[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-JajpkpHfeTaRGL7tSekVbP3leB8TEmlsACXZ0aa9_0":3,"$fYeyeympBmH3d-nRWnqdxV9Yc9sSTpfVtW5Zd7I29rK8":28,"$fYaz415ksCY5rr0fl0zMN3p7HnxMleeKIXAMo18C7Ul0":71},{"items":4,"totalItens":25,"success":26,"errors":27,"limitReached":25},[5,12,16,21],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.0660175,"2023-04-19T00:00:00","2023-05-31T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.092402,"2024-04-30T00:00:00","2024-05-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":19,"paymentDate":20,"status":11},0.810438,"2025-06-11T00:00:00","2025-06-16T00:00:00","2025-06-25T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":24,"status":6},0.108402,"2026-04-28T00:00:00","2026-11-30T00:00:00",null,true,[],{"summary":29,"quote":36,"fundamentals":42,"priceHistory":64,"relatedTickers":65},{"ticker":30,"slug":31,"kind":32,"companyName":33,"shortName":34,"description":35},"RAIL3","rail3","stock","Rumo S.A.","Rumo","",{"price":37,"change":38,"changePercent":39,"currency":40,"updatedAt":41},15.89,0.01,0.063,"BRL","2026-09-24T23:48:16Z",{"eps":43,"bookValue":44,"dividendYield":45,"dividendYield5yAverage":46,"priceEarnings":47,"priceBookValue":48,"priceEbit":49,"evEbitda":50,"priceSalesRatio":51,"enterpriseValue":52,"ebitda":53,"roe":54,"roic":55,"roa":56,"netMargin":57,"ebitMargin":58,"grossMargin":59,"netDebtToEbitda":60,"netDebtToEquity":61,"currentLiquidity":62,"liabilitiesToEquity":63},0.66,7.901,0.68,1.55,24.08,2.01,5.02,5.95,1.78,43051269000,7236755000,8.36,6.71,2.23,8.53,35.45,45.82,2.41,1.19,1.31,2.7037,[],[66,67,68,69,70],"CCRO3","ECOR3","FLRY3","RDOR3","QUAL3",{"items":72,"totalItens":25,"success":26,"errors":1188,"limitReached":25},[73,80,87,94,100,106,111,117,123,129,135,139,145,152,158,164,169,174,178,182,187,192,197,200,204,210,215,220,224,230,234,238,243,248,253,259,265,271,277,282,286,291,295,300,306,313,320,327,333,339,344,350,353,358,362,367,370,375,382,388,395,401,407,412,417,423,430,434,439,444,449,453,458,464,471,477,484,490,496,503,508,514,518,524,528,531,534,537,541,545,549,552,557,561,567,573,578,582,586,592,596,601,605,608,611,614,617,620,624,630,635,640,644,649,653,657,661,665,669,673,678,682,685,688,692,695,698,702,705,710,715,718,721,724,729,733,736,741,744,747,750,753,756,758,761,764,768,772,776,779,782,785,788,791,795,799,802,806,809,813,818,824,830,834,839,845,851,858,863,866,872,877,881,887,892,898,904,911,917,922,927,934,938,942,946,952,956,961,966,969,974,978,981,984,988,993,998,1003,1009,1012,1017,1021,1025,1029,1032,1036,1041,1046,1052,1055,1058,1061,1066,1069,1074,1079,1085,1088,1092,1096,1099,1102,1106,1109,1112,1117,1121,1124,1127,1130,1134,1138,1141,1145,1148,1152,1155,1158,1161,1164,1167,1170,1173,1177,1180,1183],{"timestamp":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-09-25T00:00:00",15.2,15.32,14.98,15.23,10461300,{"timestamp":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-09-28T00:00:00",15.4,15.67,15.34,15.65,20711900,{"timestamp":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-09-29T00:00:00",15.88,16.05,15.69,15.97,27579400,{"timestamp":95,"open":96,"high":96,"low":97,"close":98,"volume":99},"2025-09-30T00:00:00",16.11,15.57,15.74,23954400,{"timestamp":101,"open":102,"high":90,"low":103,"close":104,"volume":105},"2025-10-01T00:00:00",15.83,15.27,15.9,23079800,{"timestamp":107,"open":102,"high":108,"low":109,"close":104,"volume":110},"2025-10-02T00:00:00",15.99,15.71,10641900,{"timestamp":112,"open":37,"high":113,"low":114,"close":115,"volume":116},"2025-10-05T00:00:00",16.09,15.68,15.75,9800500,{"timestamp":118,"open":119,"high":98,"low":120,"close":121,"volume":122},"2025-10-06T00:00:00",15.59,15.36,15.7,14441300,{"timestamp":124,"open":121,"high":125,"low":126,"close":127,"volume":128},"2025-10-07T00:00:00",15.94,15.55,15.73,17507400,{"timestamp":130,"open":131,"high":125,"low":132,"close":133,"volume":134},"2025-10-08T00:00:00",15.79,15.42,15.49,17059500,{"timestamp":136,"open":119,"high":109,"low":78,"close":137,"volume":138},"2025-10-09T00:00:00",15.53,10567100,{"timestamp":140,"open":137,"high":141,"low":142,"close":143,"volume":144},"2025-10-12T00:00:00",15.64,15.41,15.47,12106600,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-10-13T00:00:00",15.5,15.52,15.26,15.37,7824000,{"timestamp":153,"open":154,"high":115,"low":155,"close":156,"volume":157},"2025-10-14T00:00:00",15.14,15.1,15.58,21125100,{"timestamp":159,"open":160,"high":147,"low":161,"close":162,"volume":163},"2025-10-15T00:00:00",15.38,15.02,15.05,17644600,{"timestamp":165,"open":166,"high":97,"low":167,"close":143,"volume":168},"2025-10-16T00:00:00",15.09,15.01,18315200,{"timestamp":170,"open":171,"high":83,"low":160,"close":172,"volume":173},"2025-10-19T00:00:00",15.51,15.48,13225200,{"timestamp":175,"open":176,"high":114,"low":150,"close":97,"volume":177},"2025-10-20T00:00:00",15.39,15123200,{"timestamp":179,"open":180,"high":180,"low":103,"close":150,"volume":181},"2025-10-21T00:00:00",15.63,19529400,{"timestamp":183,"open":184,"high":121,"low":185,"close":156,"volume":186},"2025-10-22T00:00:00",15.54,15.24,11258700,{"timestamp":188,"open":115,"high":189,"low":185,"close":190,"volume":191},"2025-10-23T00:00:00",15.8,15.3,9170100,{"timestamp":193,"open":156,"high":141,"low":194,"close":195,"volume":196},"2025-10-26T00:00:00",15.31,15.56,11050000,{"timestamp":198,"open":126,"high":125,"low":133,"close":189,"volume":199},"2025-10-27T00:00:00",16766000,{"timestamp":201,"open":189,"high":202,"low":148,"close":156,"volume":203},"2025-10-28T00:00:00",16,22884000,{"timestamp":205,"open":171,"high":206,"low":207,"close":208,"volume":209},"2025-10-29T00:00:00",16.12,15.35,16.04,7686200,{"timestamp":211,"open":212,"high":213,"low":37,"close":202,"volume":214},"2025-10-30T00:00:00",16.08,16.14,8015800,{"timestamp":216,"open":202,"high":217,"low":218,"close":114,"volume":219},"2025-11-02T00:00:00",16.03,15.6,4647700,{"timestamp":221,"open":148,"high":37,"low":133,"close":222,"volume":223},"2025-11-03T00:00:00",15.66,14079100,{"timestamp":225,"open":83,"high":226,"low":227,"close":228,"volume":229},"2025-11-04T00:00:00",15.98,15.61,15.84,11345800,{"timestamp":231,"open":127,"high":232,"low":176,"close":180,"volume":233},"2025-11-05T00:00:00",15.76,14398000,{"timestamp":235,"open":227,"high":114,"low":236,"close":227,"volume":237},"2025-11-06T00:00:00",15.44,11619000,{"timestamp":239,"open":98,"high":240,"low":227,"close":241,"volume":242},"2025-11-09T00:00:00",15.95,15.78,12938100,{"timestamp":244,"open":90,"high":245,"low":92,"close":246,"volume":247},"2025-11-10T00:00:00",16.57,16.3,21796000,{"timestamp":249,"open":250,"high":251,"low":208,"close":250,"volume":252},"2025-11-11T00:00:00",16.39,16.44,28145200,{"timestamp":254,"open":255,"high":256,"low":255,"close":257,"volume":258},"2025-11-12T00:00:00",16.35,16.66,16.51,13736500,{"timestamp":260,"open":251,"high":261,"low":262,"close":263,"volume":264},"2025-11-13T00:00:00",16.86,16.26,16.6,18927200,{"timestamp":266,"open":202,"high":267,"low":268,"close":269,"volume":270},"2025-11-16T00:00:00",16.27,15.03,15.08,31537000,{"timestamp":272,"open":273,"high":148,"low":274,"close":275,"volume":276},"2025-11-17T00:00:00",14.91,14.87,15.45,13317100,{"timestamp":278,"open":207,"high":279,"low":280,"close":98,"volume":281},"2025-11-18T00:00:00",15.77,15.29,20820900,{"timestamp":283,"open":222,"high":114,"low":284,"close":84,"volume":285},"2025-11-20T00:00:00",15.15,11523500,{"timestamp":287,"open":120,"high":184,"low":288,"close":289,"volume":290},"2025-11-23T00:00:00",15.25,15.28,4434500,{"timestamp":292,"open":103,"high":171,"low":293,"close":147,"volume":294},"2025-11-24T00:00:00",15.21,3969800,{"timestamp":296,"open":148,"high":297,"low":236,"close":298,"volume":299},"2025-11-25T00:00:00",17.45,16.84,49980800,{"timestamp":301,"open":302,"high":303,"low":304,"close":302,"volume":305},"2025-11-26T00:00:00",17.01,17.2,16.73,14264500,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-11-27T00:00:00",16.96,17.14,16.72,16.79,6574400,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-11-30T00:00:00",16.75,16.78,16.45,16.54,6068900,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-12-01T00:00:00",16.7,16.98,16.49,16.91,5339400,{"timestamp":328,"open":329,"high":330,"low":331,"close":322,"volume":332},"2025-12-02T00:00:00",16.93,17,16.64,5127200,{"timestamp":334,"open":261,"high":335,"low":336,"close":337,"volume":338},"2025-12-03T00:00:00",17.13,16.76,16.83,5284800,{"timestamp":340,"open":311,"high":341,"low":240,"close":342,"volume":343},"2025-12-04T00:00:00",16.97,16.1,11978300,{"timestamp":345,"open":346,"high":347,"low":222,"close":348,"volume":349},"2025-12-07T00:00:00",16.19,16.23,15.72,8356100,{"timestamp":351,"open":91,"high":115,"low":78,"close":137,"volume":352},"2025-12-08T00:00:00",6020300,{"timestamp":354,"open":156,"high":121,"low":355,"close":356,"volume":357},"2025-12-09T00:00:00",15.46,15.62,3198100,{"timestamp":359,"open":126,"high":360,"low":137,"close":98,"volume":361},"2025-12-10T00:00:00",16.01,3468200,{"timestamp":363,"open":364,"high":365,"low":85,"close":115,"volume":366},"2025-12-11T00:00:00",15.81,16.18,9867200,{"timestamp":368,"open":226,"high":226,"low":109,"close":364,"volume":369},"2025-12-14T00:00:00",6628400,{"timestamp":371,"open":150,"high":184,"low":372,"close":373,"volume":374},"2025-12-15T00:00:00",14.72,14.77,17450700,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-12-16T00:00:00",14.59,14.64,14.21,14.58,15002400,{"timestamp":383,"open":384,"high":385,"low":384,"close":386,"volume":387},"2025-12-17T00:00:00",14.4,14.86,14.65,7984400,{"timestamp":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2025-12-18T00:00:00",14.61,14.81,14.46,14.48,5945600,{"timestamp":396,"open":393,"high":397,"low":398,"close":399,"volume":400},"2025-12-21T00:00:00",14.63,14.31,14.36,6671300,{"timestamp":402,"open":392,"high":403,"low":404,"close":405,"volume":406},"2025-12-22T00:00:00",14.84,14.39,14.68,4248200,{"timestamp":408,"open":409,"high":410,"low":409,"close":373,"volume":411},"2025-12-25T00:00:00",14.5,14.79,2535600,{"timestamp":413,"open":390,"high":414,"low":415,"close":415,"volume":416},"2025-12-28T00:00:00",14.8,14.52,5229500,{"timestamp":418,"open":419,"high":391,"low":420,"close":421,"volume":422},"2025-12-29T00:00:00",14.69,14.6,14.75,3585800,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2026-01-01T00:00:00",14.78,14.83,14.62,14.76,3092000,{"timestamp":431,"open":410,"high":432,"low":405,"close":274,"volume":433},"2026-01-04T00:00:00",14.93,3155000,{"timestamp":435,"open":436,"high":154,"low":437,"close":437,"volume":438},"2026-01-05T00:00:00",14.9,14.85,6799800,{"timestamp":440,"open":414,"high":436,"low":441,"close":442,"volume":443},"2026-01-06T00:00:00",14.51,14.55,5295300,{"timestamp":445,"open":446,"high":447,"low":377,"close":437,"volume":448},"2026-01-07T00:00:00",14.67,14.97,7271500,{"timestamp":450,"open":385,"high":451,"low":373,"close":391,"volume":452},"2026-01-08T00:00:00",15.07,10018900,{"timestamp":454,"open":455,"high":293,"low":455,"close":456,"volume":457},"2026-01-11T00:00:00",14.73,14.89,13602200,{"timestamp":459,"open":425,"high":460,"low":461,"close":462,"volume":463},"2026-01-12T00:00:00",14.88,14.18,14.2,12831100,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2026-01-13T00:00:00",14.43,14.49,13.63,13.74,17791700,{"timestamp":472,"open":473,"high":473,"low":474,"close":475,"volume":476},"2026-01-14T00:00:00",13.86,13.56,13.73,10288700,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-01-15T00:00:00",13.75,13.76,13.46,13.6,8104900,{"timestamp":485,"open":474,"high":486,"low":487,"close":488,"volume":489},"2026-01-18T00:00:00",13.64,13.39,13.45,3218300,{"timestamp":491,"open":492,"high":474,"low":493,"close":494,"volume":495},"2026-01-19T00:00:00",13.42,13.31,13.41,5901800,{"timestamp":497,"open":498,"high":499,"low":500,"close":501,"volume":502},"2026-01-20T00:00:00",13.55,14.11,13.52,14.06,39822800,{"timestamp":504,"open":505,"high":467,"low":505,"close":506,"volume":507},"2026-01-21T00:00:00",14,14.23,14360400,{"timestamp":509,"open":510,"high":77,"low":511,"close":512,"volume":513},"2026-01-22T00:00:00",14.22,14.13,14.82,13232500,{"timestamp":515,"open":274,"high":516,"low":420,"close":460,"volume":517},"2026-01-25T00:00:00",14.94,7421500,{"timestamp":519,"open":520,"high":521,"low":385,"close":522,"volume":523},"2026-01-26T00:00:00",14.95,15.19,15.04,15305800,{"timestamp":525,"open":155,"high":275,"low":526,"close":78,"volume":527},"2026-01-27T00:00:00",14.92,16843800,{"timestamp":529,"open":84,"high":84,"low":420,"close":460,"volume":530},"2026-01-28T00:00:00",12606500,{"timestamp":532,"open":455,"high":414,"low":386,"close":421,"volume":533},"2026-02-01T00:00:00",1621900,{"timestamp":535,"open":520,"high":269,"low":373,"close":77,"volume":536},"2026-02-02T00:00:00",13831700,{"timestamp":538,"open":539,"high":103,"low":274,"close":75,"volume":540},"2026-02-03T00:00:00",15,12983300,{"timestamp":542,"open":543,"high":176,"low":437,"close":103,"volume":544},"2026-02-05T00:00:00",15.11,10697000,{"timestamp":546,"open":76,"high":148,"low":547,"close":133,"volume":548},"2026-02-08T00:00:00",15.12,6894600,{"timestamp":550,"open":143,"high":342,"low":150,"close":92,"volume":551},"2026-02-09T00:00:00",19100300,{"timestamp":553,"open":90,"high":554,"low":104,"close":555,"volume":556},"2026-02-10T00:00:00",16.52,16.46,16795600,{"timestamp":558,"open":267,"high":559,"low":365,"close":267,"volume":560},"2026-02-11T00:00:00",16.53,9805900,{"timestamp":562,"open":563,"high":564,"low":189,"close":565,"volume":566},"2026-02-12T00:00:00",15.86,16.28,16.21,7388500,{"timestamp":568,"open":212,"high":569,"low":570,"close":571,"volume":572},"2026-02-17T00:00:00",16.17,15.91,16.07,6199200,{"timestamp":574,"open":575,"high":251,"low":90,"close":576,"volume":577},"2026-02-18T00:00:00",16.13,16.43,4005300,{"timestamp":579,"open":267,"high":256,"low":346,"close":580,"volume":581},"2026-02-19T00:00:00",16.58,5973600,{"timestamp":583,"open":263,"high":341,"low":251,"close":584,"volume":585},"2026-02-22T00:00:00",16.69,12934000,{"timestamp":587,"open":588,"high":589,"low":588,"close":590,"volume":591},"2026-02-23T00:00:00",16.77,17.39,17.3,16512600,{"timestamp":593,"open":590,"high":590,"low":580,"close":594,"volume":595},"2026-02-24T00:00:00",16.63,7522300,{"timestamp":597,"open":598,"high":311,"low":599,"close":331,"volume":600},"2026-02-25T00:00:00",16.71,16.37,7337100,{"timestamp":602,"open":559,"high":318,"low":603,"close":226,"volume":604},"2026-02-26T00:00:00",15.92,7355600,{"timestamp":606,"open":83,"high":104,"low":147,"close":121,"volume":607},"2026-03-01T00:00:00",5876600,{"timestamp":609,"open":166,"high":97,"low":456,"close":82,"volume":610},"2026-03-02T00:00:00",10356300,{"timestamp":612,"open":218,"high":228,"low":195,"close":241,"volume":613},"2026-03-03T00:00:00",5590700,{"timestamp":615,"open":83,"high":113,"low":190,"close":227,"volume":616},"2026-03-04T00:00:00",12770300,{"timestamp":618,"open":82,"high":348,"low":288,"close":195,"volume":619},"2026-03-05T00:00:00",10759800,{"timestamp":621,"open":171,"high":622,"low":132,"close":125,"volume":623},"2026-03-08T00:00:00",16.16,15485300,{"timestamp":625,"open":626,"high":627,"low":96,"close":628,"volume":629},"2026-03-09T00:00:00",16.36,17.36,17.05,21381300,{"timestamp":631,"open":632,"high":589,"low":580,"close":633,"volume":634},"2026-03-10T00:00:00",16.82,17.1,7579200,{"timestamp":636,"open":637,"high":325,"low":638,"close":599,"volume":639},"2026-03-11T00:00:00",16.61,16.32,11122100,{"timestamp":641,"open":642,"high":310,"low":213,"close":365,"volume":643},"2026-03-12T00:00:00",16.62,6347400,{"timestamp":645,"open":245,"high":646,"low":262,"close":647,"volume":648},"2026-03-15T00:00:00",16.74,16.5,5954200,{"timestamp":650,"open":651,"high":322,"low":212,"close":246,"volume":652},"2026-03-16T00:00:00",16.41,6435600,{"timestamp":654,"open":655,"high":317,"low":217,"close":212,"volume":656},"2026-03-17T00:00:00",16.2,10451700,{"timestamp":658,"open":659,"high":651,"low":218,"close":346,"volume":660},"2026-03-18T00:00:00",15.82,8996800,{"timestamp":662,"open":346,"high":246,"low":663,"close":206,"volume":664},"2026-03-19T00:00:00",15.85,11617800,{"timestamp":666,"open":576,"high":667,"low":250,"close":298,"volume":668},"2026-03-22T00:00:00",16.92,7605200,{"timestamp":670,"open":315,"high":261,"low":671,"close":331,"volume":672},"2026-03-23T00:00:00",16.42,9925500,{"timestamp":674,"open":315,"high":675,"low":676,"close":637,"volume":677},"2026-03-24T00:00:00",16.87,16.48,10801600,{"timestamp":679,"open":267,"high":680,"low":240,"close":226,"volume":681},"2026-03-25T00:00:00",16.34,8390400,{"timestamp":683,"open":202,"high":622,"low":218,"close":85,"volume":684},"2026-03-26T00:00:00",7555200,{"timestamp":686,"open":663,"high":570,"low":147,"close":218,"volume":687},"2026-03-29T00:00:00",7897400,{"timestamp":689,"open":131,"high":599,"low":83,"close":690,"volume":691},"2026-03-30T00:00:00",16.33,7526700,{"timestamp":693,"open":250,"high":642,"low":569,"close":347,"volume":694},"2026-03-31T00:00:00",12034600,{"timestamp":696,"open":131,"high":250,"low":114,"close":575,"volume":697},"2026-04-01T00:00:00",9691400,{"timestamp":699,"open":700,"high":700,"low":125,"close":92,"volume":701},"2026-04-05T00:00:00",16.24,6018100,{"timestamp":703,"open":104,"high":324,"low":279,"close":250,"volume":704},"2026-04-06T00:00:00",14823300,{"timestamp":706,"open":707,"high":708,"low":90,"close":213,"volume":709},"2026-04-07T00:00:00",17.27,17.34,17666100,{"timestamp":711,"open":564,"high":712,"low":713,"close":206,"volume":714},"2026-04-08T00:00:00",16.38,16.02,11556000,{"timestamp":716,"open":267,"high":318,"low":113,"close":599,"volume":717},"2026-04-09T00:00:00",18485900,{"timestamp":719,"open":255,"high":255,"low":114,"close":700,"volume":720},"2026-04-12T00:00:00",18959000,{"timestamp":722,"open":690,"high":628,"low":262,"close":329,"volume":723},"2026-04-13T00:00:00",14272700,{"timestamp":725,"open":726,"high":633,"low":727,"close":261,"volume":728},"2026-04-14T00:00:00",16.85,16.8,8813100,{"timestamp":730,"open":302,"high":302,"low":676,"close":731,"volume":732},"2026-04-15T00:00:00",16.59,50969500,{"timestamp":734,"open":323,"high":335,"low":318,"close":731,"volume":735},"2026-04-16T00:00:00",13240700,{"timestamp":737,"open":331,"high":738,"low":262,"close":739,"volume":740},"2026-04-19T00:00:00",16.68,16.47,9304100,{"timestamp":742,"open":671,"high":318,"low":217,"close":347,"volume":743},"2026-04-21T00:00:00",10325800,{"timestamp":745,"open":360,"high":690,"low":125,"close":240,"volume":746},"2026-04-22T00:00:00",14888600,{"timestamp":748,"open":108,"high":262,"low":180,"close":659,"volume":749},"2026-04-23T00:00:00",20210000,{"timestamp":751,"open":659,"high":208,"low":126,"close":218,"volume":752},"2026-04-26T00:00:00",5047200,{"timestamp":754,"open":148,"high":119,"low":288,"close":119,"volume":755},"2026-04-27T00:00:00",10479000,{"timestamp":23,"open":280,"high":85,"low":149,"close":143,"volume":757},8793900,{"timestamp":759,"open":180,"high":37,"low":171,"close":127,"volume":760},"2026-04-29T00:00:00",7118100,{"timestamp":762,"open":189,"high":690,"low":348,"close":622,"volume":763},"2026-05-03T00:00:00",16769100,{"timestamp":765,"open":360,"high":317,"low":360,"close":766,"volume":767},"2026-05-04T00:00:00",16.29,28857000,{"timestamp":769,"open":576,"high":770,"low":638,"close":584,"volume":771},"2026-05-05T00:00:00",16.89,6490300,{"timestamp":773,"open":774,"high":584,"low":622,"close":766,"volume":775},"2026-05-06T00:00:00",16.55,12077000,{"timestamp":777,"open":310,"high":309,"low":671,"close":329,"volume":778},"2026-05-07T00:00:00",19905700,{"timestamp":780,"open":588,"high":667,"low":217,"close":365,"volume":781},"2026-05-10T00:00:00",16653400,{"timestamp":783,"open":571,"high":365,"low":218,"close":115,"volume":784},"2026-05-11T00:00:00",14208000,{"timestamp":786,"open":114,"high":98,"low":288,"close":280,"volume":787},"2026-05-12T00:00:00",15967500,{"timestamp":789,"open":142,"high":126,"low":293,"close":103,"volume":790},"2026-05-13T00:00:00",19955600,{"timestamp":792,"open":539,"high":793,"low":414,"close":447,"volume":794},"2026-05-14T00:00:00",15.22,17398200,{"timestamp":796,"open":447,"high":797,"low":372,"close":436,"volume":798},"2026-05-17T00:00:00",15.17,15266500,{"timestamp":800,"open":425,"high":403,"low":409,"close":390,"volume":801},"2026-05-18T00:00:00",10594100,{"timestamp":803,"open":804,"high":149,"low":386,"close":161,"volume":805},"2026-05-19T00:00:00",14.74,21082900,{"timestamp":807,"open":526,"high":520,"low":397,"close":446,"volume":808},"2026-05-20T00:00:00",13970000,{"timestamp":810,"open":420,"high":390,"low":811,"close":379,"volume":812},"2026-05-21T00:00:00",14.07,14257800,{"timestamp":814,"open":815,"high":441,"low":816,"close":399,"volume":817},"2026-05-24T00:00:00",14.42,14.3,4211300,{"timestamp":819,"open":379,"high":820,"low":821,"close":822,"volume":823},"2026-05-25T00:00:00",14.26,13.95,14.25,11766300,{"timestamp":825,"open":826,"high":826,"low":827,"close":828,"volume":829},"2026-05-26T00:00:00",14.45,13.98,14.05,8548100,{"timestamp":831,"open":511,"high":511,"low":480,"close":832,"volume":833},"2026-05-27T00:00:00",13.85,9641300,{"timestamp":835,"open":473,"high":836,"low":474,"close":837,"volume":838},"2026-05-28T00:00:00",13.91,13.72,21907200,{"timestamp":840,"open":841,"high":842,"low":837,"close":843,"volume":844},"2026-05-31T00:00:00",13.79,14.1,13.92,10552500,{"timestamp":846,"open":505,"high":847,"low":848,"close":849,"volume":850},"2026-06-01T00:00:00",14.37,13.96,14.19,8813000,{"timestamp":852,"open":853,"high":854,"low":855,"close":856,"volume":857},"2026-06-02T00:00:00",13.84,14.16,13.69,13.89,11903400,{"timestamp":859,"open":853,"high":860,"low":479,"close":861,"volume":862},"2026-06-04T00:00:00",14.01,13.94,6361500,{"timestamp":864,"open":473,"high":861,"low":492,"close":500,"volume":865},"2026-06-07T00:00:00",29259600,{"timestamp":867,"open":868,"high":869,"low":494,"close":870,"volume":871},"2026-06-08T00:00:00",13.62,13.8,13.49,7661500,{"timestamp":873,"open":874,"high":469,"low":875,"close":875,"volume":876},"2026-06-09T00:00:00",13.5,13.3,14670000,{"timestamp":878,"open":875,"high":868,"low":879,"close":870,"volume":880},"2026-06-10T00:00:00",13.13,6722600,{"timestamp":882,"open":883,"high":884,"low":885,"close":883,"volume":886},"2026-06-11T00:00:00",13.36,13.61,13.25,5607000,{"timestamp":888,"open":889,"high":841,"low":890,"close":890,"volume":891},"2026-06-14T00:00:00",13.59,13.27,8885000,{"timestamp":893,"open":885,"high":894,"low":895,"close":896,"volume":897},"2026-06-15T00:00:00",13.28,12.94,13.03,9595000,{"timestamp":899,"open":900,"high":901,"low":902,"close":902,"volume":903},"2026-06-16T00:00:00",13.17,13.23,12.45,16958200,{"timestamp":905,"open":906,"high":907,"low":908,"close":909,"volume":910},"2026-06-17T00:00:00",12.38,12.65,12.32,12.33,8284900,{"timestamp":912,"open":913,"high":914,"low":915,"close":902,"volume":916},"2026-06-18T00:00:00",12.3,12.47,12.16,16068700,{"timestamp":918,"open":919,"high":920,"low":906,"close":914,"volume":921},"2026-06-21T00:00:00",12.57,12.69,9485000,{"timestamp":923,"open":908,"high":924,"low":913,"close":925,"volume":926},"2026-06-22T00:00:00",13,12.9,12297700,{"timestamp":928,"open":929,"high":930,"low":931,"close":932,"volume":933},"2026-06-23T00:00:00",12.81,13.12,12.72,12.98,19824900,{"timestamp":935,"open":930,"high":936,"low":930,"close":488,"volume":937},"2026-06-24T00:00:00",13.51,10785400,{"timestamp":939,"open":488,"high":940,"low":493,"close":855,"volume":941},"2026-06-25T00:00:00",13.81,9384000,{"timestamp":943,"open":474,"high":944,"low":900,"close":884,"volume":945},"2026-06-28T00:00:00",13.78,13076200,{"timestamp":947,"open":948,"high":486,"low":949,"close":950,"volume":951},"2026-06-29T00:00:00",13.48,13.26,13.43,11093100,{"timestamp":953,"open":901,"high":954,"low":895,"close":900,"volume":955},"2026-06-30T00:00:00",13.33,12042300,{"timestamp":957,"open":958,"high":498,"low":959,"close":488,"volume":960},"2026-07-01T00:00:00",13.34,13.16,8586500,{"timestamp":962,"open":963,"high":964,"low":494,"close":468,"volume":965},"2026-07-02T00:00:00",13.57,13.66,4142500,{"timestamp":967,"open":948,"high":475,"low":958,"close":874,"volume":968},"2026-07-05T00:00:00",8624000,{"timestamp":970,"open":971,"high":475,"low":972,"close":874,"volume":973},"2026-07-06T00:00:00",13.58,13.38,11819000,{"timestamp":975,"open":950,"high":976,"low":900,"close":885,"volume":977},"2026-07-07T00:00:00",13.53,7897600,{"timestamp":979,"open":875,"high":869,"low":949,"close":479,"volume":980},"2026-07-08T00:00:00",10465400,{"timestamp":982,"open":822,"high":404,"low":853,"close":399,"volume":983},"2026-07-09T00:00:00",15093500,{"timestamp":985,"open":816,"high":815,"low":986,"close":499,"volume":987},"2026-07-12T00:00:00",13.99,6297900,{"timestamp":989,"open":990,"high":849,"low":991,"close":511,"volume":992},"2026-07-13T00:00:00",14.15,14.02,3976600,{"timestamp":994,"open":995,"high":996,"low":848,"close":811,"volume":997},"2026-07-14T00:00:00",14.12,14.17,6646100,{"timestamp":999,"open":827,"high":842,"low":1000,"close":1001,"volume":1002},"2026-07-15T00:00:00",13.83,13.93,4710800,{"timestamp":1004,"open":1005,"high":1001,"low":1006,"close":1007,"volume":1008},"2026-07-16T00:00:00",13.9,13.65,13.7,6681600,{"timestamp":1010,"open":855,"high":944,"low":874,"close":963,"volume":1011},"2026-07-19T00:00:00",6414000,{"timestamp":1013,"open":500,"high":963,"low":1014,"close":1015,"volume":1016},"2026-07-20T00:00:00",13.2,13.24,7411500,{"timestamp":1018,"open":949,"high":479,"low":1019,"close":486,"volume":1020},"2026-07-21T00:00:00",13.21,12740800,{"timestamp":1022,"open":474,"high":1023,"low":870,"close":848,"volume":1024},"2026-07-22T00:00:00",14.08,16912200,{"timestamp":1026,"open":1000,"high":1027,"low":870,"close":963,"volume":1028},"2026-07-23T00:00:00",13.87,8190100,{"timestamp":1030,"open":964,"high":940,"low":487,"close":869,"volume":1031},"2026-07-26T00:00:00",14558100,{"timestamp":1033,"open":1034,"high":847,"low":869,"close":1023,"volume":1035},"2026-07-27T00:00:00",14.24,10253200,{"timestamp":1037,"open":1038,"high":995,"low":1039,"close":821,"volume":1040},"2026-07-28T00:00:00",14.04,13.88,15089300,{"timestamp":1042,"open":1043,"high":816,"low":843,"close":1044,"volume":1045},"2026-07-29T00:00:00",14.09,14.28,6382500,{"timestamp":1047,"open":1048,"high":1049,"low":511,"close":1050,"volume":1051},"2026-07-30T00:00:00",14.35,14.54,14.44,8166500,{"timestamp":1053,"open":419,"high":419,"low":501,"close":854,"volume":1054},"2026-08-02T00:00:00",9717200,{"timestamp":1056,"open":1050,"high":1050,"low":1038,"close":995,"volume":1057},"2026-08-03T00:00:00",13143800,{"timestamp":1059,"open":822,"high":822,"low":940,"close":986,"volume":1060},"2026-08-04T00:00:00",9119800,{"timestamp":1062,"open":861,"high":1063,"low":500,"close":1064,"volume":1065},"2026-08-05T00:00:00",13.97,13.71,23978000,{"timestamp":1067,"open":1064,"high":869,"low":883,"close":889,"volume":1068},"2026-08-06T00:00:00",6882600,{"timestamp":1070,"open":971,"high":964,"low":1071,"close":1072,"volume":1073},"2026-08-09T00:00:00",13.18,13.22,8621000,{"timestamp":1075,"open":959,"high":875,"low":1076,"close":1077,"volume":1078},"2026-08-10T00:00:00",12.89,12.96,10930600,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":1077,"volume":1084},"2026-08-11T00:00:00",13.02,13.29,12.92,12363000,{"timestamp":1086,"open":1076,"high":869,"low":1076,"close":498,"volume":1087},"2026-08-12T00:00:00",27218000,{"timestamp":1089,"open":494,"high":832,"low":494,"close":1090,"volume":1091},"2026-08-13T00:00:00",13.67,14782400,{"timestamp":1093,"open":1094,"high":944,"low":500,"close":468,"volume":1095},"2026-08-16T00:00:00",13.68,16000400,{"timestamp":1097,"open":468,"high":1094,"low":1071,"close":949,"volume":1098},"2026-08-17T00:00:00",8621400,{"timestamp":1100,"open":950,"high":479,"low":950,"close":479,"volume":1101},"2026-08-18T00:00:00",17143200,{"timestamp":1103,"open":1007,"high":1104,"low":971,"close":856,"volume":1105},"2026-08-19T00:00:00",14.27,19064700,{"timestamp":1107,"open":1001,"high":1049,"low":1001,"close":822,"volume":1108},"2026-08-20T00:00:00",12290100,{"timestamp":1110,"open":986,"high":441,"low":1063,"close":1034,"volume":1111},"2026-08-23T00:00:00",8358400,{"timestamp":1113,"open":1104,"high":1114,"low":462,"close":1115,"volume":1116},"2026-08-24T00:00:00",14.57,14.53,11698400,{"timestamp":1118,"open":390,"high":1119,"low":442,"close":377,"volume":1120},"2026-08-25T00:00:00",14.99,19555100,{"timestamp":1122,"open":392,"high":385,"low":1050,"close":391,"volume":1123},"2026-08-26T00:00:00",8908800,{"timestamp":1125,"open":403,"high":77,"low":372,"close":460,"volume":1126},"2026-08-27T00:00:00",4070700,{"timestamp":1128,"open":77,"high":78,"low":520,"close":269,"volume":1129},"2026-08-30T00:00:00",9608700,{"timestamp":1131,"open":289,"high":133,"low":1132,"close":190,"volume":1133},"2026-08-31T00:00:00",15.06,7315000,{"timestamp":1135,"open":275,"high":275,"low":816,"close":1136,"volume":1137},"2026-09-01T00:00:00",14.66,22517700,{"timestamp":1139,"open":391,"high":1132,"low":1115,"close":391,"volume":1140},"2026-09-02T00:00:00",13610800,{"timestamp":1142,"open":405,"high":1143,"low":398,"close":442,"volume":1144},"2026-09-03T00:00:00",14.7,17781900,{"timestamp":1146,"open":421,"high":391,"low":1115,"close":442,"volume":1147},"2026-09-07T00:00:00",9644800,{"timestamp":1149,"open":384,"high":1136,"low":1150,"close":409,"volume":1151},"2026-09-08T00:00:00",14.32,11184200,{"timestamp":1153,"open":1050,"high":166,"low":404,"close":520,"volume":1154},"2026-09-09T00:00:00",16843100,{"timestamp":1156,"open":516,"high":167,"low":1143,"close":426,"volume":1157},"2026-09-10T00:00:00",7587600,{"timestamp":1159,"open":1114,"high":437,"low":1115,"close":1049,"volume":1160},"2026-09-13T00:00:00",5554700,{"timestamp":1162,"open":427,"high":410,"low":1050,"close":1143,"volume":1163},"2026-09-14T00:00:00",6991600,{"timestamp":1165,"open":1143,"high":522,"low":377,"close":437,"volume":1166},"2026-09-15T00:00:00",10695200,{"timestamp":1168,"open":77,"high":77,"low":390,"close":516,"volume":1169},"2026-09-16T00:00:00",8624900,{"timestamp":1171,"open":410,"high":155,"low":372,"close":447,"volume":1172},"2026-09-17T00:00:00",14417700,{"timestamp":1174,"open":1175,"high":275,"low":162,"close":142,"volume":1176},"2026-09-20T00:00:00",15.16,13121100,{"timestamp":1178,"open":793,"high":348,"low":1175,"close":222,"volume":1179},"2026-09-21T00:00:00",13158600,{"timestamp":1181,"open":236,"high":113,"low":236,"close":89,"volume":1182},"2026-09-22T00:00:00",13543700,{"timestamp":1184,"open":1185,"high":565,"low":279,"close":1186,"volume":1187},"2026-09-23T00:00:00",15.96,15.87,8330100,[]]