[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fY9pJT8UDg2_6aLrZ_Uu51RZd5449QeDBH9XQ2kCoSlM":3,"$fkar3JoaaCjcr72-CSzeJxwzuD-kjnf6vom-ckzc5WX0":26,"$fFSAm3Uw9CxWrlFJzosbP_V3XCm1LUJ7YFs3ZFepPUo0":69},{"items":4,"totalItens":23,"success":24,"errors":25,"limitReached":23},[5,13,18],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",1.74234,"2024-04-26T00:00:00","2024-05-02T00:00:00","2024-05-31T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},1.74497,"2024-11-06T00:00:00","2024-12-30T00:00:00","2025-01-10T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},7.1008,"2025-11-27T00:00:00","2025-12-02T00:00:00","2025-12-11T00:00:00",null,true,[],{"summary":27,"quote":34,"fundamentals":40,"priceHistory":62,"relatedTickers":63},{"ticker":28,"slug":29,"kind":30,"companyName":31,"shortName":32,"description":33},"SCAR3","scar3","stock","Sao Carlos Empreend E Participacoes S.A.","São Carlos Empreendimentos","",{"price":35,"change":36,"changePercent":37,"currency":38,"updatedAt":39},12.25,-0.24,-1.9215,"BRL","2026-09-24T23:48:19Z",{"eps":41,"bookValue":42,"dividendYield":43,"dividendYield5yAverage":44,"priceEarnings":45,"priceBookValue":46,"priceEbit":47,"evEbitda":48,"priceSalesRatio":49,"enterpriseValue":50,"ebitda":51,"roe":52,"roic":53,"roa":54,"netMargin":55,"ebitMargin":56,"grossMargin":57,"netDebtToEbitda":58,"netDebtToEquity":59,"currentLiquidity":60,"liabilitiesToEquity":61},-2.335,16.85,57.97,22.65,-5.25,0.73,20.98,43.95,2.83,1487580000,33847000,-13.86,1.34,-4.15,-53.68,13.47,50.12,22.97,0.8,2.13,2.3333,[],[64,65,66,67,68],"FLRY3","RDOR3","QUAL3","ODPV3","SHUL4",{"items":70,"totalItens":23,"success":24,"errors":1186,"limitReached":23},[71,78,84,89,95,102,107,112,116,122,128,134,140,144,150,155,160,164,170,177,182,188,191,196,202,209,212,217,222,229,233,238,243,250,256,263,270,276,282,288,294,301,307,313,319,326,332,337,344,351,358,364,370,376,382,387,392,399,405,410,417,423,428,433,438,442,445,450,456,461,467,471,476,481,486,490,493,496,502,507,513,519,524,531,537,541,547,552,558,563,568,573,580,587,593,599,603,607,611,617,622,627,631,636,641,644,648,653,656,659,665,668,671,675,679,682,685,688,692,695,699,702,705,708,712,716,720,724,728,731,734,737,741,745,750,754,757,762,766,769,772,775,777,781,784,787,791,794,799,802,805,809,811,814,817,822,825,830,835,840,844,848,852,857,861,866,872,878,885,891,896,903,908,914,921,924,928,933,939,944,949,953,960,966,970,973,977,981,985,990,995,999,1003,1008,1013,1018,1020,1024,1029,1034,1038,1042,1045,1048,1051,1055,1059,1062,1066,1069,1072,1076,1080,1083,1086,1089,1093,1096,1100,1103,1107,1110,1113,1117,1121,1126,1130,1133,1137,1142,1146,1149,1151,1153,1157,1160,1165,1167,1169,1171,1174,1178,1181,1184],{"timestamp":72,"open":73,"high":74,"low":75,"close":76,"volume":77},"2025-09-25T00:00:00",21.79,21.8,21.22,21.46,29300,{"timestamp":79,"open":80,"high":81,"low":80,"close":82,"volume":83},"2025-09-28T00:00:00",21.5,22.22,21.84,28200,{"timestamp":85,"open":86,"high":86,"low":87,"close":87,"volume":88},"2025-09-29T00:00:00",22,21.13,92500,{"timestamp":90,"open":91,"high":91,"low":92,"close":93,"volume":94},"2025-09-30T00:00:00",21.4,20.62,20.8,53100,{"timestamp":96,"open":97,"high":98,"low":99,"close":100,"volume":101},"2025-10-01T00:00:00",21.38,21.53,21.05,21.39,107000,{"timestamp":103,"open":80,"high":104,"low":105,"close":80,"volume":106},"2025-10-02T00:00:00",22.03,21.42,93400,{"timestamp":108,"open":91,"high":91,"low":109,"close":110,"volume":111},"2025-10-05T00:00:00",20.96,21.16,43500,{"timestamp":113,"open":100,"high":105,"low":114,"close":114,"volume":115},"2025-10-06T00:00:00",20.85,15000,{"timestamp":117,"open":118,"high":119,"low":92,"close":120,"volume":121},"2025-10-07T00:00:00",20.97,21.1,20.65,21800,{"timestamp":123,"open":124,"high":125,"low":126,"close":124,"volume":127},"2025-10-08T00:00:00",20.7,21.25,20.5,184700,{"timestamp":129,"open":130,"high":130,"low":131,"close":132,"volume":133},"2025-10-09T00:00:00",20.94,20.56,20.9,3500,{"timestamp":135,"open":136,"high":125,"low":137,"close":138,"volume":139},"2025-10-12T00:00:00",20.89,20.36,20.39,56700,{"timestamp":141,"open":142,"high":124,"low":142,"close":124,"volume":143},"2025-10-13T00:00:00",20.3,1300,{"timestamp":145,"open":146,"high":109,"low":147,"close":148,"volume":149},"2025-10-14T00:00:00",20.69,20.54,20.87,6100,{"timestamp":151,"open":152,"high":132,"low":153,"close":148,"volume":154},"2025-10-15T00:00:00",20.59,20.53,12400,{"timestamp":156,"open":157,"high":118,"low":158,"close":132,"volume":159},"2025-10-16T00:00:00",20.64,20.43,40300,{"timestamp":161,"open":119,"high":119,"low":162,"close":130,"volume":163},"2025-10-19T00:00:00",20.72,8200,{"timestamp":165,"open":166,"high":167,"low":168,"close":167,"volume":169},"2025-10-20T00:00:00",20.92,21.18,20.84,17500,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-21T00:00:00",21.19,21.3,20.6,21.04,53500,{"timestamp":178,"open":99,"high":179,"low":120,"close":180,"volume":181},"2025-10-22T00:00:00",21.14,20.82,42500,{"timestamp":183,"open":146,"high":184,"low":185,"close":186,"volume":187},"2025-10-23T00:00:00",20.75,20.46,20.52,13800,{"timestamp":189,"open":153,"high":157,"low":138,"close":126,"volume":190},"2025-10-26T00:00:00",26100,{"timestamp":192,"open":158,"high":158,"low":193,"close":194,"volume":195},"2025-10-27T00:00:00",19.95,19.97,132600,{"timestamp":197,"open":198,"high":199,"low":200,"close":138,"volume":201},"2025-10-29T00:00:00",20.14,20.47,20.05,50800,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-30T00:00:00",20.67,21.2,20.21,20.93,74200,{"timestamp":210,"open":184,"high":130,"low":186,"close":130,"volume":211},"2025-11-02T00:00:00",28100,{"timestamp":213,"open":214,"high":214,"low":215,"close":136,"volume":216},"2025-11-03T00:00:00",21.21,20.57,35800,{"timestamp":218,"open":157,"high":204,"low":219,"close":220,"volume":221},"2025-11-04T00:00:00",20,20.28,97300,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-11-05T00:00:00",20.23,20.37,20.13,20.33,8900,{"timestamp":230,"open":142,"high":114,"low":231,"close":142,"volume":232},"2025-11-06T00:00:00",20.07,57800,{"timestamp":234,"open":227,"high":235,"low":236,"close":126,"volume":237},"2025-11-09T00:00:00",21,20.32,52100,{"timestamp":239,"open":240,"high":241,"low":240,"close":73,"volume":242},"2025-11-10T00:00:00",20.79,21.96,84200,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-11T00:00:00",22.11,22.63,21.57,22.59,307400,{"timestamp":251,"open":252,"high":253,"low":173,"close":254,"volume":255},"2025-11-12T00:00:00",22.88,24,23.12,224200,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-11-13T00:00:00",22.98,23.6,22.4,23.36,59400,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-11-16T00:00:00",23.14,23.5,23.04,23.39,67700,{"timestamp":271,"open":272,"high":273,"low":272,"close":274,"volume":275},"2025-11-17T00:00:00",22.9,23.3,23.29,71600,{"timestamp":277,"open":266,"high":278,"low":279,"close":280,"volume":281},"2025-11-18T00:00:00",23.93,23.46,23.51,39600,{"timestamp":283,"open":284,"high":284,"low":285,"close":286,"volume":287},"2025-11-20T00:00:00",23.53,22.66,22.76,39100,{"timestamp":289,"open":290,"high":291,"low":290,"close":292,"volume":293},"2025-11-23T00:00:00",22.5,23.16,23.02,138800,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-24T00:00:00",23.47,24.66,22.8,24.13,172800,{"timestamp":302,"open":303,"high":304,"low":253,"close":305,"volume":306},"2025-11-25T00:00:00",24.43,24.79,24.5,233000,{"timestamp":308,"open":305,"high":309,"low":310,"close":311,"volume":312},"2025-11-26T00:00:00",24.97,24.16,24.7,116000,{"timestamp":20,"open":314,"high":315,"low":316,"close":317,"volume":318},27,29,26.83,27.79,1215000,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-11-30T00:00:00",28,28.49,27.43,27.54,1304900,{"timestamp":327,"open":328,"high":321,"low":329,"close":330,"volume":331},"2025-12-01T00:00:00",27.59,26.97,27.75,1157400,{"timestamp":21,"open":333,"high":333,"low":334,"close":335,"volume":336},19.38,14.82,15.6,1280400,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-12-03T00:00:00",15.62,15.96,14.62,14.72,450700,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-12-04T00:00:00",14.6,14.63,14.13,14.18,408900,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-12-07T00:00:00",14.3,14.4,13.9,14,205900,{"timestamp":359,"open":360,"high":356,"low":361,"close":362,"volume":363},"2025-12-08T00:00:00",13.91,13.51,13.74,276300,{"timestamp":365,"open":366,"high":367,"low":368,"close":368,"volume":369},"2025-12-09T00:00:00",13.85,14.32,13.7,266700,{"timestamp":371,"open":372,"high":373,"low":368,"close":374,"volume":375},"2025-12-10T00:00:00",13.75,14.39,14.06,208900,{"timestamp":22,"open":377,"high":378,"low":379,"close":380,"volume":381},13.98,14.17,13.77,13.92,116400,{"timestamp":383,"open":384,"high":385,"low":366,"close":385,"volume":386},"2025-12-14T00:00:00",13.99,14.09,74600,{"timestamp":388,"open":355,"high":389,"low":390,"close":390,"volume":391},"2025-12-15T00:00:00",13.93,13.43,191700,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-12-16T00:00:00",13.45,13.65,13.15,13.26,217600,{"timestamp":400,"open":401,"high":56,"low":402,"close":403,"volume":404},"2025-12-17T00:00:00",13.18,13.01,13.14,85200,{"timestamp":406,"open":407,"high":408,"low":402,"close":396,"volume":409},"2025-12-18T00:00:00",13.11,13.31,46500,{"timestamp":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2025-12-21T00:00:00",13.39,13.5,13.1,13.12,98600,{"timestamp":418,"open":419,"high":419,"low":420,"close":421,"volume":422},"2025-12-22T00:00:00",13.34,12.96,13.13,108500,{"timestamp":424,"open":425,"high":425,"low":426,"close":403,"volume":427},"2025-12-25T00:00:00",13.25,12.99,59300,{"timestamp":429,"open":425,"high":361,"low":430,"close":431,"volume":432},"2025-12-28T00:00:00",13.24,13.4,67200,{"timestamp":434,"open":435,"high":436,"low":435,"close":367,"volume":437},"2025-12-29T00:00:00",13.56,14.45,106000,{"timestamp":439,"open":355,"high":355,"low":56,"close":440,"volume":441},"2026-01-01T00:00:00",13.61,42100,{"timestamp":443,"open":379,"high":379,"low":56,"close":361,"volume":444},"2026-01-04T00:00:00",44700,{"timestamp":446,"open":447,"high":448,"low":361,"close":379,"volume":449},"2026-01-05T00:00:00",13.63,13.86,256900,{"timestamp":451,"open":452,"high":452,"low":453,"close":454,"volume":455},"2026-01-06T00:00:00",13.84,13.57,13.71,50400,{"timestamp":457,"open":458,"high":459,"low":368,"close":458,"volume":460},"2026-01-07T00:00:00",13.72,13.89,38500,{"timestamp":462,"open":463,"high":366,"low":464,"close":465,"volume":466},"2026-01-08T00:00:00",13.69,13.6,13.78,62500,{"timestamp":468,"open":452,"high":452,"low":469,"close":362,"volume":470},"2026-01-11T00:00:00",13.54,47800,{"timestamp":472,"open":473,"high":474,"low":473,"close":474,"volume":475},"2026-01-12T00:00:00",13.52,13.87,55200,{"timestamp":477,"open":478,"high":377,"low":372,"close":479,"volume":480},"2026-01-13T00:00:00",13.94,13.88,76200,{"timestamp":482,"open":372,"high":459,"low":483,"close":484,"volume":485},"2026-01-14T00:00:00",13.67,13.82,102300,{"timestamp":487,"open":368,"high":366,"low":488,"close":362,"volume":489},"2026-01-15T00:00:00",13.58,49900,{"timestamp":491,"open":368,"high":368,"low":488,"close":464,"volume":492},"2026-01-18T00:00:00",9100,{"timestamp":494,"open":473,"high":483,"low":413,"close":483,"volume":495},"2026-01-19T00:00:00",15200,{"timestamp":497,"open":498,"high":499,"low":498,"close":500,"volume":501},"2026-01-20T00:00:00",13.8,14.2,14.01,110800,{"timestamp":503,"open":504,"high":505,"low":356,"close":505,"volume":506},"2026-01-21T00:00:00",14.02,14.48,115900,{"timestamp":508,"open":509,"high":510,"low":511,"close":347,"volume":512},"2026-01-22T00:00:00",14.5,14.74,14.36,73100,{"timestamp":514,"open":515,"high":516,"low":515,"close":517,"volume":518},"2026-01-25T00:00:00",14.31,14.67,14.57,28600,{"timestamp":520,"open":516,"high":335,"low":521,"close":522,"volume":523},"2026-01-26T00:00:00",14.66,15.29,138900,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-01-27T00:00:00",15.38,15.43,14.89,15.11,173900,{"timestamp":532,"open":533,"high":533,"low":534,"close":535,"volume":536},"2026-01-28T00:00:00",15.27,14.69,14.83,77400,{"timestamp":538,"open":539,"high":540,"low":533,"close":533,"volume":154},"2026-02-01T00:00:00",15.37,15.45,{"timestamp":542,"open":543,"high":544,"low":526,"close":545,"volume":546},"2026-02-02T00:00:00",15.39,15.69,15.46,25500,{"timestamp":548,"open":549,"high":549,"low":550,"close":529,"volume":551},"2026-02-03T00:00:00",15.68,15.02,18900,{"timestamp":553,"open":554,"high":533,"low":555,"close":556,"volume":557},"2026-02-05T00:00:00",15.01,14.81,15.26,25900,{"timestamp":559,"open":560,"high":560,"low":561,"close":562,"volume":455},"2026-02-08T00:00:00",15.3,15.1,15.22,{"timestamp":564,"open":565,"high":522,"low":550,"close":566,"volume":567},"2026-02-09T00:00:00",15.12,15.07,19500,{"timestamp":569,"open":533,"high":570,"low":571,"close":556,"volume":572},"2026-02-10T00:00:00",15.4,15.05,40400,{"timestamp":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2026-02-11T00:00:00",15.14,15.16,14.86,15,28400,{"timestamp":581,"open":582,"high":583,"low":584,"close":585,"volume":586},"2026-02-12T00:00:00",15.03,15.17,14.71,14.9,15300,{"timestamp":588,"open":589,"high":590,"low":589,"close":591,"volume":592},"2026-02-17T00:00:00",14.91,15.25,15.19,15100,{"timestamp":594,"open":595,"high":596,"low":597,"close":556,"volume":598},"2026-02-18T00:00:00",15.2,15.34,15.08,33000,{"timestamp":600,"open":601,"high":590,"low":554,"close":597,"volume":602},"2026-02-19T00:00:00",15.23,42700,{"timestamp":604,"open":561,"high":561,"low":577,"close":605,"volume":606},"2026-02-22T00:00:00",15.06,72500,{"timestamp":608,"open":609,"high":583,"low":589,"close":550,"volume":610},"2026-02-23T00:00:00",15.09,30000,{"timestamp":612,"open":613,"high":561,"low":614,"close":615,"volume":616},"2026-02-24T00:00:00",14.97,14.8,14.88,30600,{"timestamp":618,"open":619,"high":578,"low":584,"close":620,"volume":621},"2026-02-25T00:00:00",14.98,14.95,22700,{"timestamp":623,"open":613,"high":619,"low":624,"close":625,"volume":626},"2026-02-26T00:00:00",14.79,14.96,23400,{"timestamp":628,"open":533,"high":533,"low":347,"close":629,"volume":630},"2026-03-01T00:00:00",14.78,103500,{"timestamp":632,"open":633,"high":633,"low":356,"close":634,"volume":635},"2026-03-02T00:00:00",14.61,14.12,45200,{"timestamp":637,"open":505,"high":638,"low":639,"close":505,"volume":640},"2026-03-03T00:00:00",14.64,14.35,23500,{"timestamp":642,"open":625,"high":625,"low":639,"close":354,"volume":643},"2026-03-04T00:00:00",20200,{"timestamp":645,"open":373,"high":646,"low":353,"close":515,"volume":647},"2026-03-05T00:00:00",14.55,48700,{"timestamp":649,"open":515,"high":650,"low":651,"close":650,"volume":652},"2026-03-08T00:00:00",14.53,14.26,13300,{"timestamp":654,"open":620,"high":620,"low":354,"close":655,"volume":557},"2026-03-09T00:00:00",14.42,{"timestamp":657,"open":658,"high":509,"low":651,"close":509,"volume":115},"2026-03-10T00:00:00",14.27,{"timestamp":660,"open":367,"high":661,"low":662,"close":663,"volume":664},"2026-03-11T00:00:00",14.38,14.03,14.14,23700,{"timestamp":666,"open":500,"high":500,"low":430,"close":463,"volume":667},"2026-03-12T00:00:00",136400,{"timestamp":669,"open":463,"high":385,"low":463,"close":478,"volume":670},"2026-03-15T00:00:00",48200,{"timestamp":672,"open":380,"high":673,"low":498,"close":377,"volume":674},"2026-03-16T00:00:00",14.1,28300,{"timestamp":676,"open":677,"high":678,"low":488,"close":678,"volume":551},"2026-03-18T00:00:00",13.62,13.83,{"timestamp":680,"open":678,"high":356,"low":430,"close":430,"volume":681},"2026-03-19T00:00:00",30900,{"timestamp":683,"open":412,"high":356,"low":412,"close":474,"volume":684},"2026-03-22T00:00:00",54600,{"timestamp":686,"open":474,"high":663,"low":372,"close":384,"volume":687},"2026-03-23T00:00:00",78900,{"timestamp":689,"open":499,"high":353,"low":500,"close":690,"volume":691},"2026-03-24T00:00:00",14.22,25100,{"timestamp":693,"open":509,"high":582,"low":509,"close":550,"volume":694},"2026-03-25T00:00:00",111000,{"timestamp":696,"open":589,"high":529,"low":697,"close":529,"volume":698},"2026-03-26T00:00:00",14.54,22100,{"timestamp":700,"open":578,"high":578,"low":373,"close":373,"volume":701},"2026-03-29T00:00:00",56200,{"timestamp":703,"open":646,"high":578,"low":436,"close":578,"volume":704},"2026-03-30T00:00:00",98700,{"timestamp":706,"open":613,"high":578,"low":516,"close":578,"volume":707},"2026-03-31T00:00:00",32500,{"timestamp":709,"open":710,"high":620,"low":510,"close":710,"volume":711},"2026-04-01T00:00:00",14.87,17400,{"timestamp":713,"open":521,"high":714,"low":505,"close":505,"volume":715},"2026-04-05T00:00:00",14.85,29200,{"timestamp":717,"open":521,"high":521,"low":718,"close":655,"volume":719},"2026-04-06T00:00:00",14.33,62200,{"timestamp":721,"open":714,"high":714,"low":346,"close":722,"volume":723},"2026-04-07T00:00:00",14.75,9000,{"timestamp":725,"open":722,"high":528,"low":726,"close":342,"volume":727},"2026-04-08T00:00:00",14.65,26400,{"timestamp":729,"open":347,"high":589,"low":341,"close":521,"volume":730},"2026-04-09T00:00:00",33400,{"timestamp":732,"open":521,"high":609,"low":521,"close":585,"volume":733},"2026-04-12T00:00:00",31200,{"timestamp":735,"open":589,"high":736,"low":555,"close":613,"volume":711},"2026-04-13T00:00:00",15.04,{"timestamp":738,"open":739,"high":560,"low":510,"close":595,"volume":740},"2026-04-14T00:00:00",14.99,116700,{"timestamp":742,"open":562,"high":562,"low":743,"close":566,"volume":744},"2026-04-15T00:00:00",14.94,24900,{"timestamp":746,"open":605,"high":747,"low":605,"close":748,"volume":749},"2026-04-16T00:00:00",15.54,15.33,116600,{"timestamp":751,"open":748,"high":752,"low":562,"close":560,"volume":753},"2026-04-19T00:00:00",15.5,41200,{"timestamp":755,"open":590,"high":560,"low":585,"close":585,"volume":756},"2026-04-21T00:00:00",33200,{"timestamp":758,"open":759,"high":760,"low":510,"close":585,"volume":761},"2026-04-22T00:00:00",14.92,15.49,29500,{"timestamp":763,"open":605,"high":605,"low":764,"close":764,"volume":765},"2026-04-23T00:00:00",14.51,16900,{"timestamp":767,"open":625,"high":625,"low":509,"close":509,"volume":768},"2026-04-26T00:00:00",22000,{"timestamp":770,"open":509,"high":638,"low":509,"close":646,"volume":771},"2026-04-27T00:00:00",25800,{"timestamp":773,"open":528,"high":585,"low":509,"close":650,"volume":774},"2026-04-28T00:00:00",19700,{"timestamp":776,"open":697,"high":714,"low":697,"close":714,"volume":684},"2026-04-29T00:00:00",{"timestamp":778,"open":714,"high":714,"low":646,"close":779,"volume":780},"2026-05-03T00:00:00",14.56,3200,{"timestamp":782,"open":633,"high":726,"low":354,"close":764,"volume":783},"2026-05-04T00:00:00",359000,{"timestamp":785,"open":786,"high":341,"low":509,"close":517,"volume":727},"2026-05-05T00:00:00",14.52,{"timestamp":788,"open":535,"high":535,"low":789,"close":509,"volume":790},"2026-05-06T00:00:00",14.43,36600,{"timestamp":792,"open":509,"high":341,"low":663,"close":509,"volume":793},"2026-05-07T00:00:00",166500,{"timestamp":795,"open":796,"high":796,"low":797,"close":690,"volume":798},"2026-05-10T00:00:00",14.44,14.21,29100,{"timestamp":800,"open":690,"high":353,"low":797,"close":797,"volume":801},"2026-05-11T00:00:00",14600,{"timestamp":803,"open":797,"high":797,"low":464,"close":464,"volume":804},"2026-05-12T00:00:00",45700,{"timestamp":806,"open":807,"high":500,"low":808,"close":484,"volume":616},"2026-05-13T00:00:00",13.76,13.73,{"timestamp":810,"open":452,"high":500,"low":372,"close":807,"volume":761},"2026-05-14T00:00:00",{"timestamp":812,"open":677,"high":498,"low":464,"close":483,"volume":813},"2026-05-17T00:00:00",9400,{"timestamp":815,"open":463,"high":463,"low":431,"close":431,"volume":816},"2026-05-18T00:00:00",35600,{"timestamp":818,"open":819,"high":498,"low":819,"close":820,"volume":821},"2026-05-19T00:00:00",13.41,13.64,9200,{"timestamp":823,"open":454,"high":454,"low":361,"close":453,"volume":824},"2026-05-20T00:00:00",6300,{"timestamp":826,"open":454,"high":454,"low":827,"close":828,"volume":829},"2026-05-21T00:00:00",13.42,13.46,21000,{"timestamp":831,"open":413,"high":453,"low":832,"close":833,"volume":834},"2026-05-24T00:00:00",13.23,13.29,18800,{"timestamp":836,"open":412,"high":827,"low":837,"close":838,"volume":839},"2026-05-25T00:00:00",13.06,13.3,89200,{"timestamp":841,"open":842,"high":819,"low":842,"close":842,"volume":843},"2026-05-26T00:00:00",13.2,12000,{"timestamp":845,"open":401,"high":846,"low":396,"close":396,"volume":847},"2026-05-27T00:00:00",13.32,54500,{"timestamp":849,"open":833,"high":464,"low":850,"close":464,"volume":851},"2026-05-28T00:00:00",13,99500,{"timestamp":853,"open":854,"high":854,"low":850,"close":855,"volume":856},"2026-05-31T00:00:00",13.59,13.05,31800,{"timestamp":858,"open":855,"high":425,"low":859,"close":859,"volume":860},"2026-06-01T00:00:00",12.92,14700,{"timestamp":862,"open":859,"high":863,"low":864,"close":865,"volume":774},"2026-06-02T00:00:00",12.95,12.79,12.85,{"timestamp":867,"open":865,"high":868,"low":869,"close":870,"volume":871},"2026-06-04T00:00:00",13.49,12.66,12.67,10700,{"timestamp":873,"open":870,"high":874,"low":875,"close":876,"volume":877},"2026-06-07T00:00:00",12.68,12.05,12.24,88700,{"timestamp":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2026-06-08T00:00:00",12.35,12.36,12.19,12.2,7300,{"timestamp":886,"open":883,"high":887,"low":888,"close":889,"volume":890},"2026-06-09T00:00:00",12.33,12.11,12.13,10600,{"timestamp":892,"open":889,"high":883,"low":893,"close":894,"volume":895},"2026-06-10T00:00:00",12.07,12.14,9300,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-06-11T00:00:00",12.5,12.59,12.26,12.27,3800,{"timestamp":904,"open":905,"high":869,"low":906,"close":906,"volume":907},"2026-06-14T00:00:00",12.31,12.02,8400,{"timestamp":909,"open":910,"high":910,"low":911,"close":912,"volume":913},"2026-06-15T00:00:00",12.16,11.99,12,11100,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-06-16T00:00:00",12.06,12.17,11.9,11.97,36500,{"timestamp":922,"open":923,"high":894,"low":923,"close":906,"volume":492},"2026-06-17T00:00:00",11.92,{"timestamp":925,"open":875,"high":926,"low":875,"close":893,"volume":927},"2026-06-18T00:00:00",12.18,2200,{"timestamp":929,"open":930,"high":931,"low":918,"close":918,"volume":932},"2026-06-21T00:00:00",12.1,12.4,14300,{"timestamp":934,"open":935,"high":875,"low":936,"close":937,"volume":938},"2026-06-22T00:00:00",11.95,11.8,11.89,14000,{"timestamp":940,"open":941,"high":942,"low":941,"close":906,"volume":943},"2026-06-23T00:00:00",11.94,12.22,5300,{"timestamp":945,"open":906,"high":946,"low":906,"close":947,"volume":948},"2026-06-24T00:00:00",12.9,12.58,11900,{"timestamp":950,"open":951,"high":952,"low":893,"close":931,"volume":664},"2026-06-25T00:00:00",12.32,12.77,{"timestamp":954,"open":955,"high":956,"low":957,"close":958,"volume":959},"2026-06-28T00:00:00",12.3,12.63,12.21,12.34,14400,{"timestamp":961,"open":962,"high":963,"low":889,"close":964,"volume":965},"2026-06-29T00:00:00",12.61,12.62,12.44,72600,{"timestamp":967,"open":883,"high":968,"low":912,"close":880,"volume":969},"2026-06-30T00:00:00",12.39,8100,{"timestamp":971,"open":881,"high":881,"low":930,"close":894,"volume":972},"2026-07-01T00:00:00",6800,{"timestamp":974,"open":958,"high":963,"low":912,"close":975,"volume":976},"2026-07-02T00:00:00",12.48,28500,{"timestamp":978,"open":975,"high":947,"low":979,"close":898,"volume":980},"2026-07-05T00:00:00",12.28,27500,{"timestamp":982,"open":963,"high":865,"low":887,"close":983,"volume":984},"2026-07-06T00:00:00",12.6,39300,{"timestamp":986,"open":987,"high":988,"low":931,"close":931,"volume":989},"2026-07-07T00:00:00",12.75,13.53,30300,{"timestamp":991,"open":992,"high":859,"low":992,"close":993,"volume":994},"2026-07-08T00:00:00",12.53,12.84,15600,{"timestamp":996,"open":993,"high":997,"low":998,"close":850,"volume":902},"2026-07-09T00:00:00",13.19,12.82,{"timestamp":1000,"open":1001,"high":850,"low":1001,"close":1001,"volume":1002},"2026-07-12T00:00:00",12.74,2900,{"timestamp":1004,"open":426,"high":850,"low":1005,"close":1006,"volume":1007},"2026-07-13T00:00:00",12.87,12.97,4700,{"timestamp":1009,"open":414,"high":414,"low":1010,"close":1011,"volume":1012},"2026-07-14T00:00:00",12.7,12.89,10800,{"timestamp":1014,"open":1015,"high":1016,"low":963,"close":963,"volume":1017},"2026-07-15T00:00:00",12.76,12.94,17300,{"timestamp":1019,"open":963,"high":1015,"low":983,"close":1015,"volume":902},"2026-07-16T00:00:00",{"timestamp":1021,"open":992,"high":870,"low":1022,"close":1022,"volume":1023},"2026-07-19T00:00:00",12.12,26600,{"timestamp":1025,"open":1026,"high":1027,"low":889,"close":883,"volume":1028},"2026-07-20T00:00:00",12.15,12.29,5600,{"timestamp":1030,"open":1031,"high":1031,"low":1032,"close":1032,"volume":1033},"2026-07-21T00:00:00",12.55,12.09,13000,{"timestamp":1035,"open":888,"high":900,"low":916,"close":1036,"volume":1037},"2026-07-22T00:00:00",12.08,5700,{"timestamp":1039,"open":1032,"high":1040,"low":906,"close":951,"volume":1041},"2026-07-23T00:00:00",12.38,4200,{"timestamp":1043,"open":905,"high":905,"low":905,"close":905,"volume":1044},"2026-07-26T00:00:00",300,{"timestamp":1046,"open":951,"high":870,"low":1047,"close":983,"volume":813},"2026-07-27T00:00:00",12.23,{"timestamp":1049,"open":983,"high":56,"low":1031,"close":56,"volume":1050},"2026-07-28T00:00:00",27400,{"timestamp":1052,"open":1053,"high":827,"low":850,"close":414,"volume":1054},"2026-07-29T00:00:00",13.27,7400,{"timestamp":1056,"open":407,"high":1057,"low":407,"close":1058,"volume":163},"2026-07-30T00:00:00",13.37,13.33,{"timestamp":1060,"open":846,"high":1058,"low":946,"close":946,"volume":1061},"2026-08-02T00:00:00",4100,{"timestamp":1063,"open":850,"high":396,"low":1064,"close":855,"volume":1065},"2026-08-03T00:00:00",12.81,8800,{"timestamp":1067,"open":838,"high":413,"low":421,"close":394,"volume":1068},"2026-08-04T00:00:00",7100,{"timestamp":1070,"open":1071,"high":1071,"low":837,"close":401,"volume":1061},"2026-08-05T00:00:00",13.36,{"timestamp":1073,"open":1074,"high":430,"low":863,"close":415,"volume":1075},"2026-08-06T00:00:00",13.04,8700,{"timestamp":1077,"open":1011,"high":1078,"low":1005,"close":1078,"volume":1079},"2026-08-09T00:00:00",13.38,10100,{"timestamp":1081,"open":1078,"high":1078,"low":1082,"close":408,"volume":1002},"2026-08-10T00:00:00",13.09,{"timestamp":1084,"open":396,"high":396,"low":1010,"close":1010,"volume":1085},"2026-08-11T00:00:00",30700,{"timestamp":1087,"open":898,"high":865,"low":1022,"close":1022,"volume":1088},"2026-08-12T00:00:00",121900,{"timestamp":1090,"open":888,"high":876,"low":1091,"close":876,"volume":1092},"2026-08-13T00:00:00",11.91,74500,{"timestamp":1094,"open":957,"high":964,"low":889,"close":964,"volume":1095},"2026-08-16T00:00:00",11800,{"timestamp":1097,"open":1098,"high":964,"low":1026,"close":1040,"volume":1099},"2026-08-17T00:00:00",12.43,9500,{"timestamp":1101,"open":910,"high":964,"low":923,"close":912,"volume":1102},"2026-08-18T00:00:00",18600,{"timestamp":1104,"open":1105,"high":910,"low":1105,"close":875,"volume":1106},"2026-08-19T00:00:00",12.01,3000,{"timestamp":1108,"open":912,"high":1109,"low":912,"close":1109,"volume":902},"2026-08-20T00:00:00",12.42,{"timestamp":1111,"open":1109,"high":1109,"low":901,"close":881,"volume":1112},"2026-08-23T00:00:00",2100,{"timestamp":1114,"open":1115,"high":993,"low":964,"close":1116,"volume":969},"2026-08-24T00:00:00",12.45,12.69,{"timestamp":1118,"open":964,"high":870,"low":964,"close":1119,"volume":1120},"2026-08-25T00:00:00",12.56,5900,{"timestamp":1122,"open":898,"high":1123,"low":1124,"close":1123,"volume":1125},"2026-08-26T00:00:00",12.57,12.49,4800,{"timestamp":1127,"open":956,"high":956,"low":1128,"close":1123,"volume":1129},"2026-08-27T00:00:00",12.37,4900,{"timestamp":1131,"open":1123,"high":414,"low":955,"close":414,"volume":1132},"2026-08-30T00:00:00",48500,{"timestamp":1134,"open":1135,"high":396,"low":1136,"close":946,"volume":598},"2026-08-31T00:00:00",12.88,12.64,{"timestamp":1138,"open":1139,"high":414,"low":1140,"close":414,"volume":1141},"2026-09-01T00:00:00",12.98,12.91,21500,{"timestamp":1143,"open":414,"high":414,"low":1144,"close":1144,"volume":1145},"2026-09-02T00:00:00",12.8,17000,{"timestamp":1147,"open":1144,"high":1016,"low":1148,"close":1144,"volume":1002},"2026-09-03T00:00:00",12.78,{"timestamp":1150,"open":426,"high":850,"low":1064,"close":850,"volume":938},"2026-09-07T00:00:00",{"timestamp":1152,"open":1006,"high":850,"low":1144,"close":946,"volume":913},"2026-09-08T00:00:00",{"timestamp":1154,"open":946,"high":420,"low":987,"close":1155,"volume":1156},"2026-09-09T00:00:00",12.93,1200,{"timestamp":1158,"open":993,"high":1155,"low":1064,"close":946,"volume":1159},"2026-09-10T00:00:00",18100,{"timestamp":1161,"open":1162,"high":1016,"low":1163,"close":869,"volume":1164},"2026-09-13T00:00:00",12.73,12.51,25000,{"timestamp":1166,"open":864,"high":998,"low":869,"close":1162,"volume":1065},"2026-09-14T00:00:00",{"timestamp":1168,"open":1162,"high":864,"low":869,"close":1010,"volume":1054},"2026-09-15T00:00:00",{"timestamp":1170,"open":1116,"high":1010,"low":983,"close":1010,"volume":711},"2026-09-16T00:00:00",{"timestamp":1172,"open":1010,"high":1010,"low":1031,"close":1031,"volume":1173},"2026-09-17T00:00:00",4500,{"timestamp":1175,"open":947,"high":1176,"low":1177,"close":1177,"volume":1017},"2026-09-20T00:00:00",12.71,12.46,{"timestamp":1179,"open":958,"high":1115,"low":955,"close":955,"volume":1180},"2026-09-21T00:00:00",14500,{"timestamp":1182,"open":955,"high":983,"low":955,"close":1124,"volume":1183},"2026-09-22T00:00:00",5200,{"timestamp":1185,"open":983,"high":983,"low":883,"close":887,"volume":834},"2026-09-23T00:00:00",[]]