[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fTP9vR5SNi1cMFao6kU0mYWci8ZnDzaWkJJCYQfLn_QY":3,"$fBhiUf5lDIUifAxFhmIgRCTIPLpd7WEmki5saTSX-kKA":49,"$fSGuBMiGXkGoouJQva-33aDI7DCD_JFuyK0dF7sVisU0":92},{"items":4,"totalItens":46,"success":47,"errors":48,"limitReached":46},[5,12,17,21,26,29,33,39,42],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.173318,"2022-12-15T00:00:00","2022-12-20T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.115732,"2023-11-07T00:00:00","2023-11-30T00:00:00","2023-12-12T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":14,"comDate":19,"paymentDate":20,"status":6},0.270042,"2023-12-28T00:00:00","2024-01-10T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":24,"paymentDate":25,"status":6},0.144767,"2024-10-29T00:00:00","2024-11-11T00:00:00","2024-11-26T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":27,"paymentDate":28,"status":6},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":6,"category":7,"amount":30,"approvalDate":23,"comDate":31,"paymentDate":32,"status":6},0.285457,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":34,"category":7,"amount":35,"approvalDate":36,"comDate":37,"paymentDate":38,"status":6},0,0.163118,"2025-10-28T00:00:00","2025-10-31T00:00:00","2025-11-25T00:00:00",{"type":34,"category":7,"amount":35,"approvalDate":36,"comDate":40,"paymentDate":41,"status":6},"2025-11-28T00:00:00","2025-12-23T00:00:00",{"type":34,"category":7,"amount":43,"approvalDate":36,"comDate":44,"paymentDate":45,"status":6},0.31808,"2025-12-30T00:00:00","2026-01-15T00:00:00",null,true,[],{"summary":50,"quote":57,"fundamentals":63,"priceHistory":85,"relatedTickers":86},{"ticker":51,"slug":52,"kind":53,"companyName":54,"shortName":55,"description":56},"PFRM3","pfrm3","stock","Profarma Distrib Prod Farmaceuticos S.A.","Profarma","",{"price":58,"change":59,"changePercent":60,"currency":61,"updatedAt":62},7.08,-0.31,-4.3243,"BRL","2026-09-24T23:48:18Z",{"eps":64,"bookValue":65,"dividendYield":66,"dividendYield5yAverage":67,"priceEarnings":68,"priceBookValue":69,"priceEbit":70,"evEbitda":71,"priceSalesRatio":72,"enterpriseValue":73,"ebitda":74,"roe":75,"roic":76,"roa":77,"netMargin":78,"ebitMargin":79,"grossMargin":80,"netDebtToEbitda":81,"netDebtToEquity":82,"currentLiquidity":83,"liabilitiesToEquity":84},1.248,13.609,9.1,5.79,5.67,0.52,1.67,2.71,0.06,1622406000,597972000,9.17,10.37,1.94,1.24,3.67,15.14,1.43,0.51,1.37,3.7619,[],[87,88,89,90,91],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":93,"totalItens":46,"success":47,"errors":1113,"limitReached":46},[94,100,107,113,119,124,129,134,140,146,150,156,162,167,173,178,182,188,194,201,206,211,215,220,225,231,236,242,249,254,259,265,270,276,280,285,290,294,299,302,306,311,315,318,323,327,331,336,342,349,356,363,369,375,381,388,392,397,402,406,411,415,419,423,428,433,438,443,447,450,454,458,461,464,467,469,472,475,478,482,487,491,495,499,506,510,514,520,526,529,533,537,541,544,547,550,553,558,563,567,573,579,582,585,588,591,595,598,601,606,609,612,615,619,625,630,634,638,642,647,651,654,658,662,665,669,672,675,679,682,685,688,691,695,698,701,704,707,711,714,718,722,726,731,736,740,743,748,752,757,762,768,772,778,784,789,794,800,805,809,815,819,824,828,831,835,841,844,849,856,860,863,868,873,876,879,883,886,891,894,898,901,905,910,913,916,920,924,927,931,934,937,940,943,948,951,954,959,962,965,969,974,977,981,986,989,993,996,999,1002,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1051,1054,1058,1061,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108],{"timestamp":95,"open":96,"high":97,"low":98,"close":97,"volume":99},"2025-09-25T00:00:00",7.64,7.72,7.46,360100,{"timestamp":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-09-28T00:00:00",7.65,7.85,7.6,7.84,141500,{"timestamp":108,"open":109,"high":110,"low":96,"close":111,"volume":112},"2025-09-29T00:00:00",7.79,7.94,7.91,354100,{"timestamp":114,"open":115,"high":111,"low":116,"close":117,"volume":118},"2025-09-30T00:00:00",7.88,7.53,7.66,408300,{"timestamp":120,"open":121,"high":121,"low":122,"close":104,"volume":123},"2025-10-01T00:00:00",7.76,7.45,152300,{"timestamp":125,"open":126,"high":97,"low":127,"close":117,"volume":128},"2025-10-02T00:00:00",7.61,7.5,135300,{"timestamp":130,"open":131,"high":131,"low":132,"close":132,"volume":133},"2025-10-05T00:00:00",7.77,7.44,147700,{"timestamp":135,"open":136,"high":136,"low":137,"close":138,"volume":139},"2025-10-06T00:00:00",7.47,7.22,7.34,138700,{"timestamp":141,"open":142,"high":143,"low":144,"close":142,"volume":145},"2025-10-07T00:00:00",7.35,7.49,7.3,128700,{"timestamp":147,"open":132,"high":132,"low":148,"close":144,"volume":149},"2025-10-08T00:00:00",7.18,198100,{"timestamp":151,"open":152,"high":153,"low":148,"close":154,"volume":155},"2025-10-09T00:00:00",7.38,7.39,7.26,93600,{"timestamp":157,"open":158,"high":159,"low":160,"close":159,"volume":161},"2025-10-12T00:00:00",7.28,7.4,7.16,263700,{"timestamp":163,"open":164,"high":152,"low":165,"close":165,"volume":166},"2025-10-13T00:00:00",7.31,7.12,150200,{"timestamp":168,"open":160,"high":169,"low":170,"close":171,"volume":172},"2025-10-14T00:00:00",7.24,6.97,7.07,188700,{"timestamp":174,"open":171,"high":175,"low":176,"close":165,"volume":177},"2025-10-15T00:00:00",7.13,7,76700,{"timestamp":179,"open":165,"high":160,"low":180,"close":180,"volume":181},"2025-10-16T00:00:00",6.99,68600,{"timestamp":183,"open":184,"high":185,"low":184,"close":186,"volume":187},"2025-10-19T00:00:00",6.98,7.15,7.09,61800,{"timestamp":189,"open":190,"high":191,"low":192,"close":192,"volume":193},"2025-10-20T00:00:00",7.06,7.14,6.7,357300,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-21T00:00:00",6.72,6.93,6.62,6.88,431300,{"timestamp":202,"open":203,"high":170,"low":203,"close":204,"volume":205},"2025-10-22T00:00:00",6.87,6.91,64600,{"timestamp":207,"open":208,"high":175,"low":209,"close":175,"volume":210},"2025-10-23T00:00:00",6.95,6.92,112900,{"timestamp":212,"open":175,"high":185,"low":213,"close":185,"volume":214},"2025-10-26T00:00:00",7.03,113200,{"timestamp":216,"open":160,"high":217,"low":218,"close":217,"volume":219},"2025-10-27T00:00:00",7.29,6.96,183800,{"timestamp":221,"open":103,"high":222,"low":109,"close":223,"volume":224},"2025-10-29T00:00:00",8.2,8.12,322500,{"timestamp":226,"open":227,"high":228,"low":229,"close":228,"volume":230},"2025-10-30T00:00:00",8.17,8.4,8.04,276100,{"timestamp":232,"open":233,"high":233,"low":234,"close":103,"volume":235},"2025-11-02T00:00:00",8.21,7.75,202100,{"timestamp":237,"open":238,"high":239,"low":115,"close":240,"volume":241},"2025-11-03T00:00:00",7.98,8.15,8.09,109200,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-11-04T00:00:00",8.06,8.38,8.05,8.3,172000,{"timestamp":250,"open":251,"high":251,"low":252,"close":252,"volume":253},"2025-11-05T00:00:00",8.32,8.1,188000,{"timestamp":255,"open":256,"high":257,"low":256,"close":239,"volume":258},"2025-11-06T00:00:00",8.01,8.25,316700,{"timestamp":260,"open":261,"high":262,"low":263,"close":223,"volume":264},"2025-11-09T00:00:00",8.14,8.18,7.99,201700,{"timestamp":266,"open":267,"high":268,"low":262,"close":268,"volume":269},"2025-11-10T00:00:00",8.23,8.29,87100,{"timestamp":271,"open":272,"high":273,"low":274,"close":261,"volume":275},"2025-11-11T00:00:00",8.28,8.33,8.11,49300,{"timestamp":277,"open":240,"high":268,"low":256,"close":278,"volume":279},"2025-11-12T00:00:00",8.26,483800,{"timestamp":281,"open":251,"high":282,"low":283,"close":233,"volume":284},"2025-11-13T00:00:00",8.35,8.19,99700,{"timestamp":286,"open":287,"high":278,"low":288,"close":283,"volume":289},"2025-11-16T00:00:00",8.24,8.13,101000,{"timestamp":291,"open":257,"high":257,"low":292,"close":239,"volume":293},"2025-11-17T00:00:00",8.03,110600,{"timestamp":295,"open":296,"high":261,"low":105,"close":297,"volume":298},"2025-11-18T00:00:00",7.97,7.95,219100,{"timestamp":300,"open":297,"high":292,"low":115,"close":263,"volume":301},"2025-11-20T00:00:00",194200,{"timestamp":303,"open":304,"high":304,"low":105,"close":103,"volume":305},"2025-11-23T00:00:00",8,250100,{"timestamp":307,"open":115,"high":308,"low":309,"close":115,"volume":310},"2025-11-24T00:00:00",7.9,7.82,155600,{"timestamp":38,"open":312,"high":308,"low":109,"close":313,"volume":314},7.89,7.87,409400,{"timestamp":316,"open":297,"high":261,"low":313,"close":252,"volume":317},"2025-11-26T00:00:00",324300,{"timestamp":319,"open":240,"high":320,"low":321,"close":227,"volume":322},"2025-11-27T00:00:00",8.22,8.07,321600,{"timestamp":324,"open":304,"high":256,"low":96,"close":325,"volume":326},"2025-11-30T00:00:00",7.81,471900,{"timestamp":328,"open":325,"high":329,"low":325,"close":329,"volume":330},"2025-12-01T00:00:00",8.39,441000,{"timestamp":332,"open":228,"high":333,"low":245,"close":334,"volume":335},"2025-12-02T00:00:00",9,8.92,1006000,{"timestamp":337,"open":338,"high":339,"low":338,"close":340,"volume":341},"2025-12-03T00:00:00",8.85,9.3,9.29,319100,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-12-04T00:00:00",9.26,9.27,8.55,8.59,418300,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-12-07T00:00:00",8.88,8.9,8.63,8.86,358200,{"timestamp":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2025-12-08T00:00:00",8.83,9.06,8.52,8.97,167600,{"timestamp":364,"open":361,"high":365,"low":366,"close":367,"volume":368},"2025-12-09T00:00:00",9.13,8.76,8.95,247800,{"timestamp":370,"open":371,"high":371,"low":372,"close":373,"volume":374},"2025-12-10T00:00:00",9.09,8.78,8.87,138100,{"timestamp":376,"open":351,"high":377,"low":378,"close":379,"volume":380},"2025-12-11T00:00:00",8.93,8.67,8.75,246600,{"timestamp":382,"open":383,"high":384,"low":385,"close":386,"volume":387},"2025-12-14T00:00:00",8.79,9.05,8.7,8.74,185700,{"timestamp":389,"open":378,"high":386,"low":346,"close":390,"volume":391},"2025-12-15T00:00:00",8.71,128100,{"timestamp":393,"open":394,"high":394,"low":395,"close":346,"volume":396},"2025-12-16T00:00:00",8.84,8.47,179700,{"timestamp":398,"open":399,"high":333,"low":400,"close":373,"volume":401},"2025-12-17T00:00:00",8.6,8.51,315000,{"timestamp":403,"open":333,"high":333,"low":404,"close":383,"volume":405},"2025-12-18T00:00:00",8.73,95200,{"timestamp":407,"open":408,"high":333,"low":353,"close":409,"volume":410},"2025-12-21T00:00:00",8.96,8.66,86600,{"timestamp":412,"open":358,"high":413,"low":385,"close":384,"volume":414},"2025-12-22T00:00:00",9.08,214700,{"timestamp":416,"open":384,"high":417,"low":352,"close":418,"volume":235},"2025-12-25T00:00:00",9.2,9.12,{"timestamp":420,"open":421,"high":421,"low":333,"close":371,"volume":422},"2025-12-28T00:00:00",9.23,185600,{"timestamp":424,"open":425,"high":426,"low":333,"close":365,"volume":427},"2025-12-29T00:00:00",9.19,9.22,256100,{"timestamp":429,"open":338,"high":338,"low":430,"close":431,"volume":432},"2026-01-01T00:00:00",8.41,8.44,374600,{"timestamp":434,"open":435,"high":436,"low":430,"close":347,"volume":437},"2026-01-04T00:00:00",8.5,8.62,164500,{"timestamp":439,"open":440,"high":440,"low":441,"close":435,"volume":442},"2026-01-05T00:00:00",8.68,8.36,1540700,{"timestamp":444,"open":228,"high":445,"low":252,"close":287,"volume":446},"2026-01-06T00:00:00",8.45,241600,{"timestamp":448,"open":288,"high":245,"low":288,"close":262,"volume":449},"2026-01-07T00:00:00",783500,{"timestamp":451,"open":452,"high":278,"low":244,"close":240,"volume":453},"2026-01-08T00:00:00",8.16,96700,{"timestamp":455,"open":233,"high":456,"low":246,"close":227,"volume":457},"2026-01-11T00:00:00",8.27,113900,{"timestamp":459,"open":257,"high":257,"low":263,"close":452,"volume":460},"2026-01-12T00:00:00",118500,{"timestamp":462,"open":252,"high":320,"low":240,"close":223,"volume":463},"2026-01-13T00:00:00",69900,{"timestamp":465,"open":257,"high":431,"low":283,"close":287,"volume":466},"2026-01-14T00:00:00",78100,{"timestamp":45,"open":430,"high":430,"low":256,"close":261,"volume":468},117800,{"timestamp":470,"open":256,"high":283,"low":263,"close":304,"volume":471},"2026-01-18T00:00:00",111000,{"timestamp":473,"open":238,"high":244,"low":115,"close":110,"volume":474},"2026-01-19T00:00:00",63200,{"timestamp":476,"open":244,"high":257,"low":246,"close":222,"volume":477},"2026-01-20T00:00:00",189100,{"timestamp":479,"open":272,"high":435,"low":272,"close":480,"volume":481},"2026-01-21T00:00:00",8.49,108100,{"timestamp":483,"open":431,"high":484,"low":430,"close":485,"volume":486},"2026-01-22T00:00:00",8.61,8.54,185900,{"timestamp":488,"open":366,"high":489,"low":278,"close":372,"volume":490},"2026-01-25T00:00:00",8.8,308800,{"timestamp":492,"open":351,"high":66,"low":366,"close":493,"volume":494},"2026-01-26T00:00:00",8.89,403600,{"timestamp":496,"open":493,"high":497,"low":354,"close":344,"volume":498},"2026-01-27T00:00:00",9.35,390100,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-01-28T00:00:00",9.21,9.7,8.98,9.31,182100,{"timestamp":507,"open":383,"high":413,"low":366,"close":508,"volume":509},"2026-02-01T00:00:00",9.07,332000,{"timestamp":511,"open":66,"high":339,"low":503,"close":512,"volume":513},"2026-02-02T00:00:00",9.11,455000,{"timestamp":515,"open":516,"high":516,"low":517,"close":518,"volume":519},"2026-02-03T00:00:00",9.14,8.56,8.57,537300,{"timestamp":521,"open":522,"high":522,"low":523,"close":524,"volume":525},"2026-02-05T00:00:00",8.69,8.34,8.53,126700,{"timestamp":527,"open":346,"high":352,"low":346,"close":383,"volume":528},"2026-02-08T00:00:00",178400,{"timestamp":530,"open":361,"high":333,"low":531,"close":379,"volume":532},"2026-02-09T00:00:00",8.64,89700,{"timestamp":534,"open":522,"high":358,"low":535,"close":440,"volume":536},"2026-02-10T00:00:00",8.65,71700,{"timestamp":538,"open":535,"high":354,"low":539,"close":435,"volume":540},"2026-02-11T00:00:00",8.42,226100,{"timestamp":542,"open":539,"high":435,"low":251,"close":282,"volume":543},"2026-02-12T00:00:00",135200,{"timestamp":545,"open":385,"high":352,"low":435,"close":440,"volume":546},"2026-02-17T00:00:00",80700,{"timestamp":548,"open":383,"high":394,"low":518,"close":385,"volume":549},"2026-02-18T00:00:00",369600,{"timestamp":551,"open":385,"high":359,"low":518,"close":384,"volume":552},"2026-02-19T00:00:00",452700,{"timestamp":554,"open":384,"high":555,"low":556,"close":340,"volume":557},"2026-02-22T00:00:00",9.42,9.04,205200,{"timestamp":559,"open":512,"high":560,"low":561,"close":371,"volume":562},"2026-02-23T00:00:00",9.33,9.03,161700,{"timestamp":564,"open":516,"high":421,"low":565,"close":426,"volume":566},"2026-02-24T00:00:00",9.02,66100,{"timestamp":568,"open":569,"high":570,"low":413,"close":571,"volume":572},"2026-02-25T00:00:00",9.38,9.5,9.15,127700,{"timestamp":574,"open":575,"high":575,"low":576,"close":577,"volume":578},"2026-02-26T00:00:00",9.28,8.91,9.01,147000,{"timestamp":580,"open":493,"high":75,"low":353,"close":512,"volume":581},"2026-03-01T00:00:00",205400,{"timestamp":583,"open":489,"high":333,"low":251,"close":334,"volume":584},"2026-03-02T00:00:00",342500,{"timestamp":586,"open":561,"high":421,"low":408,"close":501,"volume":587},"2026-03-03T00:00:00",169600,{"timestamp":589,"open":501,"high":501,"low":373,"close":367,"volume":590},"2026-03-04T00:00:00",104900,{"timestamp":592,"open":593,"high":493,"low":440,"close":386,"volume":594},"2026-03-05T00:00:00",8.81,100200,{"timestamp":596,"open":378,"high":378,"low":239,"close":282,"volume":597},"2026-03-08T00:00:00",400500,{"timestamp":599,"open":441,"high":379,"low":441,"close":445,"volume":600},"2026-03-09T00:00:00",247600,{"timestamp":602,"open":603,"high":604,"low":282,"close":430,"volume":605},"2026-03-10T00:00:00",8.46,8.48,263600,{"timestamp":607,"open":430,"high":430,"low":252,"close":262,"volume":608},"2026-03-11T00:00:00",205900,{"timestamp":610,"open":233,"high":251,"low":304,"close":252,"volume":611},"2026-03-12T00:00:00",146100,{"timestamp":613,"open":223,"high":360,"low":252,"close":430,"volume":614},"2026-03-15T00:00:00",455800,{"timestamp":616,"open":273,"high":489,"low":272,"close":617,"volume":618},"2026-03-16T00:00:00",8.31,307800,{"timestamp":620,"open":621,"high":622,"low":623,"close":127,"volume":624},"2026-03-18T00:00:00",7.7,7.83,7.42,781500,{"timestamp":626,"open":627,"high":628,"low":142,"close":153,"volume":629},"2026-03-19T00:00:00",7.48,7.62,318000,{"timestamp":631,"open":627,"high":102,"low":142,"close":632,"volume":633},"2026-03-22T00:00:00",7.63,545300,{"timestamp":635,"open":102,"high":102,"low":152,"close":636,"volume":637},"2026-03-23T00:00:00",7.41,257500,{"timestamp":639,"open":640,"high":96,"low":136,"close":627,"volume":641},"2026-03-24T00:00:00",7.56,275800,{"timestamp":643,"open":644,"high":127,"low":645,"close":138,"volume":646},"2026-03-25T00:00:00",7.43,7.23,351400,{"timestamp":648,"open":154,"high":649,"low":165,"close":142,"volume":650},"2026-03-26T00:00:00",7.36,473100,{"timestamp":652,"open":152,"high":117,"low":152,"close":117,"volume":653},"2026-03-29T00:00:00",243400,{"timestamp":655,"open":131,"high":247,"low":656,"close":456,"volume":657},"2026-03-30T00:00:00",7.74,446400,{"timestamp":659,"open":222,"high":660,"low":452,"close":523,"volume":661},"2026-03-31T00:00:00",8.58,286500,{"timestamp":663,"open":261,"high":353,"low":252,"close":399,"volume":664},"2026-04-01T00:00:00",198400,{"timestamp":666,"open":667,"high":399,"low":262,"close":456,"volume":668},"2026-04-05T00:00:00",8.43,200600,{"timestamp":670,"open":247,"high":329,"low":229,"close":262,"volume":671},"2026-04-06T00:00:00",138600,{"timestamp":673,"open":399,"high":379,"low":268,"close":228,"volume":674},"2026-04-07T00:00:00",338700,{"timestamp":676,"open":480,"high":524,"low":677,"close":445,"volume":678},"2026-04-08T00:00:00",8.37,165500,{"timestamp":680,"open":518,"high":385,"low":282,"close":677,"volume":681},"2026-04-09T00:00:00",135800,{"timestamp":683,"open":273,"high":245,"low":222,"close":257,"volume":684},"2026-04-12T00:00:00",145700,{"timestamp":686,"open":329,"high":228,"low":320,"close":273,"volume":687},"2026-04-13T00:00:00",160700,{"timestamp":689,"open":441,"high":430,"low":321,"close":321,"volume":690},"2026-04-14T00:00:00",412200,{"timestamp":692,"open":240,"high":452,"low":693,"close":244,"volume":694},"2026-04-15T00:00:00",7.96,114500,{"timestamp":696,"open":222,"high":320,"low":110,"close":296,"volume":697},"2026-04-16T00:00:00",172600,{"timestamp":699,"open":292,"high":700,"low":115,"close":700,"volume":490},"2026-04-19T00:00:00",8.08,{"timestamp":702,"open":261,"high":261,"low":312,"close":297,"volume":703},"2026-04-21T00:00:00",114400,{"timestamp":705,"open":297,"high":297,"low":632,"close":102,"volume":706},"2026-04-22T00:00:00",263200,{"timestamp":708,"open":709,"high":229,"low":628,"close":304,"volume":710},"2026-04-23T00:00:00",7.68,264000,{"timestamp":712,"open":292,"high":244,"low":109,"close":103,"volume":713},"2026-04-26T00:00:00",157800,{"timestamp":715,"open":109,"high":256,"low":716,"close":263,"volume":717},"2026-04-27T00:00:00",7.73,95700,{"timestamp":719,"open":263,"high":263,"low":98,"close":720,"volume":721},"2026-04-28T00:00:00",7.57,224000,{"timestamp":723,"open":724,"high":693,"low":724,"close":110,"volume":725},"2026-04-29T00:00:00",7.58,349700,{"timestamp":727,"open":312,"high":728,"low":632,"close":729,"volume":730},"2026-05-03T00:00:00",7.93,7.67,158400,{"timestamp":732,"open":733,"high":109,"low":724,"close":734,"volume":735},"2026-05-04T00:00:00",7.59,7.69,611400,{"timestamp":737,"open":738,"high":738,"low":104,"close":628,"volume":739},"2026-05-05T00:00:00",7.86,3101700,{"timestamp":741,"open":640,"high":621,"low":190,"close":185,"volume":742},"2026-05-06T00:00:00",2895500,{"timestamp":744,"open":148,"high":217,"low":745,"close":746,"volume":747},"2026-05-07T00:00:00",7.01,7.17,185500,{"timestamp":749,"open":186,"high":185,"low":750,"close":208,"volume":751},"2026-05-10T00:00:00",6.84,167900,{"timestamp":753,"open":176,"high":754,"low":755,"close":190,"volume":756},"2026-05-11T00:00:00",7.1,6.89,67100,{"timestamp":758,"open":759,"high":759,"low":192,"close":760,"volume":761},"2026-05-12T00:00:00",7.19,6.79,246700,{"timestamp":763,"open":764,"high":203,"low":765,"close":766,"volume":767},"2026-05-13T00:00:00",6.83,6.64,6.75,206200,{"timestamp":769,"open":766,"high":766,"low":770,"close":192,"volume":771},"2026-05-14T00:00:00",6.5,212000,{"timestamp":773,"open":774,"high":774,"low":775,"close":776,"volume":777},"2026-05-17T00:00:00",6.69,6.51,6.58,163600,{"timestamp":779,"open":780,"high":780,"low":781,"close":782,"volume":783},"2026-05-18T00:00:00",6.57,6.37,6.45,188200,{"timestamp":785,"open":782,"high":786,"low":787,"close":787,"volume":788},"2026-05-19T00:00:00",6.56,6.35,239200,{"timestamp":790,"open":791,"high":791,"low":792,"close":787,"volume":793},"2026-05-20T00:00:00",6.4,6.24,214100,{"timestamp":795,"open":791,"high":796,"low":797,"close":798,"volume":799},"2026-05-21T00:00:00",6.54,6.26,6.47,241900,{"timestamp":801,"open":802,"high":803,"low":802,"close":803,"volume":804},"2026-05-24T00:00:00",6.48,6.78,215400,{"timestamp":806,"open":764,"high":764,"low":807,"close":770,"volume":808},"2026-05-25T00:00:00",6.43,181100,{"timestamp":810,"open":811,"high":812,"low":811,"close":813,"volume":814},"2026-05-26T00:00:00",6.52,6.8,6.59,200100,{"timestamp":816,"open":817,"high":766,"low":802,"close":766,"volume":818},"2026-05-27T00:00:00",6.55,235300,{"timestamp":820,"open":803,"high":821,"low":774,"close":822,"volume":823},"2026-05-28T00:00:00",7.11,7.05,404900,{"timestamp":825,"open":176,"high":171,"low":192,"close":826,"volume":827},"2026-05-31T00:00:00",6.86,174200,{"timestamp":829,"open":830,"high":754,"low":830,"close":176,"volume":777},"2026-06-01T00:00:00",6.82,{"timestamp":832,"open":764,"high":209,"low":833,"close":833,"volume":834},"2026-06-02T00:00:00",6.71,124700,{"timestamp":836,"open":774,"high":837,"low":838,"close":839,"volume":840},"2026-06-04T00:00:00",6.77,6.6,6.68,140200,{"timestamp":842,"open":839,"high":839,"low":782,"close":770,"volume":843},"2026-06-07T00:00:00",162900,{"timestamp":845,"open":782,"high":846,"low":847,"close":847,"volume":848},"2026-06-08T00:00:00",6.65,6.34,187200,{"timestamp":850,"open":851,"high":852,"low":853,"close":854,"volume":855},"2026-06-09T00:00:00",6.39,6.42,6.2,6.28,93800,{"timestamp":857,"open":854,"high":776,"low":858,"close":796,"volume":859},"2026-06-10T00:00:00",6.25,117200,{"timestamp":861,"open":780,"high":774,"low":791,"close":838,"volume":862},"2026-06-11T00:00:00",140800,{"timestamp":864,"open":846,"high":865,"low":866,"close":798,"volume":867},"2026-06-14T00:00:00",6.81,6.44,182400,{"timestamp":869,"open":770,"high":870,"low":871,"close":870,"volume":872},"2026-06-15T00:00:00",6.53,6.38,59400,{"timestamp":874,"open":870,"high":846,"low":791,"close":791,"volume":875},"2026-06-16T00:00:00",150100,{"timestamp":877,"open":866,"high":780,"low":871,"close":782,"volume":878},"2026-06-17T00:00:00",121800,{"timestamp":880,"open":787,"high":881,"low":787,"close":796,"volume":882},"2026-06-18T00:00:00",6.61,62800,{"timestamp":884,"open":786,"high":838,"low":885,"close":885,"volume":840},"2026-06-21T00:00:00",6.31,{"timestamp":887,"open":888,"high":787,"low":889,"close":889,"volume":890},"2026-06-22T00:00:00",6.32,6.16,145100,{"timestamp":892,"open":889,"high":802,"low":889,"close":852,"volume":893},"2026-06-23T00:00:00",128600,{"timestamp":895,"open":807,"high":846,"low":896,"close":786,"volume":897},"2026-06-24T00:00:00",6.36,210500,{"timestamp":899,"open":811,"high":750,"low":896,"close":813,"volume":900},"2026-06-25T00:00:00",232000,{"timestamp":902,"open":813,"high":833,"low":903,"close":833,"volume":904},"2026-06-28T00:00:00",6.46,113400,{"timestamp":906,"open":907,"high":908,"low":798,"close":812,"volume":909},"2026-06-29T00:00:00",6.63,6.94,307600,{"timestamp":911,"open":865,"high":755,"low":881,"close":192,"volume":912},"2026-06-30T00:00:00",265200,{"timestamp":914,"open":803,"high":209,"low":192,"close":833,"volume":915},"2026-07-01T00:00:00",121500,{"timestamp":917,"open":918,"high":764,"low":907,"close":196,"volume":919},"2026-07-02T00:00:00",6.73,77900,{"timestamp":921,"open":803,"high":922,"low":765,"close":812,"volume":923},"2026-07-05T00:00:00",6.9,98300,{"timestamp":925,"open":760,"high":197,"low":838,"close":918,"volume":926},"2026-07-06T00:00:00",98500,{"timestamp":928,"open":918,"high":918,"low":782,"close":929,"volume":930},"2026-07-07T00:00:00",6.67,74900,{"timestamp":932,"open":839,"high":203,"low":765,"close":803,"volume":933},"2026-07-08T00:00:00",78000,{"timestamp":935,"open":803,"high":170,"low":803,"close":922,"volume":936},"2026-07-09T00:00:00",107300,{"timestamp":938,"open":197,"high":170,"low":786,"close":198,"volume":939},"2026-07-12T00:00:00",358400,{"timestamp":941,"open":907,"high":826,"low":907,"close":826,"volume":942},"2026-07-13T00:00:00",120600,{"timestamp":944,"open":203,"high":203,"low":945,"close":946,"volume":947},"2026-07-14T00:00:00",6.66,6.76,95300,{"timestamp":949,"open":918,"high":199,"low":198,"close":199,"volume":950},"2026-07-15T00:00:00",92500,{"timestamp":952,"open":764,"high":199,"low":766,"close":837,"volume":953},"2026-07-16T00:00:00",66800,{"timestamp":955,"open":946,"high":199,"low":956,"close":957,"volume":958},"2026-07-19T00:00:00",6.74,6.85,46200,{"timestamp":960,"open":203,"high":199,"low":765,"close":946,"volume":961},"2026-07-20T00:00:00",146200,{"timestamp":963,"open":830,"high":208,"low":846,"close":846,"volume":964},"2026-07-21T00:00:00",186400,{"timestamp":966,"open":945,"high":945,"low":967,"close":967,"volume":968},"2026-07-22T00:00:00",6.22,119600,{"timestamp":970,"open":971,"high":971,"low":972,"close":858,"volume":973},"2026-07-23T00:00:00",6.27,6.11,247200,{"timestamp":975,"open":854,"high":871,"low":972,"close":853,"volume":976},"2026-07-26T00:00:00",107800,{"timestamp":978,"open":852,"high":852,"low":979,"close":858,"volume":980},"2026-07-27T00:00:00",6.17,91900,{"timestamp":982,"open":983,"high":983,"low":984,"close":853,"volume":985},"2026-07-28T00:00:00",6.33,6.12,146300,{"timestamp":987,"open":858,"high":803,"low":858,"close":803,"volume":988},"2026-07-29T00:00:00",300800,{"timestamp":990,"open":204,"high":991,"low":837,"close":209,"volume":992},"2026-07-30T00:00:00",7.21,300900,{"timestamp":994,"open":209,"high":58,"low":826,"close":171,"volume":995},"2026-08-02T00:00:00",89200,{"timestamp":997,"open":171,"high":148,"low":197,"close":745,"volume":998},"2026-08-03T00:00:00",112000,{"timestamp":1000,"open":213,"high":148,"low":957,"close":186,"volume":1001},"2026-08-04T00:00:00",129500,{"timestamp":1003,"open":1004,"high":991,"low":956,"close":1004,"volume":1005},"2026-08-05T00:00:00",7.02,214400,{"timestamp":1007,"open":208,"high":754,"low":203,"close":822,"volume":1008},"2026-08-06T00:00:00",96800,{"timestamp":1010,"open":58,"high":148,"low":184,"close":745,"volume":1011},"2026-08-09T00:00:00",136100,{"timestamp":1013,"open":822,"high":160,"low":945,"close":176,"volume":1014},"2026-08-10T00:00:00",233400,{"timestamp":1016,"open":197,"high":175,"low":750,"close":180,"volume":1017},"2026-08-11T00:00:00",105900,{"timestamp":1019,"open":180,"high":746,"low":184,"close":746,"volume":1020},"2026-08-12T00:00:00",103300,{"timestamp":1022,"open":754,"high":759,"low":213,"close":148,"volume":1023},"2026-08-13T00:00:00",202200,{"timestamp":1025,"open":58,"high":185,"low":197,"close":176,"volume":1026},"2026-08-16T00:00:00",98400,{"timestamp":1028,"open":213,"high":171,"low":209,"close":180,"volume":1029},"2026-08-17T00:00:00",89500,{"timestamp":1031,"open":213,"high":171,"low":218,"close":171,"volume":1032},"2026-08-18T00:00:00",118900,{"timestamp":1034,"open":171,"high":754,"low":918,"close":750,"volume":1035},"2026-08-19T00:00:00",151000,{"timestamp":1037,"open":203,"high":165,"low":192,"close":58,"volume":1038},"2026-08-20T00:00:00",63100,{"timestamp":1040,"open":754,"high":649,"low":209,"close":649,"volume":549},"2026-08-23T00:00:00",{"timestamp":1042,"open":649,"high":127,"low":158,"close":127,"volume":1043},"2026-08-24T00:00:00",175800,{"timestamp":1045,"open":143,"high":640,"low":158,"close":98,"volume":1046},"2026-08-25T00:00:00",152100,{"timestamp":1048,"open":644,"high":644,"low":1049,"close":152,"volume":1050},"2026-08-26T00:00:00",7.27,82900,{"timestamp":1052,"open":636,"high":127,"low":169,"close":127,"volume":1053},"2026-08-27T00:00:00",73800,{"timestamp":1055,"open":627,"high":1056,"low":1057,"close":122,"volume":964},"2026-08-30T00:00:00",7.51,7.33,{"timestamp":1059,"open":632,"high":96,"low":144,"close":136,"volume":1060},"2026-08-31T00:00:00",132800,{"timestamp":1062,"open":104,"high":1063,"low":136,"close":1064,"volume":1065},"2026-09-01T00:00:00",7.8,7.71,275600,{"timestamp":1067,"open":716,"high":103,"low":724,"close":729,"volume":1068},"2026-09-02T00:00:00",206800,{"timestamp":1070,"open":734,"high":297,"low":733,"close":313,"volume":1071},"2026-09-03T00:00:00",84900,{"timestamp":1073,"open":105,"high":296,"low":716,"close":716,"volume":1074},"2026-09-07T00:00:00",63800,{"timestamp":1076,"open":622,"high":622,"low":628,"close":102,"volume":1077},"2026-09-08T00:00:00",74700,{"timestamp":1079,"open":724,"high":111,"low":152,"close":313,"volume":1080},"2026-09-09T00:00:00",121600,{"timestamp":1082,"open":622,"high":297,"low":234,"close":297,"volume":1083},"2026-09-10T00:00:00",112100,{"timestamp":1085,"open":115,"high":115,"low":1063,"close":622,"volume":1086},"2026-09-13T00:00:00",30800,{"timestamp":1088,"open":1063,"high":1063,"low":104,"close":126,"volume":1089},"2026-09-14T00:00:00",41300,{"timestamp":1091,"open":126,"high":632,"low":136,"close":136,"volume":1092},"2026-09-15T00:00:00",58400,{"timestamp":1094,"open":116,"high":709,"low":627,"close":632,"volume":1095},"2026-09-16T00:00:00",48600,{"timestamp":1097,"open":724,"high":313,"low":116,"close":632,"volume":1098},"2026-09-17T00:00:00",111100,{"timestamp":1100,"open":126,"high":131,"low":126,"close":716,"volume":1101},"2026-09-20T00:00:00",56500,{"timestamp":1103,"open":104,"high":709,"low":127,"close":126,"volume":1104},"2026-09-21T00:00:00",74200,{"timestamp":1106,"open":126,"high":632,"low":144,"close":159,"volume":1107},"2026-09-22T00:00:00",136800,{"timestamp":1109,"open":1110,"high":153,"low":1111,"close":175,"volume":1112},"2026-09-23T00:00:00",7.32,7.04,170800,[]]