[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFBlnAuAEd5xo0PUOQN1MGl01xWK0YsZuHULp6PCVxXA":3,"$fVOmnx6CqqyVBNvBchO-SeAobd3IK0N5ZyJAywCeeqis":31,"$fUTq7a-D8y-wI17xM-mmnwJ21b7w2kUoX8FwpLXX9pWc":74},{"items":4,"totalItens":28,"success":29,"errors":30,"limitReached":28},[5,12,18,23],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.2757,"2022-12-21T00:00:00","2022-12-27T00:00:00","2023-01-06T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":6},0,0.0391,"2023-04-27T00:00:00","2023-05-04T00:00:00","2023-05-31T00:00:00",{"type":13,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":6},0.1406,"2025-04-29T00:00:00","2025-05-05T00:00:00","2025-05-19T00:00:00",{"type":13,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":6},0.171303,"2026-04-30T00:00:00","2026-06-03T00:00:00","2026-06-15T00:00:00",null,true,[],{"summary":32,"quote":39,"fundamentals":45,"priceHistory":67,"relatedTickers":68},{"ticker":33,"slug":34,"kind":35,"companyName":36,"shortName":37,"description":38},"SIMH3","simh3","stock","Simpar S.A.","Simpar","",{"price":40,"change":41,"changePercent":42,"currency":43,"updatedAt":44},8.14,0.09,1.118,"BRL","2026-09-24T23:48:19Z",{"eps":46,"bookValue":47,"dividendYield":48,"dividendYield5yAverage":49,"priceEarnings":50,"priceBookValue":51,"priceEbit":52,"evEbitda":53,"priceSalesRatio":54,"enterpriseValue":55,"ebitda":56,"roe":57,"roic":58,"roa":59,"netMargin":60,"ebitMargin":61,"grossMargin":62,"netDebtToEbitda":63,"netDebtToEquity":64,"currentLiquidity":65,"liabilitiesToEquity":66},-0.135,16.832,2.1,5.74,-60.3,0.48,0.53,4.34,0.1,59025132000,13585972000,-0.8,-43.85,-0.09,-0.18,18.84,26.75,4.02,5.55,1.28,8.0909,[],[69,70,71,72,73],"FLRY3","RDOR3","QUAL3","ODPV3","CVCB3",{"items":75,"totalItens":28,"success":29,"errors":1323,"limitReached":28},[76,83,89,96,103,109,116,122,128,135,142,149,155,160,165,171,177,183,186,190,194,198,203,207,211,216,219,223,229,233,238,242,247,253,259,264,270,276,281,286,292,297,303,310,315,322,328,333,340,346,353,360,364,371,375,380,386,390,396,399,405,408,412,415,418,421,425,429,433,436,441,445,449,454,459,463,467,470,475,481,487,491,498,504,510,514,520,525,530,535,538,544,551,556,563,570,577,583,589,595,602,608,615,622,628,635,642,648,654,660,666,673,678,683,690,695,701,708,713,719,725,732,736,742,747,752,756,760,765,769,773,776,783,787,792,798,804,811,816,822,826,831,836,841,846,849,854,860,865,871,876,883,890,896,903,910,916,921,928,934,938,943,948,953,958,964,971,977,983,989,996,1000,1005,1010,1016,1023,1030,1036,1042,1048,1053,1057,1063,1069,1075,1081,1086,1092,1096,1099,1104,1109,1113,1117,1121,1126,1132,1138,1142,1148,1154,1157,1160,1164,1167,1170,1173,1177,1182,1185,1190,1196,1200,1204,1207,1210,1215,1220,1224,1229,1234,1238,1243,1247,1252,1257,1261,1264,1267,1270,1273,1276,1280,1285,1290,1294,1299,1302,1305,1308,1311,1314,1317,1320],{"timestamp":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-09-25T00:00:00",5.49,5.58,5.42,5.57,3093800,{"timestamp":84,"open":85,"high":86,"low":87,"close":87,"volume":88},"2025-09-28T00:00:00",5.72,5.78,5.32,5686800,{"timestamp":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-09-29T00:00:00",5.31,5.48,4.88,4.99,9231100,{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-09-30T00:00:00",4.98,5.08,4.9,5.02,4531500,{"timestamp":104,"open":105,"high":99,"low":106,"close":107,"volume":108},"2025-10-01T00:00:00",5,4.68,4.82,6646200,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-10-02T00:00:00",4.81,4.85,4.63,4.79,6517600,{"timestamp":117,"open":118,"high":112,"low":119,"close":120,"volume":121},"2025-10-05T00:00:00",4.75,4.62,4.66,3483100,{"timestamp":123,"open":124,"high":113,"low":125,"close":126,"volume":127},"2025-10-06T00:00:00",4.6,4.45,4.49,5719200,{"timestamp":129,"open":130,"high":131,"low":132,"close":133,"volume":134},"2025-10-07T00:00:00",4.51,4.54,4.37,4.46,3825400,{"timestamp":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-10-08T00:00:00",4.53,4.58,4.44,4.47,2997600,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-09T00:00:00",4.48,4.52,4.29,4.33,4953700,{"timestamp":150,"open":151,"high":151,"low":152,"close":153,"volume":154},"2025-10-12T00:00:00",4.4,4.27,4.31,2509700,{"timestamp":156,"open":157,"high":139,"low":158,"close":157,"volume":159},"2025-10-13T00:00:00",4.3,4.25,4404100,{"timestamp":161,"open":157,"high":162,"low":152,"close":163,"volume":164},"2025-10-14T00:00:00",4.41,4.32,3395200,{"timestamp":166,"open":146,"high":167,"low":168,"close":169,"volume":170},"2025-10-15T00:00:00",4.36,4.19,4.23,5386100,{"timestamp":172,"open":173,"high":174,"low":175,"close":168,"volume":176},"2025-10-16T00:00:00",4.18,4.24,4.09,5263500,{"timestamp":178,"open":173,"high":179,"low":180,"close":181,"volume":182},"2025-10-19T00:00:00",4.28,4.16,4.22,4025000,{"timestamp":184,"open":169,"high":151,"low":173,"close":174,"volume":185},"2025-10-20T00:00:00",6029700,{"timestamp":187,"open":174,"high":188,"low":169,"close":167,"volume":189},"2025-10-21T00:00:00",4.39,3574500,{"timestamp":191,"open":126,"high":137,"low":157,"close":192,"volume":193},"2025-10-22T00:00:00",4.42,3903500,{"timestamp":195,"open":196,"high":106,"low":196,"close":124,"volume":197},"2025-10-23T00:00:00",4.5,5080400,{"timestamp":199,"open":200,"high":201,"low":119,"close":120,"volume":202},"2025-10-26T00:00:00",4.71,4.77,3222400,{"timestamp":204,"open":124,"high":205,"low":130,"close":131,"volume":206},"2025-10-27T00:00:00",4.7,4799300,{"timestamp":208,"open":125,"high":106,"low":162,"close":209,"volume":210},"2025-10-29T00:00:00",4.61,3008200,{"timestamp":212,"open":213,"high":214,"low":119,"close":119,"volume":215},"2025-10-30T00:00:00",4.64,4.73,3245000,{"timestamp":217,"open":119,"high":106,"low":138,"close":119,"volume":218},"2025-11-02T00:00:00",3155400,{"timestamp":220,"open":221,"high":214,"low":221,"close":214,"volume":222},"2025-11-03T00:00:00",4.55,1952400,{"timestamp":224,"open":225,"high":226,"low":227,"close":99,"volume":228},"2025-11-04T00:00:00",4.74,5.13,4.69,5348500,{"timestamp":230,"open":99,"high":99,"low":93,"close":231,"volume":232},"2025-11-05T00:00:00",4.91,3763100,{"timestamp":234,"open":111,"high":235,"low":236,"close":93,"volume":237},"2025-11-06T00:00:00",4.94,4.78,2074600,{"timestamp":239,"open":94,"high":94,"low":240,"close":112,"volume":241},"2025-11-09T00:00:00",4.83,1942500,{"timestamp":243,"open":94,"high":244,"low":94,"close":245,"volume":246},"2025-11-10T00:00:00",5.47,5.43,9621200,{"timestamp":248,"open":249,"high":64,"low":250,"close":251,"volume":252},"2025-11-11T00:00:00",5.4,5.16,5.27,5467200,{"timestamp":254,"open":255,"high":256,"low":257,"close":257,"volume":258},"2025-11-12T00:00:00",5.15,5.37,5.1,4007500,{"timestamp":260,"open":257,"high":256,"low":261,"close":262,"volume":263},"2025-11-13T00:00:00",5.07,5.33,3618200,{"timestamp":265,"open":266,"high":266,"low":267,"close":268,"volume":269},"2025-11-16T00:00:00",5.38,5.14,5.19,3005500,{"timestamp":271,"open":257,"high":272,"low":273,"close":274,"volume":275},"2025-11-17T00:00:00",5.3,5.09,5.28,2302000,{"timestamp":277,"open":274,"high":278,"low":255,"close":279,"volume":280},"2025-11-18T00:00:00",5.34,5.25,2242000,{"timestamp":282,"open":283,"high":283,"low":257,"close":284,"volume":285},"2025-11-20T00:00:00",5.26,5.24,3316600,{"timestamp":287,"open":284,"high":288,"low":289,"close":290,"volume":291},"2025-11-23T00:00:00",5.41,5.2,5.39,3365200,{"timestamp":293,"open":92,"high":294,"low":249,"close":295,"volume":296},"2025-11-24T00:00:00",5.62,5.6,3897000,{"timestamp":298,"open":299,"high":300,"low":81,"close":301,"volume":302},"2025-11-25T00:00:00",5.61,6.26,6.23,8101700,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-11-26T00:00:00",6.13,6.38,6.12,6.2,2853500,{"timestamp":311,"open":312,"high":313,"low":307,"close":306,"volume":314},"2025-11-27T00:00:00",6.21,6.49,4366300,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-11-30T00:00:00",6.3,6.63,6.18,6.54,7125800,{"timestamp":323,"open":324,"high":325,"low":313,"close":326,"volume":327},"2025-12-01T00:00:00",6.53,6.92,6.84,6625400,{"timestamp":329,"open":325,"high":330,"low":326,"close":331,"volume":332},"2025-12-02T00:00:00",7.15,6.89,6966500,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-12-03T00:00:00",6.98,7.45,6.86,7.27,7883500,{"timestamp":341,"open":342,"high":343,"low":306,"close":344,"volume":345},"2025-12-04T00:00:00",7.24,7.38,6.5,13595000,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-12-07T00:00:00",6.59,6.71,6.25,6.45,10362000,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-12-08T00:00:00",6.34,6.44,6.04,6.31,9298800,{"timestamp":361,"open":306,"high":362,"low":307,"close":301,"volume":363},"2025-12-09T00:00:00",6.4,4367700,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-12-10T00:00:00",6.16,6.22,6.01,6.08,5552600,{"timestamp":372,"open":308,"high":356,"low":369,"close":373,"volume":374},"2025-12-11T00:00:00",6.14,4221500,{"timestamp":376,"open":377,"high":378,"low":307,"close":305,"volume":379},"2025-12-14T00:00:00",6.27,6.36,3809100,{"timestamp":381,"open":382,"high":382,"low":383,"close":384,"volume":385},"2025-12-15T00:00:00",6,5.66,5.7,6229000,{"timestamp":387,"open":388,"high":388,"low":274,"close":272,"volume":389},"2025-12-16T00:00:00",5.64,12780500,{"timestamp":391,"open":392,"high":393,"low":394,"close":255,"volume":395},"2025-12-17T00:00:00",5.21,5.29,5.11,5779200,{"timestamp":397,"open":267,"high":272,"low":273,"close":226,"volume":398},"2025-12-18T00:00:00",7731800,{"timestamp":400,"open":401,"high":402,"low":105,"close":403,"volume":404},"2025-12-21T00:00:00",5.12,5.17,5.01,4534200,{"timestamp":406,"open":403,"high":279,"low":403,"close":402,"volume":407},"2025-12-22T00:00:00",4400800,{"timestamp":409,"open":289,"high":410,"low":257,"close":289,"volume":411},"2025-12-25T00:00:00",5.22,3032600,{"timestamp":413,"open":392,"high":410,"low":257,"close":267,"volume":414},"2025-12-28T00:00:00",2788700,{"timestamp":416,"open":289,"high":91,"low":255,"close":279,"volume":417},"2025-12-29T00:00:00",4137500,{"timestamp":419,"open":279,"high":80,"low":410,"close":279,"volume":420},"2026-01-01T00:00:00",2657000,{"timestamp":422,"open":423,"high":278,"low":402,"close":393,"volume":424},"2026-01-04T00:00:00",5.23,2387500,{"timestamp":426,"open":272,"high":427,"low":272,"close":245,"volume":428},"2026-01-05T00:00:00",5.54,3981300,{"timestamp":430,"open":245,"high":431,"low":268,"close":272,"volume":432},"2026-01-06T00:00:00",5.45,3507100,{"timestamp":434,"open":262,"high":294,"low":274,"close":80,"volume":435},"2026-01-07T00:00:00",5947100,{"timestamp":437,"open":288,"high":438,"low":439,"close":249,"volume":440},"2026-01-08T00:00:00",5.5,5.35,3108500,{"timestamp":442,"open":245,"high":443,"low":272,"close":81,"volume":444},"2026-01-11T00:00:00",5.63,4795800,{"timestamp":446,"open":79,"high":447,"low":288,"close":92,"volume":448},"2026-01-12T00:00:00",5.67,6002800,{"timestamp":450,"open":64,"high":451,"low":452,"close":64,"volume":453},"2026-01-13T00:00:00",5.65,5.44,3432100,{"timestamp":455,"open":456,"high":307,"low":457,"close":382,"volume":458},"2026-01-14T00:00:00",5.73,5.71,10454400,{"timestamp":460,"open":461,"high":382,"low":288,"close":452,"volume":462},"2026-01-15T00:00:00",5.97,10188400,{"timestamp":464,"open":393,"high":245,"low":410,"close":465,"volume":466},"2026-01-18T00:00:00",5.36,3459300,{"timestamp":468,"open":465,"high":92,"low":274,"close":87,"volume":469},"2026-01-19T00:00:00",5176900,{"timestamp":471,"open":79,"high":472,"low":64,"close":473,"volume":474},"2026-01-20T00:00:00",5.92,5.83,22311300,{"timestamp":476,"open":477,"high":478,"low":479,"close":366,"volume":480},"2026-01-21T00:00:00",5.85,6.19,5.82,8470100,{"timestamp":482,"open":305,"high":483,"low":484,"close":485,"volume":486},"2026-01-22T00:00:00",6.24,5.87,6.15,7449100,{"timestamp":488,"open":319,"high":301,"low":489,"close":307,"volume":490},"2026-01-25T00:00:00",5.9,7727200,{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-01-26T00:00:00",6.37,6.65,6.33,6.56,10810200,{"timestamp":499,"open":500,"high":501,"low":362,"close":502,"volume":503},"2026-01-27T00:00:00",6.58,6.74,6.68,8145200,{"timestamp":505,"open":506,"high":507,"low":362,"close":508,"volume":509},"2026-01-28T00:00:00",6.82,6.87,6.8,8053200,{"timestamp":511,"open":318,"high":512,"low":348,"close":512,"volume":513},"2026-02-01T00:00:00",6.67,1323500,{"timestamp":515,"open":331,"high":516,"low":517,"close":518,"volume":519},"2026-02-02T00:00:00",6.99,6.72,6.77,5511900,{"timestamp":521,"open":517,"high":522,"low":523,"close":496,"volume":524},"2026-02-03T00:00:00",6.76,6.42,4144400,{"timestamp":526,"open":512,"high":335,"low":527,"close":528,"volume":529},"2026-02-05T00:00:00",6.61,6.93,5240400,{"timestamp":531,"open":532,"high":516,"low":522,"close":533,"volume":534},"2026-02-08T00:00:00",6.96,6.91,3756300,{"timestamp":536,"open":533,"high":533,"low":517,"close":326,"volume":537},"2026-02-09T00:00:00",3977400,{"timestamp":539,"open":533,"high":540,"low":541,"close":542,"volume":543},"2026-02-10T00:00:00",7.1,6.81,7,8328600,{"timestamp":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2026-02-11T00:00:00",7.01,7.08,6.62,6.69,6898300,{"timestamp":552,"open":548,"high":553,"low":554,"close":500,"volume":555},"2026-02-12T00:00:00",6.73,6.35,7324400,{"timestamp":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2026-02-17T00:00:00",13,13.2,12.72,13.15,1690900,{"timestamp":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2026-02-18T00:00:00",13.12,13.57,12.92,13.52,1772400,{"timestamp":571,"open":572,"high":573,"low":574,"close":575,"volume":576},"2026-02-19T00:00:00",13.55,14.2,13.4,14.19,2126200,{"timestamp":578,"open":579,"high":579,"low":580,"close":581,"volume":582},"2026-02-22T00:00:00",14.24,13.5,13.69,3667100,{"timestamp":584,"open":581,"high":585,"low":586,"close":587,"volume":588},"2026-02-23T00:00:00",14.45,13.6,14.18,3194200,{"timestamp":590,"open":591,"high":592,"low":593,"close":565,"volume":594},"2026-02-24T00:00:00",14.29,14.52,13.02,4387200,{"timestamp":596,"open":597,"high":598,"low":599,"close":600,"volume":601},"2026-02-25T00:00:00",13.09,13.34,12.81,12.95,3160300,{"timestamp":603,"open":604,"high":600,"low":605,"close":606,"volume":607},"2026-02-26T00:00:00",12.75,12.54,12.71,3108300,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-03-01T00:00:00",12.3,12.89,11.88,12.87,5211200,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-03-02T00:00:00",12.2,12.29,11.33,11.59,8909600,{"timestamp":623,"open":624,"high":618,"low":625,"close":626,"volume":627},"2026-03-03T00:00:00",12.05,11.77,12.15,4000200,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-03-04T00:00:00",12.03,12.14,11.63,11.8,4136700,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-03-05T00:00:00",11.04,11.68,10.85,11.37,7723900,{"timestamp":643,"open":644,"high":645,"low":637,"close":646,"volume":647},"2026-03-08T00:00:00",11.27,11.73,11.56,5521600,{"timestamp":649,"open":650,"high":631,"low":651,"close":652,"volume":653},"2026-03-09T00:00:00",11.6,11.55,12.02,3521200,{"timestamp":655,"open":656,"high":657,"low":658,"close":620,"volume":659},"2026-03-10T00:00:00",11.74,11.92,11.41,3706500,{"timestamp":661,"open":662,"high":662,"low":663,"close":664,"volume":665},"2026-03-11T00:00:00",11.45,11.16,11.18,5562800,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-03-12T00:00:00",11.28,11.44,10.79,10.83,6634800,{"timestamp":674,"open":664,"high":640,"low":675,"close":676,"volume":677},"2026-03-15T00:00:00",10.93,11.03,2329500,{"timestamp":679,"open":676,"high":680,"low":681,"close":675,"volume":682},"2026-03-16T00:00:00",11.3,10.91,2024700,{"timestamp":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2026-03-18T00:00:00",10.56,10.96,10.3,10.74,3768900,{"timestamp":691,"open":670,"high":670,"low":692,"close":693,"volume":694},"2026-03-19T00:00:00",10.2,10.31,2227600,{"timestamp":696,"open":639,"high":697,"low":698,"close":699,"volume":700},"2026-03-22T00:00:00",11.47,10.75,11.25,4134400,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-03-23T00:00:00",11.22,11.39,11.02,11.2,1994900,{"timestamp":709,"open":697,"high":710,"low":680,"close":711,"volume":712},"2026-03-24T00:00:00",11.62,11.51,2667500,{"timestamp":714,"open":715,"high":716,"low":676,"close":717,"volume":718},"2026-03-25T00:00:00",11.17,11.35,11.11,2697800,{"timestamp":720,"open":721,"high":663,"low":722,"close":723,"volume":724},"2026-03-26T00:00:00",11.15,10.68,10.72,2317100,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-03-29T00:00:00",10.95,11.1,10.48,10.8,1797100,{"timestamp":733,"open":619,"high":710,"low":728,"close":734,"volume":735},"2026-03-30T00:00:00",11.5,6000200,{"timestamp":737,"open":738,"high":617,"low":739,"close":740,"volume":741},"2026-03-31T00:00:00",11.65,11.57,11.83,6773200,{"timestamp":743,"open":744,"high":657,"low":703,"close":745,"volume":746},"2026-04-01T00:00:00",11.42,11.46,4226400,{"timestamp":748,"open":749,"high":750,"low":703,"close":716,"volume":751},"2026-04-05T00:00:00",11.52,11.64,3097700,{"timestamp":753,"open":715,"high":744,"low":754,"close":640,"volume":755},"2026-04-06T00:00:00",11.13,3372800,{"timestamp":757,"open":617,"high":758,"low":734,"close":749,"volume":759},"2026-04-07T00:00:00",12.46,5947400,{"timestamp":761,"open":749,"high":762,"low":763,"close":625,"volume":764},"2026-04-08T00:00:00",11.78,11.48,4805700,{"timestamp":766,"open":767,"high":624,"low":680,"close":711,"volume":768},"2026-04-09T00:00:00",11.86,5288200,{"timestamp":770,"open":771,"high":650,"low":644,"close":739,"volume":772},"2026-04-12T00:00:00",11.34,5159500,{"timestamp":774,"open":739,"high":638,"low":644,"close":744,"volume":775},"2026-04-13T00:00:00",6107000,{"timestamp":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2026-04-14T00:00:00",11.43,11.61,11.23,11.31,4854200,{"timestamp":784,"open":771,"high":785,"low":721,"close":715,"volume":786},"2026-04-15T00:00:00",11.54,3685500,{"timestamp":788,"open":711,"high":789,"low":711,"close":790,"volume":791},"2026-04-16T00:00:00",12.47,12.36,11351700,{"timestamp":793,"open":794,"high":600,"low":795,"close":796,"volume":797},"2026-04-19T00:00:00",12.33,12.21,12.85,4224400,{"timestamp":799,"open":560,"high":800,"low":801,"close":802,"volume":803},"2026-04-21T00:00:00",12.91,12.4,12.64,2861200,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-04-22T00:00:00",12.7,12.74,12.06,12.11,3594600,{"timestamp":812,"open":813,"high":814,"low":651,"close":710,"volume":815},"2026-04-23T00:00:00",12.13,12.23,3326500,{"timestamp":817,"open":818,"high":818,"low":819,"close":820,"volume":821},"2026-04-26T00:00:00",11.67,11.21,11.24,2732000,{"timestamp":823,"open":717,"high":781,"low":824,"close":780,"volume":825},"2026-04-27T00:00:00",10.78,2810900,{"timestamp":827,"open":828,"high":706,"low":829,"close":639,"volume":830},"2026-04-28T00:00:00",11,10.81,4347900,{"timestamp":832,"open":833,"high":819,"low":834,"close":705,"volume":835},"2026-04-29T00:00:00",11.12,10.92,5007800,{"timestamp":837,"open":838,"high":839,"low":722,"close":698,"volume":840},"2026-05-03T00:00:00",11.05,11.14,7869600,{"timestamp":842,"open":730,"high":819,"low":843,"close":844,"volume":845},"2026-05-04T00:00:00",10.7,10.86,4543300,{"timestamp":847,"open":771,"high":658,"low":833,"close":754,"volume":848},"2026-05-05T00:00:00",4629200,{"timestamp":850,"open":754,"high":820,"low":851,"close":852,"volume":853},"2026-05-06T00:00:00",10.54,10.6,2545300,{"timestamp":855,"open":856,"high":664,"low":857,"close":858,"volume":859},"2026-05-07T00:00:00",10.82,10.4,10.51,2911600,{"timestamp":861,"open":729,"high":729,"low":862,"close":863,"volume":864},"2026-05-10T00:00:00",9.96,10.11,5708500,{"timestamp":866,"open":867,"high":693,"low":868,"close":869,"volume":870},"2026-05-11T00:00:00",10,9.97,10.23,3870800,{"timestamp":872,"open":873,"high":873,"low":874,"close":874,"volume":875},"2026-05-12T00:00:00",10.22,9.57,3579200,{"timestamp":877,"open":878,"high":879,"low":880,"close":881,"volume":882},"2026-05-13T00:00:00",9.67,9.86,9.36,9.49,3073200,{"timestamp":884,"open":885,"high":886,"low":887,"close":888,"volume":889},"2026-05-14T00:00:00",9.19,9.34,9,9.25,3265300,{"timestamp":891,"open":888,"high":892,"low":893,"close":894,"volume":895},"2026-05-17T00:00:00",9.32,8.95,9.03,2092400,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-05-18T00:00:00",8.9,9.07,8.69,8.77,2264300,{"timestamp":904,"open":905,"high":906,"low":907,"close":908,"volume":909},"2026-05-19T00:00:00",8.92,9.64,8.87,9.42,3968200,{"timestamp":911,"open":908,"high":912,"low":913,"close":914,"volume":915},"2026-05-20T00:00:00",9.52,9.11,9.28,2952500,{"timestamp":917,"open":888,"high":914,"low":918,"close":919,"volume":920},"2026-05-21T00:00:00",9.04,9.14,1773200,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2026-05-24T00:00:00",9.38,9.66,9.17,9.48,2221700,{"timestamp":929,"open":880,"high":930,"low":931,"close":932,"volume":933},"2026-05-25T00:00:00",9.4,9.09,9.21,1757400,{"timestamp":935,"open":926,"high":926,"low":936,"close":919,"volume":937},"2026-05-26T00:00:00",9.1,1722700,{"timestamp":939,"open":940,"high":908,"low":931,"close":941,"volume":942},"2026-05-27T00:00:00",9.18,9.12,1493200,{"timestamp":944,"open":945,"high":945,"low":946,"close":905,"volume":947},"2026-05-28T00:00:00",9.2,8.8,2979500,{"timestamp":949,"open":898,"high":936,"low":950,"close":951,"volume":952},"2026-05-31T00:00:00",8.75,9.08,3433300,{"timestamp":954,"open":931,"high":885,"low":955,"close":956,"volume":957},"2026-06-01T00:00:00",8.88,9.06,1575000,{"timestamp":959,"open":960,"high":907,"low":961,"close":962,"volume":963},"2026-06-02T00:00:00",8.85,8.6,8.78,2351000,{"timestamp":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2026-06-04T00:00:00",8.65,8.67,8.48,8.49,3141700,{"timestamp":972,"open":973,"high":968,"low":974,"close":975,"volume":976},"2026-06-07T00:00:00",8.47,8.18,8.32,2721300,{"timestamp":978,"open":979,"high":980,"low":979,"close":981,"volume":982},"2026-06-08T00:00:00",8.35,8.62,8.56,2189200,{"timestamp":984,"open":985,"high":986,"low":987,"close":987,"volume":988},"2026-06-09T00:00:00",8.51,8.52,8.12,2454800,{"timestamp":990,"open":991,"high":992,"low":993,"close":994,"volume":995},"2026-06-10T00:00:00",8.17,8.5,7.8,8.44,4768200,{"timestamp":997,"open":979,"high":966,"low":998,"close":981,"volume":999},"2026-06-11T00:00:00",8.25,1686500,{"timestamp":1001,"open":1002,"high":936,"low":1003,"close":1003,"volume":1004},"2026-06-14T00:00:00",8.99,8.3,2418800,{"timestamp":27,"open":1006,"high":1007,"low":1008,"close":1008,"volume":1009},8.26,8.28,8.07,2046100,{"timestamp":1011,"open":1012,"high":1013,"low":1014,"close":1014,"volume":1015},"2026-06-16T00:00:00",8.11,8.21,7.62,4411800,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-06-17T00:00:00",7.64,7.75,7.33,7.4,3671200,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-06-18T00:00:00",7.37,7.63,7.35,7.48,4864400,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1034,"volume":1035},"2026-06-21T00:00:00",7.52,7.93,7.5,2460100,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":1039,"volume":1041},"2026-06-22T00:00:00",7.44,7.77,7.3,1617000,{"timestamp":1043,"open":1044,"high":993,"low":1045,"close":1046,"volume":1047},"2026-06-23T00:00:00",7.68,7.53,7.65,1564400,{"timestamp":1049,"open":1044,"high":1050,"low":1044,"close":1051,"volume":1052},"2026-06-24T00:00:00",8.09,7.87,2704400,{"timestamp":1054,"open":1051,"high":987,"low":1055,"close":1008,"volume":1056},"2026-06-25T00:00:00",7.73,2015600,{"timestamp":1058,"open":1059,"high":40,"low":1060,"close":1061,"volume":1062},"2026-06-28T00:00:00",8.06,7.95,7.99,1034000,{"timestamp":1064,"open":1065,"high":1066,"low":1067,"close":993,"volume":1068},"2026-06-29T00:00:00",7.91,7.92,7.71,1374900,{"timestamp":1070,"open":1071,"high":1072,"low":1073,"close":1019,"volume":1074},"2026-06-30T00:00:00",7.7,7.83,7.6,1835300,{"timestamp":1076,"open":1077,"high":1078,"low":1079,"close":1078,"volume":1080},"2026-07-01T00:00:00",7.69,7.88,7.41,4727600,{"timestamp":1082,"open":1078,"high":1083,"low":1072,"close":1084,"volume":1085},"2026-07-02T00:00:00",8.05,7.96,928700,{"timestamp":1087,"open":1088,"high":1089,"low":1077,"close":1090,"volume":1091},"2026-07-05T00:00:00",7.94,7.97,7.76,984700,{"timestamp":1093,"open":1090,"high":1094,"low":1046,"close":1067,"volume":1095},"2026-07-06T00:00:00",7.86,1692100,{"timestamp":1097,"open":1067,"high":1067,"low":336,"close":1045,"volume":1098},"2026-07-07T00:00:00",1782800,{"timestamp":1100,"open":1101,"high":1066,"low":1034,"close":1102,"volume":1103},"2026-07-08T00:00:00",7.56,7.82,1684000,{"timestamp":1105,"open":1106,"high":1107,"low":1083,"close":974,"volume":1108},"2026-07-09T00:00:00",8.27,8.42,1905900,{"timestamp":1110,"open":1111,"high":998,"low":1065,"close":1033,"volume":1112},"2026-07-12T00:00:00",8.1,1297800,{"timestamp":1114,"open":1115,"high":1008,"low":1072,"close":1059,"volume":1116},"2026-07-13T00:00:00",7.98,2381100,{"timestamp":1118,"open":1083,"high":1119,"low":1071,"close":1067,"volume":1120},"2026-07-14T00:00:00",8.13,3328000,{"timestamp":1122,"open":1123,"high":1124,"low":1032,"close":1101,"volume":1125},"2026-07-15T00:00:00",7.72,7.81,2083300,{"timestamp":1127,"open":1128,"high":1129,"low":1045,"close":1130,"volume":1131},"2026-07-16T00:00:00",7.59,7.84,7.54,3563400,{"timestamp":1133,"open":1134,"high":1018,"low":1135,"close":1136,"volume":1137},"2026-07-19T00:00:00",7.58,7.47,7.55,1706900,{"timestamp":1139,"open":1045,"high":1128,"low":342,"close":1140,"volume":1141},"2026-07-20T00:00:00",7.25,2390000,{"timestamp":1143,"open":1144,"high":336,"low":1145,"close":1146,"volume":1147},"2026-07-21T00:00:00",7.29,7.19,7.31,1904100,{"timestamp":1149,"open":1044,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-07-22T00:00:00",7.9,7.46,7.67,4312000,{"timestamp":1155,"open":1101,"high":1055,"low":1021,"close":1151,"volume":1156},"2026-07-23T00:00:00",2180200,{"timestamp":1158,"open":1032,"high":1071,"low":1032,"close":1018,"volume":1159},"2026-07-26T00:00:00",1723100,{"timestamp":1161,"open":1162,"high":987,"low":1018,"close":1078,"volume":1163},"2026-07-27T00:00:00",8.08,2785400,{"timestamp":1165,"open":1072,"high":1129,"low":1028,"close":1130,"volume":1166},"2026-07-28T00:00:00",2517200,{"timestamp":1168,"open":1073,"high":1019,"low":1128,"close":1055,"volume":1169},"2026-07-29T00:00:00",1406000,{"timestamp":1171,"open":1055,"high":1090,"low":1134,"close":1067,"volume":1172},"2026-07-30T00:00:00",1109200,{"timestamp":1174,"open":1039,"high":1150,"low":1175,"close":1136,"volume":1176},"2026-08-02T00:00:00",7.43,2463100,{"timestamp":1178,"open":1179,"high":1180,"low":1135,"close":1101,"volume":1181},"2026-08-03T00:00:00",7.66,7.85,2462200,{"timestamp":1183,"open":1073,"high":1072,"low":1073,"close":1179,"volume":1184},"2026-08-04T00:00:00",1605100,{"timestamp":1186,"open":1187,"high":1026,"low":1188,"close":1188,"volume":1189},"2026-08-05T00:00:00",7.61,7.14,3216400,{"timestamp":1191,"open":1145,"high":1192,"low":1193,"close":1194,"volume":1195},"2026-08-06T00:00:00",7.21,6.94,7.04,2216400,{"timestamp":1197,"open":1194,"high":547,"low":517,"close":1198,"volume":1199},"2026-08-09T00:00:00",6.75,1851100,{"timestamp":1201,"open":1202,"high":326,"low":485,"close":485,"volume":1203},"2026-08-10T00:00:00",6.78,5484800,{"timestamp":1205,"open":350,"high":377,"low":369,"close":312,"volume":1206},"2026-08-11T00:00:00",2915300,{"timestamp":1208,"open":312,"high":306,"low":307,"close":366,"volume":1209},"2026-08-12T00:00:00",2552700,{"timestamp":1211,"open":373,"high":1212,"low":1213,"close":366,"volume":1214},"2026-08-13T00:00:00",6.17,5.89,3054100,{"timestamp":1216,"open":1217,"high":1212,"low":1218,"close":1217,"volume":1219},"2026-08-16T00:00:00",6.1,6.02,1862000,{"timestamp":1221,"open":307,"high":1212,"low":1222,"close":1222,"volume":1223},"2026-08-17T00:00:00",5.95,2490700,{"timestamp":1225,"open":1226,"high":301,"low":1227,"close":1222,"volume":1228},"2026-08-18T00:00:00",6.11,5.93,2914700,{"timestamp":1230,"open":472,"high":1231,"low":1232,"close":443,"volume":1233},"2026-08-19T00:00:00",5.94,5.59,3442900,{"timestamp":1235,"open":1236,"high":373,"low":388,"close":1226,"volume":1237},"2026-08-20T00:00:00",5.68,4101900,{"timestamp":1239,"open":1240,"high":1241,"low":382,"close":483,"volume":1242},"2026-08-23T00:00:00",6.06,6.29,2213700,{"timestamp":1244,"open":350,"high":1245,"low":301,"close":496,"volume":1246},"2026-08-24T00:00:00",6.57,2295700,{"timestamp":1248,"open":1249,"high":1198,"low":351,"close":1250,"volume":1251},"2026-08-25T00:00:00",6.6,6.46,2159900,{"timestamp":1253,"open":1254,"high":1255,"low":306,"close":324,"volume":1256},"2026-08-26T00:00:00",6.43,6.64,1932700,{"timestamp":1258,"open":348,"high":1255,"low":1259,"close":320,"volume":1260},"2026-08-27T00:00:00",6.32,3497500,{"timestamp":1262,"open":1249,"high":553,"low":1245,"close":1249,"volume":1263},"2026-08-30T00:00:00",3434600,{"timestamp":1265,"open":494,"high":528,"low":500,"close":331,"volume":1266},"2026-08-31T00:00:00",2686800,{"timestamp":1268,"open":1193,"high":1014,"low":331,"close":1045,"volume":1269},"2026-09-01T00:00:00",4671500,{"timestamp":1271,"open":993,"high":1088,"low":1034,"close":1034,"volume":1272},"2026-09-02T00:00:00",2811300,{"timestamp":1274,"open":1021,"high":1072,"low":1020,"close":1123,"volume":1275},"2026-09-03T00:00:00",4284400,{"timestamp":1277,"open":1094,"high":994,"low":1094,"close":1278,"volume":1279},"2026-09-07T00:00:00",8.33,6381200,{"timestamp":1281,"open":1282,"high":1282,"low":1283,"close":1046,"volume":1284},"2026-09-08T00:00:00",8.22,7.57,5006100,{"timestamp":1286,"open":1134,"high":1287,"low":1021,"close":1288,"volume":1289},"2026-09-09T00:00:00",8.02,7.89,4853900,{"timestamp":1291,"open":1084,"high":1162,"low":1292,"close":1128,"volume":1293},"2026-09-10T00:00:00",7.49,4168300,{"timestamp":1295,"open":1296,"high":1128,"low":1297,"close":1032,"volume":1298},"2026-09-13T00:00:00",7.36,7.26,2669300,{"timestamp":1300,"open":1073,"high":1046,"low":1021,"close":1034,"volume":1301},"2026-09-14T00:00:00",2022000,{"timestamp":1303,"open":336,"high":1288,"low":336,"close":1026,"volume":1304},"2026-09-15T00:00:00",3236200,{"timestamp":1306,"open":1090,"high":1124,"low":1079,"close":1079,"volume":1307},"2026-09-16T00:00:00",3598000,{"timestamp":1309,"open":1296,"high":1026,"low":1146,"close":1026,"volume":1310},"2026-09-17T00:00:00",6332100,{"timestamp":1312,"open":1123,"high":979,"low":1123,"close":1106,"volume":1313},"2026-09-20T00:00:00",5408300,{"timestamp":1315,"open":1007,"high":1007,"low":1051,"close":1287,"volume":1316},"2026-09-21T00:00:00",3813800,{"timestamp":1318,"open":1089,"high":975,"low":1094,"close":1083,"volume":1319},"2026-09-22T00:00:00",3865800,{"timestamp":1321,"open":1050,"high":1007,"low":1150,"close":40,"volume":1322},"2026-09-23T00:00:00",3630900,[]]