[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fy1e9_8FqMTwP2e1PEoVb1YZtQwqlw49RSiCyb2RUIgo":3,"$fF1SSr91aU3Uii4UV0EKj5foMjs7J-UuwlligxaCiCKU":46,"$fxliELtZE4eo0jNfWh9EqnpV0Afgo3kR18cAh2LrAKRw":151},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SHUL4","shul4","stock","Schulz S.A.","Schulz","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.39,0.16,3.6918,"BRL","2026-09-25T23:48:10Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.727,4.384,14.68,8.34,5.94,0.99,4.82,5.98,0.5,1791279000,299330000,16.57,8.47,8.36,13.91,10.38,21.2,2.86,0.55,2.4,1,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","PLAS3",{"items":47,"totalItens":148,"success":149,"errors":150,"limitReached":148},[48,54,59,64,70,75,80,85,90,95,100,105,110,115,120,124,127,129,134,139,143],{"type":38,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":38},"cash",0.0629404,"2022-09-21T00:00:00","2022-09-26T00:00:00","2022-10-26T00:00:00",{"type":38,"category":49,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":38},0.0670858,"2022-12-21T00:00:00","2022-12-26T00:00:00","2023-02-03T00:00:00",{"type":38,"category":49,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":38},0.0640909,"2023-02-15T00:00:00","2023-02-22T00:00:00","2023-07-04T00:00:00",{"type":65,"category":49,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":38},0,0.0611777,"2023-03-29T00:00:00","2023-04-03T00:00:00","2023-05-09T00:00:00",{"type":38,"category":49,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":38},0.0412353,"2023-06-21T00:00:00","2023-06-26T00:00:00","2023-10-02T00:00:00",{"type":38,"category":49,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":38},0.0633953,"2023-09-26T00:00:00","2023-09-29T00:00:00","2024-01-23T00:00:00",{"type":38,"category":49,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":38},0.0619534,"2023-12-21T00:00:00","2023-12-27T00:00:00","2024-04-15T00:00:00",{"type":38,"category":49,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":38},0.133482,"2024-03-21T00:00:00","2024-03-26T00:00:00","2024-04-11T00:00:00",{"type":38,"category":49,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":38},0.110701,"2024-06-21T00:00:00","2024-06-26T00:00:00","2024-08-22T00:00:00",{"type":38,"category":49,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":99,"status":38},0.131093,"2024-09-23T00:00:00","2024-09-26T00:00:00","2024-11-27T00:00:00",{"type":38,"category":49,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":104,"status":38},0.099922,"2024-12-23T00:00:00","2024-12-30T00:00:00","2025-01-30T00:00:00",{"type":38,"category":49,"amount":106,"approvalDate":107,"comDate":108,"paymentDate":109,"status":38},0.0733975,"2025-03-24T00:00:00","2025-03-27T00:00:00","2025-05-05T00:00:00",{"type":38,"category":49,"amount":111,"approvalDate":112,"comDate":113,"paymentDate":114,"status":38},0.0801554,"2025-06-23T00:00:00","2025-06-26T00:00:00","2025-09-02T00:00:00",{"type":38,"category":49,"amount":116,"approvalDate":117,"comDate":118,"paymentDate":119,"status":38},0.0831696,"2025-09-22T00:00:00","2025-09-25T00:00:00","2025-12-10T00:00:00",{"type":65,"category":49,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":65},0.0875469,"2025-12-26T00:00:00","2026-09-30T00:00:00",{"type":65,"category":49,"amount":125,"approvalDate":122,"comDate":122,"paymentDate":126,"status":65},0.102138,"2027-09-30T00:00:00",{"type":65,"category":49,"amount":125,"approvalDate":122,"comDate":122,"paymentDate":128,"status":65},"2028-09-29T00:00:00",{"type":38,"category":49,"amount":130,"approvalDate":131,"comDate":132,"paymentDate":133,"status":38},0.104327,"2025-12-22T00:00:00","2025-12-29T00:00:00","2026-02-25T00:00:00",{"type":38,"category":49,"amount":135,"approvalDate":136,"comDate":137,"paymentDate":138,"status":38},0.0773331,"2026-03-23T00:00:00","2026-03-26T00:00:00","2026-08-14T00:00:00",{"type":38,"category":49,"amount":135,"approvalDate":140,"comDate":141,"paymentDate":142,"status":65},"2026-06-22T00:00:00","2026-06-25T00:00:00","2026-10-28T00:00:00",{"type":38,"category":49,"amount":144,"approvalDate":145,"comDate":146,"paymentDate":147,"status":65},0.0802514,"2026-09-21T00:00:00","2026-09-24T00:00:00","2027-01-15T00:00:00",null,true,[],{"items":152,"totalItens":148,"success":149,"errors":1030,"limitReached":148},[153,159,163,169,175,181,187,191,198,203,209,214,218,222,225,229,232,235,238,242,246,249,252,258,263,267,272,275,278,281,284,289,294,298,301,304,307,310,313,317,321,324,327,330,334,340,345,351,357,362,366,370,375,377,381,385,390,393,396,399,403,406,409,412,416,420,424,429,432,435,438,441,445,449,452,455,458,461,464,467,470,473,477,480,483,486,490,497,501,506,511,518,525,531,535,539,543,548,552,558,562,567,571,576,579,582,586,589,592,595,599,602,605,609,612,615,618,621,624,627,629,632,636,638,641,644,647,650,653,656,659,662,665,669,672,675,678,681,684,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,741,744,747,750,753,756,760,763,766,769,772,776,778,781,784,787,790,793,796,799,802,805,808,811,813,816,819,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,873,876,879,882,885,887,890,893,896,899,902,905,908,913,918,924,930,934,939,942,945,948,951,956,959,962,965,968,971,974,977,980,983,986,989,992,995,999,1002,1006,1009,1012,1016,1019,1021,1024,1027],{"timestamp":154,"open":155,"high":156,"low":157,"close":24,"volume":158},"2025-09-28T00:00:00",4.8,4.85,4.76,771700,{"timestamp":160,"open":156,"high":156,"low":161,"close":157,"volume":162},"2025-09-29T00:00:00",4.73,784800,{"timestamp":164,"open":165,"high":165,"low":166,"close":167,"volume":168},"2025-09-30T00:00:00",4.79,4.67,4.72,1123600,{"timestamp":170,"open":171,"high":167,"low":172,"close":173,"volume":174},"2025-10-01T00:00:00",4.7,4.59,4.6,1193900,{"timestamp":176,"open":177,"high":178,"low":172,"close":179,"volume":180},"2025-10-02T00:00:00",4.63,4.66,4.62,398800,{"timestamp":182,"open":183,"high":184,"low":185,"close":179,"volume":186},"2025-10-05T00:00:00",4.65,4.68,4.55,806400,{"timestamp":188,"open":172,"high":179,"low":189,"close":189,"volume":190},"2025-10-06T00:00:00",4.5,737400,{"timestamp":192,"open":193,"high":194,"low":195,"close":196,"volume":197},"2025-10-07T00:00:00",4.51,4.54,4.48,4.52,545000,{"timestamp":199,"open":196,"high":200,"low":201,"close":193,"volume":202},"2025-10-08T00:00:00",4.58,4.44,1087800,{"timestamp":204,"open":189,"high":205,"low":206,"close":207,"volume":208},"2025-10-09T00:00:00",4.53,4.42,4.46,1058800,{"timestamp":210,"open":189,"high":211,"low":206,"close":212,"volume":213},"2025-10-12T00:00:00",4.61,4.49,1226400,{"timestamp":215,"open":189,"high":193,"low":206,"close":216,"volume":217},"2025-10-13T00:00:00",4.43,941200,{"timestamp":219,"open":220,"high":195,"low":216,"close":195,"volume":221},"2025-10-14T00:00:00",4.47,717400,{"timestamp":223,"open":212,"high":194,"low":216,"close":220,"volume":224},"2025-10-15T00:00:00",1052700,{"timestamp":226,"open":207,"high":227,"low":206,"close":193,"volume":228},"2025-10-16T00:00:00",4.56,540000,{"timestamp":230,"open":189,"high":185,"low":207,"close":212,"volume":231},"2025-10-19T00:00:00",700900,{"timestamp":233,"open":189,"high":193,"low":207,"close":212,"volume":234},"2025-10-20T00:00:00",539800,{"timestamp":236,"open":196,"high":227,"low":207,"close":205,"volume":237},"2025-10-21T00:00:00",1039400,{"timestamp":239,"open":205,"high":173,"low":205,"close":240,"volume":241},"2025-10-22T00:00:00",4.57,529100,{"timestamp":243,"open":173,"high":244,"low":240,"close":244,"volume":245},"2025-10-23T00:00:00",4.64,531400,{"timestamp":247,"open":244,"high":171,"low":177,"close":171,"volume":248},"2025-10-26T00:00:00",260700,{"timestamp":250,"open":161,"high":24,"low":166,"close":165,"volume":251},"2025-10-27T00:00:00",634700,{"timestamp":253,"open":254,"high":255,"low":256,"close":256,"volume":257},"2025-10-28T00:00:00",4.77,4.84,4.75,359700,{"timestamp":259,"open":260,"high":261,"low":167,"close":165,"volume":262},"2025-10-29T00:00:00",4.78,4.83,283400,{"timestamp":264,"open":260,"high":265,"low":260,"close":265,"volume":266},"2025-10-30T00:00:00",4.87,450900,{"timestamp":268,"open":265,"high":269,"low":270,"close":255,"volume":271},"2025-11-02T00:00:00",4.9,4.81,484000,{"timestamp":273,"open":24,"high":255,"low":157,"close":260,"volume":274},"2025-11-03T00:00:00",263500,{"timestamp":276,"open":165,"high":265,"low":157,"close":156,"volume":277},"2025-11-04T00:00:00",411800,{"timestamp":279,"open":261,"high":255,"low":157,"close":24,"volume":280},"2025-11-05T00:00:00",341400,{"timestamp":282,"open":165,"high":265,"low":256,"close":265,"volume":283},"2025-11-06T00:00:00",431500,{"timestamp":285,"open":156,"high":286,"low":156,"close":287,"volume":288},"2025-11-09T00:00:00",5.07,4.99,1063500,{"timestamp":290,"open":287,"high":291,"low":287,"close":292,"volume":293},"2025-11-10T00:00:00",5.15,5.09,635000,{"timestamp":295,"open":296,"high":292,"low":287,"close":287,"volume":297},"2025-11-11T00:00:00",5.03,283900,{"timestamp":299,"open":287,"high":292,"low":287,"close":292,"volume":300},"2025-11-12T00:00:00",514900,{"timestamp":302,"open":286,"high":286,"low":256,"close":24,"volume":303},"2025-11-13T00:00:00",1363300,{"timestamp":305,"open":255,"high":156,"low":256,"close":165,"volume":306},"2025-11-16T00:00:00",351000,{"timestamp":308,"open":155,"high":155,"low":256,"close":157,"volume":309},"2025-11-17T00:00:00",297100,{"timestamp":311,"open":270,"high":270,"low":183,"close":167,"volume":312},"2025-11-18T00:00:00",429200,{"timestamp":314,"open":165,"high":165,"low":315,"close":256,"volume":316},"2025-11-20T00:00:00",4.74,236600,{"timestamp":318,"open":254,"high":155,"low":319,"close":315,"volume":320},"2025-11-23T00:00:00",4.71,485400,{"timestamp":322,"open":315,"high":165,"low":319,"close":161,"volume":323},"2025-11-24T00:00:00",348800,{"timestamp":325,"open":260,"high":156,"low":256,"close":156,"volume":326},"2025-11-25T00:00:00",580000,{"timestamp":328,"open":24,"high":269,"low":24,"close":329,"volume":180},"2025-11-26T00:00:00",4.86,{"timestamp":331,"open":24,"high":332,"low":24,"close":292,"volume":333},"2025-11-27T00:00:00",5.22,758800,{"timestamp":335,"open":336,"high":337,"low":338,"close":336,"volume":339},"2025-11-30T00:00:00",5.08,5.11,5.02,391900,{"timestamp":341,"open":342,"high":342,"low":343,"close":343,"volume":344},"2025-12-01T00:00:00",5.1,4.97,482500,{"timestamp":346,"open":336,"high":347,"low":348,"close":349,"volume":350},"2025-12-02T00:00:00",5.25,5.05,5.16,594400,{"timestamp":352,"open":353,"high":354,"low":342,"close":355,"volume":356},"2025-12-03T00:00:00",5.2,5.27,5.21,346800,{"timestamp":358,"open":359,"high":359,"low":360,"close":337,"volume":361},"2025-12-04T00:00:00",5.26,5.04,487000,{"timestamp":363,"open":291,"high":353,"low":336,"close":364,"volume":365},"2025-12-07T00:00:00",5.19,303900,{"timestamp":367,"open":368,"high":368,"low":336,"close":332,"volume":369},"2025-12-08T00:00:00",5.24,282600,{"timestamp":371,"open":372,"high":368,"low":373,"close":364,"volume":374},"2025-12-09T00:00:00",5.18,5.12,169900,{"timestamp":119,"open":291,"high":347,"low":373,"close":368,"volume":376},173000,{"timestamp":378,"open":349,"high":379,"low":337,"close":355,"volume":380},"2025-12-11T00:00:00",5.3,399900,{"timestamp":382,"open":355,"high":379,"low":383,"close":368,"volume":384},"2025-12-14T00:00:00",5.17,418600,{"timestamp":386,"open":379,"high":379,"low":387,"close":388,"volume":389},"2025-12-15T00:00:00",5.06,5.13,311000,{"timestamp":391,"open":373,"high":291,"low":348,"close":342,"volume":392},"2025-12-16T00:00:00",417600,{"timestamp":394,"open":373,"high":291,"low":342,"close":388,"volume":395},"2025-12-17T00:00:00",171500,{"timestamp":397,"open":373,"high":372,"low":342,"close":373,"volume":398},"2025-12-18T00:00:00",201600,{"timestamp":400,"open":388,"high":349,"low":292,"close":401,"volume":402},"2025-12-21T00:00:00",5.14,226000,{"timestamp":131,"open":401,"high":404,"low":401,"close":353,"volume":405},5.23,165600,{"timestamp":407,"open":404,"high":368,"low":401,"close":355,"volume":408},"2025-12-25T00:00:00",267800,{"timestamp":410,"open":296,"high":336,"low":343,"close":296,"volume":411},"2025-12-28T00:00:00",254300,{"timestamp":132,"open":413,"high":292,"low":414,"close":348,"volume":415},5.01,4.98,272300,{"timestamp":417,"open":342,"high":342,"low":418,"close":343,"volume":419},"2026-01-01T00:00:00",4.94,384100,{"timestamp":421,"open":418,"high":338,"low":329,"close":422,"volume":423},"2026-01-04T00:00:00",4.96,453500,{"timestamp":425,"open":426,"high":360,"low":427,"close":338,"volume":428},"2026-01-05T00:00:00",4.93,4.92,643500,{"timestamp":430,"open":387,"high":342,"low":414,"close":292,"volume":431},"2026-01-06T00:00:00",271200,{"timestamp":433,"open":401,"high":401,"low":387,"close":388,"volume":434},"2026-01-07T00:00:00",156400,{"timestamp":436,"open":292,"high":388,"low":387,"close":292,"volume":437},"2026-01-08T00:00:00",169500,{"timestamp":439,"open":373,"high":373,"low":287,"close":348,"volume":440},"2026-01-11T00:00:00",394900,{"timestamp":442,"open":286,"high":286,"low":426,"close":443,"volume":444},"2026-01-12T00:00:00",4.95,413400,{"timestamp":446,"open":443,"high":447,"low":426,"close":447,"volume":448},"2026-01-13T00:00:00",5,242300,{"timestamp":450,"open":413,"high":387,"low":414,"close":360,"volume":451},"2026-01-14T00:00:00",269700,{"timestamp":453,"open":387,"high":336,"low":287,"close":296,"volume":454},"2026-01-15T00:00:00",141500,{"timestamp":456,"open":447,"high":338,"low":343,"close":338,"volume":457},"2026-01-18T00:00:00",245200,{"timestamp":459,"open":387,"high":387,"low":426,"close":343,"volume":460},"2026-01-19T00:00:00",461700,{"timestamp":462,"open":414,"high":338,"low":443,"close":413,"volume":463},"2026-01-20T00:00:00",578800,{"timestamp":465,"open":414,"high":387,"low":443,"close":296,"volume":466},"2026-01-21T00:00:00",587300,{"timestamp":468,"open":296,"high":404,"low":287,"close":332,"volume":469},"2026-01-22T00:00:00",729300,{"timestamp":471,"open":383,"high":404,"low":342,"close":353,"volume":472},"2026-01-25T00:00:00",442400,{"timestamp":474,"open":353,"high":475,"low":353,"close":347,"volume":476},"2026-01-26T00:00:00",5.28,540100,{"timestamp":478,"open":368,"high":354,"low":291,"close":364,"volume":479},"2026-01-27T00:00:00",350800,{"timestamp":481,"open":359,"high":359,"low":291,"close":404,"volume":482},"2026-01-28T00:00:00",393700,{"timestamp":484,"open":347,"high":354,"low":355,"close":368,"volume":485},"2026-01-29T00:00:00",82800,{"timestamp":487,"open":379,"high":488,"low":364,"close":379,"volume":489},"2026-02-01T00:00:00",5.33,382900,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-02-02T00:00:00",5.31,5.5,5.29,5.46,785900,{"timestamp":498,"open":495,"high":495,"low":494,"close":499,"volume":500},"2026-02-03T00:00:00",5.32,583300,{"timestamp":502,"open":492,"high":503,"low":492,"close":504,"volume":505},"2026-02-04T00:00:00",5.47,5.38,443100,{"timestamp":507,"open":508,"high":495,"low":509,"close":495,"volume":510},"2026-02-05T00:00:00",5.42,5.34,321300,{"timestamp":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-02-08T00:00:00",5.49,5.62,5.45,5.6,468100,{"timestamp":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2026-02-09T00:00:00",5.61,5.64,5.52,5.56,259900,{"timestamp":526,"open":527,"high":528,"low":529,"close":520,"volume":530},"2026-02-10T00:00:00",5.58,5.65,5.53,287500,{"timestamp":532,"open":528,"high":528,"low":508,"close":533,"volume":534},"2026-02-11T00:00:00",5.48,413500,{"timestamp":536,"open":503,"high":529,"low":537,"close":538,"volume":510},"2026-02-12T00:00:00",5.39,5.51,{"timestamp":540,"open":516,"high":516,"low":541,"close":533,"volume":542},"2026-02-17T00:00:00",5.44,189400,{"timestamp":544,"open":493,"high":545,"low":546,"close":529,"volume":547},"2026-02-18T00:00:00",5.54,5.4,284600,{"timestamp":549,"open":550,"high":520,"low":515,"close":527,"volume":551},"2026-02-19T00:00:00",5.55,255200,{"timestamp":553,"open":554,"high":555,"low":556,"close":555,"volume":557},"2026-02-22T00:00:00",5.59,5.63,5.57,279500,{"timestamp":559,"open":520,"high":560,"low":516,"close":528,"volume":561},"2026-02-23T00:00:00",5.69,252600,{"timestamp":563,"open":564,"high":560,"low":514,"close":565,"volume":566},"2026-02-24T00:00:00",5.66,5.67,343600,{"timestamp":133,"open":514,"high":568,"low":514,"close":569,"volume":570},5.74,5.72,271100,{"timestamp":572,"open":573,"high":574,"low":555,"close":521,"volume":575},"2026-02-26T00:00:00",5.71,5.73,262900,{"timestamp":577,"open":516,"high":555,"low":495,"close":513,"volume":578},"2026-03-01T00:00:00",754800,{"timestamp":580,"open":546,"high":515,"low":342,"close":546,"volume":581},"2026-03-02T00:00:00",779200,{"timestamp":583,"open":584,"high":495,"low":379,"close":537,"volume":585},"2026-03-03T00:00:00",5.43,437000,{"timestamp":587,"open":533,"high":533,"low":404,"close":359,"volume":588},"2026-03-04T00:00:00",242900,{"timestamp":590,"open":475,"high":475,"low":372,"close":404,"volume":591},"2026-03-05T00:00:00",280000,{"timestamp":593,"open":347,"high":359,"low":373,"close":368,"volume":594},"2026-03-08T00:00:00",576200,{"timestamp":596,"open":332,"high":597,"low":332,"close":499,"volume":598},"2026-03-09T00:00:00",5.36,307000,{"timestamp":600,"open":504,"high":584,"low":492,"close":508,"volume":601},"2026-03-10T00:00:00",387800,{"timestamp":603,"open":597,"high":537,"low":379,"close":509,"volume":604},"2026-03-11T00:00:00",382200,{"timestamp":606,"open":607,"high":515,"low":347,"close":347,"volume":608},"2026-03-12T00:00:00",5.35,753400,{"timestamp":610,"open":492,"high":607,"low":359,"close":492,"volume":611},"2026-03-15T00:00:00",177800,{"timestamp":613,"open":494,"high":504,"low":359,"close":359,"volume":614},"2026-03-16T00:00:00",313600,{"timestamp":616,"open":404,"high":354,"low":353,"close":355,"volume":617},"2026-03-17T00:00:00",654000,{"timestamp":619,"open":355,"high":404,"low":388,"close":332,"volume":620},"2026-03-18T00:00:00",350700,{"timestamp":622,"open":337,"high":355,"low":292,"close":401,"volume":623},"2026-03-19T00:00:00",838500,{"timestamp":625,"open":383,"high":354,"low":349,"close":368,"volume":626},"2026-03-22T00:00:00",463200,{"timestamp":136,"open":359,"high":379,"low":353,"close":354,"volume":628},385200,{"timestamp":630,"open":597,"high":537,"low":379,"close":607,"volume":631},"2026-03-24T00:00:00",419300,{"timestamp":633,"open":607,"high":634,"low":347,"close":475,"volume":635},"2026-03-25T00:00:00",5.41,407100,{"timestamp":137,"open":355,"high":355,"low":286,"close":291,"volume":637},534300,{"timestamp":639,"open":291,"high":349,"low":286,"close":342,"volume":640},"2026-03-29T00:00:00",352900,{"timestamp":642,"open":388,"high":355,"low":342,"close":372,"volume":643},"2026-03-30T00:00:00",470500,{"timestamp":645,"open":383,"high":475,"low":388,"close":353,"volume":646},"2026-03-31T00:00:00",585000,{"timestamp":648,"open":364,"high":359,"low":373,"close":349,"volume":649},"2026-04-01T00:00:00",310700,{"timestamp":651,"open":355,"high":355,"low":296,"close":373,"volume":652},"2026-04-05T00:00:00",614900,{"timestamp":654,"open":348,"high":291,"low":296,"close":336,"volume":655},"2026-04-06T00:00:00",652600,{"timestamp":657,"open":353,"high":347,"low":388,"close":372,"volume":658},"2026-04-07T00:00:00",504600,{"timestamp":660,"open":383,"high":492,"low":349,"close":354,"volume":661},"2026-04-08T00:00:00",468500,{"timestamp":663,"open":492,"high":597,"low":359,"close":607,"volume":664},"2026-04-09T00:00:00",351300,{"timestamp":666,"open":607,"high":537,"low":379,"close":667,"volume":668},"2026-04-12T00:00:00",5.37,237900,{"timestamp":670,"open":607,"high":541,"low":492,"close":597,"volume":671},"2026-04-13T00:00:00",392200,{"timestamp":673,"open":607,"high":597,"low":379,"close":607,"volume":674},"2026-04-14T00:00:00",205700,{"timestamp":676,"open":607,"high":537,"low":488,"close":488,"volume":677},"2026-04-15T00:00:00",255900,{"timestamp":679,"open":667,"high":515,"low":499,"close":499,"volume":680},"2026-04-16T00:00:00",430000,{"timestamp":682,"open":597,"high":533,"low":379,"close":533,"volume":683},"2026-04-19T00:00:00",626500,{"timestamp":685,"open":533,"high":545,"low":541,"close":493,"volume":300},"2026-04-21T00:00:00",{"timestamp":687,"open":538,"high":556,"low":508,"close":508,"volume":688},"2026-04-22T00:00:00",581200,{"timestamp":690,"open":508,"high":584,"low":499,"close":504,"volume":691},"2026-04-23T00:00:00",453200,{"timestamp":693,"open":537,"high":537,"low":372,"close":353,"volume":694},"2026-04-26T00:00:00",479000,{"timestamp":696,"open":368,"high":368,"low":342,"close":388,"volume":697},"2026-04-27T00:00:00",580800,{"timestamp":699,"open":342,"high":291,"low":286,"close":292,"volume":700},"2026-04-28T00:00:00",699800,{"timestamp":702,"open":401,"high":379,"low":373,"close":355,"volume":703},"2026-04-29T00:00:00",464300,{"timestamp":705,"open":359,"high":494,"low":349,"close":404,"volume":706},"2026-05-03T00:00:00",546700,{"timestamp":708,"open":354,"high":488,"low":355,"close":488,"volume":709},"2026-05-04T00:00:00",353800,{"timestamp":711,"open":607,"high":546,"low":404,"close":347,"volume":712},"2026-05-05T00:00:00",604300,{"timestamp":714,"open":347,"high":347,"low":336,"close":336,"volume":715},"2026-05-06T00:00:00",707000,{"timestamp":717,"open":353,"high":347,"low":388,"close":368,"volume":718},"2026-05-07T00:00:00",1223800,{"timestamp":720,"open":347,"high":347,"low":372,"close":355,"volume":721},"2026-05-10T00:00:00",349400,{"timestamp":723,"open":332,"high":368,"low":342,"close":404,"volume":724},"2026-05-11T00:00:00",558300,{"timestamp":726,"open":372,"high":353,"low":413,"close":348,"volume":727},"2026-05-12T00:00:00",774600,{"timestamp":729,"open":360,"high":337,"low":338,"close":338,"volume":730},"2026-05-13T00:00:00",465200,{"timestamp":732,"open":414,"high":296,"low":427,"close":443,"volume":733},"2026-05-14T00:00:00",959300,{"timestamp":735,"open":413,"high":401,"low":414,"close":413,"volume":736},"2026-05-17T00:00:00",522400,{"timestamp":738,"open":422,"high":413,"low":739,"close":443,"volume":740},"2026-05-18T00:00:00",4.88,608800,{"timestamp":742,"open":443,"high":286,"low":443,"close":422,"volume":743},"2026-05-19T00:00:00",401400,{"timestamp":745,"open":447,"high":447,"low":265,"close":269,"volume":746},"2026-05-20T00:00:00",872400,{"timestamp":748,"open":269,"high":418,"low":739,"close":427,"volume":749},"2026-05-21T00:00:00",783300,{"timestamp":751,"open":443,"high":336,"low":427,"close":447,"volume":752},"2026-05-24T00:00:00",728900,{"timestamp":754,"open":360,"high":360,"low":427,"close":426,"volume":755},"2026-05-25T00:00:00",592400,{"timestamp":757,"open":426,"high":343,"low":758,"close":418,"volume":759},"2026-05-26T00:00:00",4.89,757600,{"timestamp":761,"open":418,"high":443,"low":265,"close":265,"volume":762},"2026-05-27T00:00:00",858100,{"timestamp":764,"open":265,"high":418,"low":265,"close":426,"volume":765},"2026-05-28T00:00:00",377900,{"timestamp":767,"open":426,"high":443,"low":24,"close":255,"volume":768},"2026-05-31T00:00:00",690900,{"timestamp":770,"open":265,"high":427,"low":255,"close":427,"volume":771},"2026-06-01T00:00:00",384000,{"timestamp":773,"open":774,"high":774,"low":155,"close":155,"volume":775},"2026-06-02T00:00:00",4.91,599000,{"timestamp":777,"open":165,"high":739,"low":315,"close":254,"volume":392},"2026-06-04T00:00:00",{"timestamp":779,"open":256,"high":24,"low":167,"close":167,"volume":780},"2026-06-07T00:00:00",602600,{"timestamp":782,"open":254,"high":261,"low":254,"close":260,"volume":783},"2026-06-08T00:00:00",293900,{"timestamp":785,"open":256,"high":270,"low":256,"close":270,"volume":786},"2026-06-09T00:00:00",376100,{"timestamp":788,"open":270,"high":261,"low":167,"close":261,"volume":789},"2026-06-10T00:00:00",471700,{"timestamp":791,"open":261,"high":265,"low":155,"close":329,"volume":792},"2026-06-11T00:00:00",266800,{"timestamp":794,"open":774,"high":343,"low":261,"close":427,"volume":795},"2026-06-14T00:00:00",383300,{"timestamp":797,"open":427,"high":427,"low":165,"close":155,"volume":798},"2026-06-15T00:00:00",558800,{"timestamp":800,"open":270,"high":265,"low":315,"close":24,"volume":801},"2026-06-16T00:00:00",426200,{"timestamp":803,"open":155,"high":261,"low":161,"close":254,"volume":804},"2026-06-17T00:00:00",609300,{"timestamp":806,"open":254,"high":24,"low":315,"close":254,"volume":807},"2026-06-18T00:00:00",264400,{"timestamp":809,"open":24,"high":24,"low":254,"close":254,"volume":810},"2026-06-21T00:00:00",294900,{"timestamp":140,"open":155,"high":261,"low":256,"close":270,"volume":812},313800,{"timestamp":814,"open":261,"high":261,"low":165,"close":24,"volume":815},"2026-06-23T00:00:00",127600,{"timestamp":817,"open":270,"high":329,"low":256,"close":256,"volume":818},"2026-06-24T00:00:00",606000,{"timestamp":141,"open":256,"high":155,"low":183,"close":315,"volume":820},450800,{"timestamp":822,"open":256,"high":261,"low":161,"close":254,"volume":823},"2026-06-28T00:00:00",311900,{"timestamp":825,"open":165,"high":165,"low":315,"close":165,"volume":826},"2026-06-29T00:00:00",298200,{"timestamp":828,"open":157,"high":155,"low":315,"close":256,"volume":829},"2026-06-30T00:00:00",316100,{"timestamp":831,"open":161,"high":155,"low":167,"close":315,"volume":832},"2026-07-01T00:00:00",317300,{"timestamp":834,"open":254,"high":165,"low":161,"close":315,"volume":835},"2026-07-02T00:00:00",237500,{"timestamp":837,"open":254,"high":254,"low":179,"close":177,"volume":838},"2026-07-05T00:00:00",303700,{"timestamp":840,"open":161,"high":161,"low":193,"close":193,"volume":841},"2026-07-06T00:00:00",568300,{"timestamp":843,"open":227,"high":240,"low":216,"close":193,"volume":844},"2026-07-07T00:00:00",805700,{"timestamp":846,"open":193,"high":172,"low":193,"close":194,"volume":847},"2026-07-08T00:00:00",355200,{"timestamp":849,"open":200,"high":244,"low":185,"close":244,"volume":850},"2026-07-09T00:00:00",587600,{"timestamp":852,"open":211,"high":183,"low":240,"close":183,"volume":853},"2026-07-12T00:00:00",571400,{"timestamp":855,"open":183,"high":183,"low":240,"close":172,"volume":856},"2026-07-13T00:00:00",532200,{"timestamp":858,"open":179,"high":179,"low":220,"close":189,"volume":859},"2026-07-14T00:00:00",1088600,{"timestamp":861,"open":205,"high":194,"low":201,"close":189,"volume":862},"2026-07-15T00:00:00",635500,{"timestamp":864,"open":193,"high":172,"low":189,"close":227,"volume":865},"2026-07-16T00:00:00",657100,{"timestamp":867,"open":172,"high":172,"low":196,"close":185,"volume":868},"2026-07-19T00:00:00",391300,{"timestamp":870,"open":185,"high":185,"low":871,"close":189,"volume":872},"2026-07-20T00:00:00",4.45,959700,{"timestamp":874,"open":189,"high":172,"low":189,"close":193,"volume":875},"2026-07-21T00:00:00",519700,{"timestamp":877,"open":240,"high":200,"low":193,"close":200,"volume":878},"2026-07-22T00:00:00",367000,{"timestamp":880,"open":189,"high":240,"low":212,"close":193,"volume":881},"2026-07-23T00:00:00",333700,{"timestamp":883,"open":173,"high":173,"low":220,"close":240,"volume":884},"2026-07-26T00:00:00",298100,{"timestamp":886,"open":240,"high":173,"low":189,"close":189,"volume":280},"2026-07-27T00:00:00",{"timestamp":888,"open":193,"high":205,"low":207,"close":193,"volume":889},"2026-07-28T00:00:00",533900,{"timestamp":891,"open":205,"high":200,"low":212,"close":200,"volume":892},"2026-07-29T00:00:00",410600,{"timestamp":894,"open":177,"high":177,"low":195,"close":195,"volume":895},"2026-07-30T00:00:00",284200,{"timestamp":897,"open":189,"high":185,"low":212,"close":185,"volume":898},"2026-08-02T00:00:00",443700,{"timestamp":900,"open":194,"high":200,"low":196,"close":227,"volume":901},"2026-08-03T00:00:00",311300,{"timestamp":903,"open":227,"high":200,"low":195,"close":196,"volume":904},"2026-08-04T00:00:00",397900,{"timestamp":906,"open":196,"high":196,"low":207,"close":195,"volume":907},"2026-08-05T00:00:00",453100,{"timestamp":909,"open":189,"high":189,"low":910,"close":911,"volume":912},"2026-08-06T00:00:00",4.28,4.33,1007200,{"timestamp":914,"open":915,"high":916,"low":910,"close":911,"volume":917},"2026-08-09T00:00:00",4.31,4.36,358800,{"timestamp":919,"open":920,"high":920,"low":921,"close":922,"volume":923},"2026-08-10T00:00:00",4.32,4.18,4.23,575700,{"timestamp":925,"open":926,"high":927,"low":926,"close":928,"volume":929},"2026-08-11T00:00:00",4.17,4.29,4.2,501400,{"timestamp":931,"open":928,"high":932,"low":921,"close":928,"volume":933},"2026-08-12T00:00:00",4.27,244700,{"timestamp":935,"open":936,"high":937,"low":926,"close":937,"volume":938},"2026-08-13T00:00:00",4.21,4.3,471200,{"timestamp":940,"open":915,"high":920,"low":922,"close":920,"volume":941},"2026-08-16T00:00:00",403200,{"timestamp":943,"open":915,"high":944,"low":927,"close":944,"volume":820},"2026-08-17T00:00:00",4.37,{"timestamp":946,"open":944,"high":871,"low":937,"close":944,"volume":947},"2026-08-18T00:00:00",401700,{"timestamp":949,"open":944,"high":206,"low":927,"close":911,"volume":950},"2026-08-19T00:00:00",450400,{"timestamp":952,"open":953,"high":207,"low":954,"close":207,"volume":955},"2026-08-20T00:00:00",4.38,4.35,223200,{"timestamp":957,"open":207,"high":212,"low":206,"close":220,"volume":958},"2026-08-23T00:00:00",430500,{"timestamp":960,"open":195,"high":193,"low":206,"close":212,"volume":961},"2026-08-24T00:00:00",238900,{"timestamp":963,"open":212,"high":185,"low":871,"close":205,"volume":964},"2026-08-25T00:00:00",331100,{"timestamp":966,"open":205,"high":200,"low":189,"close":240,"volume":967},"2026-08-26T00:00:00",462800,{"timestamp":969,"open":240,"high":200,"low":189,"close":240,"volume":970},"2026-08-27T00:00:00",273600,{"timestamp":972,"open":185,"high":172,"low":196,"close":196,"volume":973},"2026-08-30T00:00:00",333300,{"timestamp":975,"open":227,"high":227,"low":201,"close":871,"volume":976},"2026-08-31T00:00:00",916700,{"timestamp":978,"open":212,"high":227,"low":871,"close":871,"volume":979},"2026-09-01T00:00:00",1013900,{"timestamp":981,"open":189,"high":196,"low":206,"close":220,"volume":982},"2026-09-02T00:00:00",605900,{"timestamp":984,"open":189,"high":189,"low":12,"close":220,"volume":985},"2026-09-03T00:00:00",991300,{"timestamp":987,"open":220,"high":196,"low":220,"close":193,"volume":988},"2026-09-07T00:00:00",565400,{"timestamp":990,"open":220,"high":189,"low":201,"close":207,"volume":991},"2026-09-08T00:00:00",372600,{"timestamp":993,"open":216,"high":189,"low":216,"close":189,"volume":994},"2026-09-09T00:00:00",821400,{"timestamp":996,"open":185,"high":185,"low":997,"close":997,"volume":998},"2026-09-10T00:00:00",4.41,552700,{"timestamp":1000,"open":206,"high":216,"low":911,"close":954,"volume":1001},"2026-09-13T00:00:00",685700,{"timestamp":1003,"open":1004,"high":1004,"low":911,"close":954,"volume":1005},"2026-09-14T00:00:00",4.4,559000,{"timestamp":1007,"open":953,"high":997,"low":911,"close":916,"volume":1008},"2026-09-15T00:00:00",484900,{"timestamp":1010,"open":953,"high":953,"low":910,"close":954,"volume":1011},"2026-09-16T00:00:00",729700,{"timestamp":1013,"open":916,"high":944,"low":937,"close":1014,"volume":1015},"2026-09-17T00:00:00",4.34,516400,{"timestamp":1017,"open":944,"high":944,"low":915,"close":954,"volume":1018},"2026-09-20T00:00:00",375500,{"timestamp":145,"open":953,"high":12,"low":1014,"close":12,"volume":1020},806300,{"timestamp":1022,"open":916,"high":944,"low":920,"close":920,"volume":1023},"2026-09-22T00:00:00",1206700,{"timestamp":1025,"open":954,"high":944,"low":927,"close":937,"volume":1026},"2026-09-23T00:00:00",1364800,{"timestamp":146,"open":937,"high":1004,"low":1028,"close":1004,"volume":1029},4.22,807400,[]]