188,"low":1068,"close":400,"volume":1192},"2026-09-22T00:00:00",6190900,{"timestamp":1194,"open":431,"high":431,"low":282,"close":371,"volume":1195},"2026-09-23T00:00:00",6580400,[]]