[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fuzFH7RmIY6-YPVqXTQpNo_Zzogn2hNnSEVPgLRWtmS0":3,"$fxDyOEvY7eXJ5FQaJF-GpcX0CbCM_TnTk0ZtS9-WbMT8":46,"$fwZN_NE0i91LZD5kNk0XjRyxgjoQTtOQEtgwOieWTjAk":94},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SLCE3","slce3","stock","Slc Agricola S.A.","SLC Agrícola","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.34,0.16,0.9313,"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},0.779,12.224,5.25,6.44,22.16,1.41,3.72,5.69,0.66,13961183000,2454722000,6.37,9.82,1.94,3.85,17.77,30.51,2.97,1.2,2.2,2.2258,[],[41,42,43,44,45],"SMTO3","SUZB3","CMIG4","RADL3","GRND3",{"items":47,"totalItens":91,"success":92,"errors":93,"limitReached":91},[48,55,61,65,70,75,80,85,88],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.1739,"2022-12-20T00:00:00","2022-12-26T00:00:00","2023-01-13T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":49},0,1.2981,"2023-04-27T00:00:00","2023-05-04T00:00:00","2023-05-18T00:00:00",{"type":62,"category":7,"amount":63,"approvalDate":58,"comDate":64,"paymentDate":64,"status":49},3,10,"2023-05-08T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.0545274,"2023-12-20T00:00:00","2023-12-27T00:00:00","2024-01-11T00:00:00",{"type":56,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":49},0.829965,"2024-04-29T00:00:00","2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":56,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":49},0.546327,"2025-04-29T00:00:00","2025-05-05T00:00:00","2025-05-15T00:00:00",{"type":56,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":49},0.86052,"2025-12-04T00:00:00","2025-12-12T00:00:00","2025-12-22T00:00:00",{"type":49,"category":50,"amount":86,"approvalDate":82,"comDate":83,"paymentDate":87,"status":49},0.0452905,"2025-12-23T00:00:00",{"type":62,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":90,"status":49},12.5,"2025-12-30T00:00:00",null,true,[],{"items":95,"totalItens":91,"success":92,"errors":1256,"limitReached":91},[96,103,108,114,120,127,134,141,147,154,160,165,169,175,180,185,189,193,196,200,204,209,213,217,220,225,230,236,240,245,250,255,262,269,274,280,284,288,295,301,306,312,315,319,323,327,332,335,340,343,349,356,363,368,374,377,380,385,389,393,396,398,402,406,410,416,422,429,435,440,446,452,459,465,472,479,486,493,500,504,508,511,514,517,520,523,526,529,535,540,543,546,550,554,557,560,563,567,570,573,577,581,584,587,590,594,597,600,605,612,617,622,628,635,642,647,652,656,662,668,674,680,685,690,696,702,708,713,716,721,728,735,741,746,751,754,759,763,769,773,777,781,784,789,793,798,803,807,810,815,820,824,830,834,837,840,843,846,849,852,855,858,862,865,869,874,879,884,890,894,899,906,912,918,922,928,935,941,948,955,960,965,971,978,984,991,996,1003,1008,1013,1019,1025,1030,1036,1042,1048,1052,1056,1061,1066,1071,1075,1081,1084,1089,1096,1099,1105,1109,1113,1116,1121,1124,1128,1132,1137,1142,1146,1150,1155,1160,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1202,1206,1210,1216,1221,1226,1231,1237,1242,1245,1248,1252],{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-09-28T00:00:00",16.7,16.8,16.53,16.61,1172700,{"timestamp":104,"open":105,"high":98,"low":106,"close":106,"volume":107},"2025-09-29T00:00:00",16.66,16.41,1447400,{"timestamp":109,"open":110,"high":100,"low":111,"close":112,"volume":113},"2025-09-30T00:00:00",16.45,16.21,16.42,1796900,{"timestamp":115,"open":116,"high":116,"low":117,"close":118,"volume":119},"2025-10-01T00:00:00",16.47,16.24,16.34,1100800,{"timestamp":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2025-10-02T00:00:00",16.25,16.32,15.77,15.94,3571800,{"timestamp":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-10-05T00:00:00",15.97,16.02,15.82,15.84,2054200,{"timestamp":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2025-10-06T00:00:00",15.85,15.9,15.64,15.73,1839400,{"timestamp":142,"open":143,"high":144,"low":143,"close":145,"volume":146},"2025-10-07T00:00:00",15.72,15.89,15.75,1213700,{"timestamp":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-10-08T00:00:00",15.8,15.87,15.61,15.69,3792500,{"timestamp":155,"open":156,"high":157,"low":158,"close":149,"volume":159},"2025-10-09T00:00:00",15.74,15.92,15.68,1717800,{"timestamp":161,"open":162,"high":129,"low":163,"close":163,"volume":164},"2025-10-12T00:00:00",15.86,15.65,1170900,{"timestamp":166,"open":163,"high":167,"low":151,"close":152,"volume":168},"2025-10-13T00:00:00",15.76,1116500,{"timestamp":170,"open":171,"high":131,"low":172,"close":173,"volume":174},"2025-10-14T00:00:00",15.62,15.57,15.79,2568300,{"timestamp":176,"open":173,"high":177,"low":178,"close":145,"volume":179},"2025-10-15T00:00:00",15.81,15.66,1613400,{"timestamp":181,"open":156,"high":182,"low":183,"close":156,"volume":184},"2025-10-16T00:00:00",15.78,15.63,2180200,{"timestamp":186,"open":182,"high":177,"low":187,"close":156,"volume":188},"2025-10-19T00:00:00",15.71,729700,{"timestamp":190,"open":182,"high":191,"low":143,"close":136,"volume":192},"2025-10-20T00:00:00",15.95,1329600,{"timestamp":194,"open":136,"high":137,"low":139,"close":173,"volume":195},"2025-10-21T00:00:00",826600,{"timestamp":197,"open":162,"high":198,"low":167,"close":177,"volume":199},"2025-10-22T00:00:00",15.93,1155200,{"timestamp":201,"open":202,"high":125,"low":177,"close":157,"volume":203},"2025-10-23T00:00:00",15.88,806700,{"timestamp":205,"open":206,"high":207,"low":202,"close":144,"volume":208},"2025-10-26T00:00:00",16.01,16.09,2028900,{"timestamp":210,"open":125,"high":211,"low":132,"close":136,"volume":212},"2025-10-27T00:00:00",16.05,1475900,{"timestamp":214,"open":136,"high":215,"low":131,"close":131,"volume":216},"2025-10-28T00:00:00",16.17,1564200,{"timestamp":218,"open":202,"high":191,"low":124,"close":150,"volume":219},"2025-10-29T00:00:00",815100,{"timestamp":221,"open":137,"high":222,"low":202,"close":223,"volume":224},"2025-10-30T00:00:00",16.18,16.13,729900,{"timestamp":226,"open":215,"high":215,"low":227,"close":228,"volume":229},"2025-11-02T00:00:00",16,16.12,998700,{"timestamp":231,"open":232,"high":233,"low":207,"close":234,"volume":235},"2025-11-03T00:00:00",16.1,16.49,16.37,1352400,{"timestamp":237,"open":234,"high":100,"low":238,"close":106,"volume":239},"2025-11-04T00:00:00",16.28,1930300,{"timestamp":241,"open":242,"high":242,"low":243,"close":223,"volume":244},"2025-11-05T00:00:00",16.46,16.08,1057100,{"timestamp":246,"open":247,"high":248,"low":112,"close":99,"volume":249},"2025-11-06T00:00:00",16.67,17.1,4333100,{"timestamp":251,"open":99,"high":248,"low":252,"close":253,"volume":254},"2025-11-09T00:00:00",16.74,16.84,2220200,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-11-10T00:00:00",16.88,17.02,16.82,16.93,1808000,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-11-11T00:00:00",16.89,16.98,16.64,16.79,1424300,{"timestamp":270,"open":271,"high":272,"low":101,"close":266,"volume":273},"2025-11-12T00:00:00",16.77,16.85,1106300,{"timestamp":275,"open":276,"high":277,"low":278,"close":276,"volume":279},"2025-11-13T00:00:00",16.55,16.75,16.5,1368000,{"timestamp":281,"open":266,"high":282,"low":118,"close":242,"volume":283},"2025-11-16T00:00:00",16.69,1411000,{"timestamp":285,"open":106,"high":286,"low":118,"close":242,"volume":287},"2025-11-17T00:00:00",16.58,949300,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-11-18T00:00:00",16.36,16.52,16.29,16.35,1476900,{"timestamp":296,"open":297,"high":298,"low":299,"close":238,"volume":300},"2025-11-20T00:00:00",16.38,16.43,16.04,2025300,{"timestamp":302,"open":111,"high":118,"low":303,"close":304,"volume":305},"2025-11-23T00:00:00",16.11,16.33,1017200,{"timestamp":307,"open":308,"high":118,"low":309,"close":310,"volume":311},"2025-11-24T00:00:00",16.3,16.03,16.07,1338400,{"timestamp":313,"open":299,"high":106,"low":299,"close":234,"volume":314},"2025-11-25T00:00:00",1573500,{"timestamp":316,"open":116,"high":317,"low":308,"close":278,"volume":318},"2025-11-26T00:00:00",16.59,1027200,{"timestamp":320,"open":321,"high":247,"low":110,"close":317,"volume":322},"2025-11-27T00:00:00",16.51,1521000,{"timestamp":324,"open":325,"high":105,"low":308,"close":290,"volume":326},"2025-11-30T00:00:00",16.6,1258900,{"timestamp":328,"open":234,"high":329,"low":117,"close":330,"volume":331},"2025-12-01T00:00:00",16.54,16.44,1969500,{"timestamp":333,"open":110,"high":105,"low":110,"close":325,"volume":334},"2025-12-02T00:00:00",1118800,{"timestamp":336,"open":337,"high":99,"low":338,"close":266,"volume":339},"2025-12-03T00:00:00",16.72,16.57,2032100,{"timestamp":82,"open":341,"high":341,"low":290,"close":298,"volume":342},16.99,3207900,{"timestamp":344,"open":233,"high":345,"low":346,"close":347,"volume":348},"2025-12-07T00:00:00",17.07,16.39,16.91,2136200,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-12-08T00:00:00",16.86,17.27,16.73,17.04,2223900,{"timestamp":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2025-12-09T00:00:00",17.05,17.47,17,17.39,1822600,{"timestamp":364,"open":361,"high":365,"low":358,"close":366,"volume":367},"2025-12-10T00:00:00",17.46,17.24,1704600,{"timestamp":369,"open":12,"high":370,"low":371,"close":372,"volume":373},"2025-12-11T00:00:00",17.51,17.25,17.49,1697400,{"timestamp":375,"open":282,"high":259,"low":112,"close":298,"volume":376},"2025-12-14T00:00:00",2055400,{"timestamp":378,"open":112,"high":321,"low":117,"close":238,"volume":379},"2025-12-15T00:00:00",2177500,{"timestamp":381,"open":382,"high":292,"low":383,"close":206,"volume":384},"2025-12-16T00:00:00",16.2,15.96,2053300,{"timestamp":386,"open":227,"high":111,"low":387,"close":206,"volume":388},"2025-12-17T00:00:00",15.98,1423400,{"timestamp":390,"open":310,"high":391,"low":387,"close":309,"volume":392},"2025-12-18T00:00:00",16.14,1324500,{"timestamp":394,"open":211,"high":228,"low":191,"close":387,"volume":395},"2025-12-21T00:00:00",3115900,{"timestamp":84,"open":227,"high":391,"low":191,"close":130,"volume":397},1317700,{"timestamp":399,"open":387,"high":400,"low":149,"close":303,"volume":401},"2025-12-25T00:00:00",16.16,1562700,{"timestamp":403,"open":391,"high":404,"low":207,"close":391,"volume":405},"2025-12-28T00:00:00",16.26,1071800,{"timestamp":407,"open":122,"high":238,"low":408,"close":211,"volume":409},"2025-12-29T00:00:00",15.99,1830200,{"timestamp":411,"open":412,"high":413,"low":412,"close":414,"volume":415},"2026-01-01T00:00:00",14.39,14.8,14.68,3098600,{"timestamp":417,"open":418,"high":418,"low":419,"close":420,"volume":421},"2026-01-04T00:00:00",14.82,14.6,14.67,2032200,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2026-01-05T00:00:00",14.64,14.74,14.48,14.71,4426800,{"timestamp":430,"open":431,"high":425,"low":432,"close":433,"volume":434},"2026-01-06T00:00:00",14.66,14.31,14.4,1977600,{"timestamp":436,"open":433,"high":437,"low":432,"close":438,"volume":439},"2026-01-07T00:00:00",14.58,14.44,1969400,{"timestamp":441,"open":442,"high":431,"low":443,"close":444,"volume":445},"2026-01-08T00:00:00",14.52,14.45,14.57,2898800,{"timestamp":447,"open":444,"high":448,"low":449,"close":450,"volume":451},"2026-01-11T00:00:00",15.07,14.53,15.03,4996000,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-01-12T00:00:00",15.05,15.09,14.9,15.06,2336900,{"timestamp":460,"open":461,"high":462,"low":463,"close":461,"volume":464},"2026-01-13T00:00:00",15.2,15.3,14.99,2489400,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-01-14T00:00:00",15.23,15.59,15.15,15.45,2153300,{"timestamp":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2026-01-15T00:00:00",15.44,15.5,15.08,15.26,1657300,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2026-01-18T00:00:00",15.27,15.28,15.04,15.1,860000,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-01-19T00:00:00",15.01,15.19,14.97,15.11,988100,{"timestamp":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-01-20T00:00:00",15.21,15.55,15.16,15.54,1471200,{"timestamp":501,"open":502,"high":139,"low":470,"close":171,"volume":503},"2026-01-21T00:00:00",15.56,2353100,{"timestamp":505,"open":138,"high":232,"low":506,"close":227,"volume":507},"2026-01-22T00:00:00",15.48,1820900,{"timestamp":509,"open":191,"high":310,"low":132,"close":130,"volume":510},"2026-01-25T00:00:00",1643100,{"timestamp":512,"open":223,"high":308,"low":206,"close":111,"volume":513},"2026-01-26T00:00:00",1451800,{"timestamp":515,"open":122,"high":293,"low":177,"close":387,"volume":516},"2026-01-27T00:00:00",2990500,{"timestamp":518,"open":232,"high":391,"low":475,"close":156,"volume":519},"2026-01-28T00:00:00",4605000,{"timestamp":521,"open":131,"high":408,"low":131,"close":129,"volume":522},"2026-02-01T00:00:00",401600,{"timestamp":524,"open":387,"high":106,"low":387,"close":238,"volume":525},"2026-02-02T00:00:00",1454000,{"timestamp":527,"open":391,"high":391,"low":138,"close":173,"volume":528},"2026-02-03T00:00:00",2115600,{"timestamp":530,"open":531,"high":158,"low":532,"close":533,"volume":534},"2026-02-05T00:00:00",15.6,15.49,15.52,1327800,{"timestamp":536,"open":498,"high":537,"low":538,"close":177,"volume":539},"2026-02-08T00:00:00",15.91,15.53,1923600,{"timestamp":541,"open":131,"high":387,"low":182,"close":162,"volume":542},"2026-02-09T00:00:00",1058200,{"timestamp":544,"open":150,"high":222,"low":136,"close":207,"volume":545},"2026-02-10T00:00:00",2418000,{"timestamp":547,"open":310,"high":548,"low":202,"close":198,"volume":549},"2026-02-11T00:00:00",16.22,2476300,{"timestamp":551,"open":177,"high":198,"low":552,"close":202,"volume":553},"2026-02-12T00:00:00",15.58,2003400,{"timestamp":555,"open":202,"high":211,"low":145,"close":149,"volume":556},"2026-02-17T00:00:00",1607300,{"timestamp":558,"open":132,"high":382,"low":182,"close":228,"volume":559},"2026-02-18T00:00:00",1434300,{"timestamp":561,"open":211,"high":308,"low":191,"close":292,"volume":562},"2026-02-19T00:00:00",1578200,{"timestamp":564,"open":565,"high":123,"low":130,"close":232,"volume":566},"2026-02-22T00:00:00",16.19,1713200,{"timestamp":568,"open":215,"high":123,"low":387,"close":308,"volume":569},"2026-02-23T00:00:00",1189800,{"timestamp":571,"open":297,"high":321,"low":391,"close":233,"volume":572},"2026-02-24T00:00:00",1521500,{"timestamp":574,"open":101,"high":575,"low":110,"close":282,"volume":576},"2026-02-25T00:00:00",16.94,1787300,{"timestamp":578,"open":276,"high":266,"low":346,"close":579,"volume":580},"2026-02-26T00:00:00",16.48,987000,{"timestamp":582,"open":293,"high":99,"low":565,"close":266,"volume":583},"2026-03-01T00:00:00",2236300,{"timestamp":585,"open":297,"high":106,"low":228,"close":548,"volume":586},"2026-03-02T00:00:00",1883400,{"timestamp":588,"open":304,"high":110,"low":400,"close":293,"volume":589},"2026-03-03T00:00:00",1158500,{"timestamp":591,"open":592,"high":293,"low":211,"close":238,"volume":593},"2026-03-04T00:00:00",16.23,2262100,{"timestamp":595,"open":111,"high":286,"low":400,"close":293,"volume":596},"2026-03-05T00:00:00",2381500,{"timestamp":598,"open":346,"high":341,"low":292,"close":277,"volume":599},"2026-03-08T00:00:00",5532800,{"timestamp":601,"open":253,"high":602,"low":101,"close":603,"volume":604},"2026-03-09T00:00:00",17.11,16.96,2273100,{"timestamp":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2026-03-10T00:00:00",16.95,17.08,16.62,16.83,2596000,{"timestamp":613,"open":101,"high":614,"low":101,"close":615,"volume":616},"2026-03-11T00:00:00",17.61,17.55,7257100,{"timestamp":618,"open":615,"high":619,"low":370,"close":620,"volume":621},"2026-03-12T00:00:00",18.26,18,5400200,{"timestamp":623,"open":624,"high":625,"low":626,"close":626,"volume":627},"2026-03-15T00:00:00",18.13,18.53,18.09,2744400,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-03-16T00:00:00",18.04,18.36,17.8,18.32,2690100,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-03-18T00:00:00",17.91,18.28,17.76,18.21,2830300,{"timestamp":643,"open":640,"high":644,"low":645,"close":640,"volume":646},"2026-03-19T00:00:00",18.48,17.84,5836900,{"timestamp":648,"open":649,"high":650,"low":651,"close":649,"volume":641},"2026-03-22T00:00:00",18.25,18.29,17.71,{"timestamp":653,"open":649,"high":644,"low":654,"close":644,"volume":655},"2026-03-23T00:00:00",18.12,1994100,{"timestamp":657,"open":658,"high":659,"low":649,"close":660,"volume":661},"2026-03-24T00:00:00",18.49,18.55,18.45,1589000,{"timestamp":663,"open":664,"high":665,"low":633,"close":666,"volume":667},"2026-03-25T00:00:00",18.39,18.68,18.37,2247900,{"timestamp":669,"open":664,"high":670,"low":671,"close":672,"volume":673},"2026-03-26T00:00:00",18.89,18.22,18.64,3168600,{"timestamp":675,"open":676,"high":677,"low":625,"close":678,"volume":679},"2026-03-29T00:00:00",18.66,18.84,18.62,1539400,{"timestamp":681,"open":682,"high":670,"low":660,"close":683,"volume":684},"2026-03-30T00:00:00",18.7,18.71,2771400,{"timestamp":686,"open":687,"high":665,"low":632,"close":688,"volume":689},"2026-03-31T00:00:00",18.67,18.05,5525300,{"timestamp":691,"open":654,"high":692,"low":693,"close":694,"volume":695},"2026-04-01T00:00:00",18.69,18.03,18.47,3590500,{"timestamp":697,"open":698,"high":665,"low":699,"close":700,"volume":701},"2026-04-05T00:00:00",18.51,18.3,18.38,2104000,{"timestamp":703,"open":704,"high":705,"low":706,"close":651,"volume":707},"2026-04-06T00:00:00",18.41,18.42,17.3,5482900,{"timestamp":709,"open":710,"high":711,"low":372,"close":654,"volume":712},"2026-04-07T00:00:00",17.85,18.52,5143700,{"timestamp":714,"open":640,"high":692,"low":654,"close":678,"volume":715},"2026-04-08T00:00:00",1715600,{"timestamp":717,"open":692,"high":718,"low":678,"close":719,"volume":720},"2026-04-09T00:00:00",18.98,18.8,1940900,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-04-12T00:00:00",18.93,19.14,18.75,19.1,2516900,{"timestamp":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2026-04-13T00:00:00",19.19,19.48,19.07,19.32,3972700,{"timestamp":736,"open":737,"high":738,"low":640,"close":739,"volume":740},"2026-04-14T00:00:00",19.3,19.38,18.35,4616500,{"timestamp":742,"open":739,"high":743,"low":620,"close":744,"volume":745},"2026-04-15T00:00:00",18.54,18.07,3296600,{"timestamp":747,"open":748,"high":748,"low":749,"close":33,"volume":750},"2026-04-16T00:00:00",18.27,17.64,3454100,{"timestamp":752,"open":645,"high":620,"low":33,"close":710,"volume":753},"2026-04-19T00:00:00",2926100,{"timestamp":755,"open":645,"high":756,"low":614,"close":757,"volume":758},"2026-04-21T00:00:00",18.11,17.7,2206600,{"timestamp":760,"open":757,"high":757,"low":761,"close":372,"volume":762},"2026-04-22T00:00:00",17.29,2357700,{"timestamp":764,"open":765,"high":766,"low":371,"close":767,"volume":768},"2026-04-23T00:00:00",17.53,17.54,17.37,2031900,{"timestamp":770,"open":771,"high":615,"low":771,"close":366,"volume":772},"2026-04-26T00:00:00",17.16,1522600,{"timestamp":774,"open":775,"high":775,"low":253,"close":264,"volume":776},"2026-04-27T00:00:00",17.18,2759000,{"timestamp":778,"open":272,"high":779,"low":353,"close":265,"volume":780},"2026-04-28T00:00:00",17.01,6182100,{"timestamp":782,"open":345,"high":771,"low":347,"close":360,"volume":783},"2026-04-29T00:00:00",20560200,{"timestamp":785,"open":258,"high":786,"low":607,"close":787,"volume":788},"2026-05-03T00:00:00",17.48,17.33,7149800,{"timestamp":790,"open":366,"high":786,"low":791,"close":767,"volume":792},"2026-05-04T00:00:00",17.23,2526600,{"timestamp":794,"open":365,"high":795,"low":796,"close":615,"volume":797},"2026-05-05T00:00:00",17.57,17.2,2414500,{"timestamp":799,"open":615,"high":800,"low":366,"close":801,"volume":802},"2026-05-06T00:00:00",17.59,17.41,1726600,{"timestamp":804,"open":805,"high":805,"low":352,"close":787,"volume":806},"2026-05-07T00:00:00",17.52,2871200,{"timestamp":808,"open":706,"high":372,"low":775,"close":361,"volume":809},"2026-05-10T00:00:00",2059500,{"timestamp":811,"open":812,"high":757,"low":352,"close":813,"volume":814},"2026-05-11T00:00:00",17.32,17.45,4239500,{"timestamp":816,"open":813,"high":817,"low":787,"close":818,"volume":819},"2026-05-12T00:00:00",17.92,17.62,5284600,{"timestamp":821,"open":822,"high":757,"low":266,"close":12,"volume":823},"2026-05-13T00:00:00",17.36,6368600,{"timestamp":825,"open":826,"high":818,"low":827,"close":828,"volume":829},"2026-05-14T00:00:00",17.09,16.87,17.19,6631300,{"timestamp":831,"open":791,"high":767,"low":827,"close":832,"volume":833},"2026-05-17T00:00:00",17.28,2126600,{"timestamp":835,"open":706,"high":706,"low":267,"close":267,"volume":836},"2026-05-18T00:00:00",1444700,{"timestamp":838,"open":827,"high":827,"low":293,"close":291,"volume":839},"2026-05-19T00:00:00",3024900,{"timestamp":841,"open":116,"high":325,"low":304,"close":278,"volume":842},"2026-05-20T00:00:00",1561000,{"timestamp":844,"open":346,"high":106,"low":150,"close":310,"volume":845},"2026-05-21T00:00:00",2490300,{"timestamp":847,"open":223,"high":122,"low":299,"close":548,"volume":848},"2026-05-24T00:00:00",1223400,{"timestamp":850,"open":111,"high":122,"low":211,"close":223,"volume":851},"2026-05-25T00:00:00",1293600,{"timestamp":853,"open":382,"high":548,"low":144,"close":144,"volume":854},"2026-05-26T00:00:00",1784400,{"timestamp":856,"open":137,"high":387,"low":178,"close":137,"volume":857},"2026-05-27T00:00:00",2343200,{"timestamp":859,"open":475,"high":149,"low":860,"close":475,"volume":861},"2026-05-28T00:00:00",15.4,4382100,{"timestamp":863,"open":498,"high":498,"low":491,"close":495,"volume":864},"2026-05-31T00:00:00",4335900,{"timestamp":866,"open":867,"high":474,"low":467,"close":867,"volume":868},"2026-06-01T00:00:00",15.29,2026300,{"timestamp":870,"open":461,"high":871,"low":490,"close":872,"volume":873},"2026-06-02T00:00:00",15.32,14.98,6059900,{"timestamp":875,"open":876,"high":457,"low":431,"close":877,"volume":878},"2026-06-04T00:00:00",15,14.81,3590300,{"timestamp":880,"open":881,"high":882,"low":443,"close":443,"volume":883},"2026-06-07T00:00:00",14.83,14.89,2887000,{"timestamp":885,"open":886,"high":420,"low":887,"close":888,"volume":889},"2026-06-08T00:00:00",14.5,14.43,14.56,2933400,{"timestamp":891,"open":886,"high":892,"low":886,"close":882,"volume":893},"2026-06-09T00:00:00",14.96,4024900,{"timestamp":895,"open":896,"high":896,"low":897,"close":414,"volume":898},"2026-06-10T00:00:00",14.87,14.38,5157300,{"timestamp":900,"open":901,"high":902,"low":903,"close":904,"volume":905},"2026-06-11T00:00:00",14.62,14.76,14.24,14.25,3396000,{"timestamp":907,"open":908,"high":909,"low":910,"close":910,"volume":911},"2026-06-14T00:00:00",14.34,14.54,14.12,4135600,{"timestamp":913,"open":914,"high":904,"low":915,"close":916,"volume":917},"2026-06-15T00:00:00",14.22,14,14.04,2335500,{"timestamp":919,"open":910,"high":910,"low":920,"close":920,"volume":921},"2026-06-16T00:00:00",13.75,2536100,{"timestamp":923,"open":924,"high":925,"low":926,"close":926,"volume":927},"2026-06-17T00:00:00",13.77,13.8,13.54,3593600,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-06-18T00:00:00",13.58,13.69,13.52,13.6,1690100,{"timestamp":936,"open":937,"high":937,"low":938,"close":939,"volume":940},"2026-06-21T00:00:00",13.65,13.38,13.42,3349500,{"timestamp":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2026-06-22T00:00:00",13.4,13.61,13.31,13.46,3831200,{"timestamp":949,"open":950,"high":951,"low":952,"close":953,"volume":954},"2026-06-23T00:00:00",13.45,13.59,13.32,13.37,3063800,{"timestamp":956,"open":950,"high":957,"low":958,"close":958,"volume":959},"2026-06-24T00:00:00",13.57,13.3,2865000,{"timestamp":961,"open":939,"high":957,"low":962,"close":963,"volume":964},"2026-06-25T00:00:00",13.16,13.17,4874000,{"timestamp":966,"open":967,"high":967,"low":968,"close":969,"volume":970},"2026-06-28T00:00:00",13.15,12.73,13.01,4516900,{"timestamp":972,"open":973,"high":974,"low":975,"close":976,"volume":977},"2026-06-29T00:00:00",12.96,12.99,12.66,12.9,3867000,{"timestamp":979,"open":980,"high":969,"low":981,"close":982,"volume":983},"2026-06-30T00:00:00",12.79,12.58,12.65,6653700,{"timestamp":985,"open":986,"high":987,"low":988,"close":989,"volume":990},"2026-07-01T00:00:00",12.71,12.89,12.6,12.62,2880700,{"timestamp":992,"open":982,"high":993,"low":988,"close":994,"volume":995},"2026-07-02T00:00:00",12.98,12.81,1814400,{"timestamp":997,"open":998,"high":999,"low":1000,"close":1001,"volume":1002},"2026-07-05T00:00:00",12.72,12.83,12.61,12.8,2604300,{"timestamp":1004,"open":1005,"high":1006,"low":994,"close":962,"volume":1007},"2026-07-06T00:00:00",12.87,13.43,4990900,{"timestamp":1009,"open":963,"high":952,"low":1010,"close":1011,"volume":1012},"2026-07-07T00:00:00",13.05,13.21,5326800,{"timestamp":1014,"open":943,"high":1015,"low":1016,"close":1017,"volume":1018},"2026-07-08T00:00:00",13.88,13.34,13.79,4862900,{"timestamp":1020,"open":1021,"high":1022,"low":925,"close":1023,"volume":1024},"2026-07-09T00:00:00",13.99,14.1,14.02,3717600,{"timestamp":1026,"open":915,"high":904,"low":1027,"close":1028,"volume":1029},"2026-07-12T00:00:00",13.85,13.87,3390600,{"timestamp":1031,"open":1032,"high":1033,"low":937,"close":1034,"volume":1035},"2026-07-13T00:00:00",13.93,14.07,13.81,2049200,{"timestamp":1037,"open":1038,"high":1015,"low":1039,"close":1040,"volume":1041},"2026-07-14T00:00:00",13.83,13.41,13.5,3251800,{"timestamp":1043,"open":1044,"high":1045,"low":1046,"close":944,"volume":1047},"2026-07-15T00:00:00",13.53,13.71,13.44,1708400,{"timestamp":1049,"open":937,"high":1050,"low":950,"close":1044,"volume":1051},"2026-07-16T00:00:00",13.68,1588900,{"timestamp":1053,"open":926,"high":1050,"low":1054,"close":957,"volume":1055},"2026-07-19T00:00:00",13.48,1130900,{"timestamp":1057,"open":1058,"high":1059,"low":926,"close":920,"volume":1060},"2026-07-20T00:00:00",13.64,13.76,1785900,{"timestamp":1062,"open":1017,"high":1063,"low":1045,"close":1064,"volume":1065},"2026-07-21T00:00:00",14.01,13.96,4298200,{"timestamp":1067,"open":1068,"high":1069,"low":931,"close":924,"volume":1070},"2026-07-22T00:00:00",13.91,14.06,2332200,{"timestamp":1072,"open":1073,"high":925,"low":1074,"close":1058,"volume":388},"2026-07-23T00:00:00",13.7,13.63,{"timestamp":1076,"open":1077,"high":1078,"low":1079,"close":938,"volume":1080},"2026-07-26T00:00:00",13.72,13.73,13.33,2455300,{"timestamp":1082,"open":957,"high":937,"low":967,"close":962,"volume":1083},"2026-07-27T00:00:00",2731000,{"timestamp":1085,"open":962,"high":958,"low":1086,"close":1087,"volume":1088},"2026-07-28T00:00:00",13.06,13.09,1804000,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-07-29T00:00:00",13.1,13.36,13.04,13.26,2017800,{"timestamp":1097,"open":1092,"high":926,"low":945,"close":938,"volume":1098},"2026-07-30T00:00:00",1455500,{"timestamp":1100,"open":1101,"high":1102,"low":1011,"close":1103,"volume":1104},"2026-08-02T00:00:00",13.55,13.56,13.35,2824000,{"timestamp":1106,"open":1102,"high":1107,"low":1039,"close":957,"volume":1108},"2026-08-03T00:00:00",13.78,2509500,{"timestamp":1110,"open":937,"high":924,"low":1111,"close":1111,"volume":1112},"2026-08-04T00:00:00",13.51,1363500,{"timestamp":1114,"open":1111,"high":930,"low":1011,"close":1011,"volume":1115},"2026-08-05T00:00:00",1517200,{"timestamp":1117,"open":1118,"high":1092,"low":963,"close":1119,"volume":1120},"2026-08-06T00:00:00",13.29,13.22,988400,{"timestamp":1122,"open":1119,"high":939,"low":962,"close":953,"volume":1123},"2026-08-09T00:00:00",2030600,{"timestamp":1125,"open":1118,"high":946,"low":1126,"close":958,"volume":1127},"2026-08-10T00:00:00",13.23,2139900,{"timestamp":1129,"open":1079,"high":939,"low":1130,"close":1126,"volume":1131},"2026-08-11T00:00:00",13.2,2166500,{"timestamp":1133,"open":933,"high":1134,"low":1135,"close":1079,"volume":1136},"2026-08-12T00:00:00",13.86,13,5282300,{"timestamp":1138,"open":1139,"high":930,"low":1140,"close":1092,"volume":1141},"2026-08-13T00:00:00",13.25,13.11,3724300,{"timestamp":1143,"open":953,"high":1107,"low":1079,"close":1144,"volume":1145},"2026-08-16T00:00:00",13.74,2041400,{"timestamp":1147,"open":920,"high":1148,"low":1144,"close":1144,"volume":1149},"2026-08-17T00:00:00",14.11,2253700,{"timestamp":1151,"open":1134,"high":1152,"low":1027,"close":1153,"volume":1154},"2026-08-18T00:00:00",14.36,14.33,3508200,{"timestamp":1156,"open":1157,"high":461,"low":1158,"close":469,"volume":1159},"2026-08-19T00:00:00",14.61,14.37,7660600,{"timestamp":1161,"open":461,"high":144,"low":1162,"close":144,"volume":1163},"2026-08-20T00:00:00",15.17,5926900,{"timestamp":1165,"open":177,"high":387,"low":552,"close":156,"volume":1166},"2026-08-23T00:00:00",2724100,{"timestamp":1168,"open":143,"high":198,"low":533,"close":537,"volume":1169},"2026-08-24T00:00:00",1976700,{"timestamp":1171,"open":408,"high":123,"low":132,"close":292,"volume":1172},"2026-08-25T00:00:00",2485400,{"timestamp":1174,"open":292,"high":292,"low":144,"close":206,"volume":1175},"2026-08-26T00:00:00",4608300,{"timestamp":1177,"open":206,"high":309,"low":552,"close":124,"volume":1178},"2026-08-27T00:00:00",2440500,{"timestamp":1180,"open":137,"high":404,"low":531,"close":310,"volume":1181},"2026-08-30T00:00:00",4800500,{"timestamp":1183,"open":303,"high":242,"low":299,"close":308,"volume":1184},"2026-08-31T00:00:00",3166400,{"timestamp":1186,"open":234,"high":112,"low":211,"close":297,"volume":1187},"2026-09-01T00:00:00",3606500,{"timestamp":1189,"open":106,"high":286,"low":111,"close":233,"volume":1190},"2026-09-02T00:00:00",2676500,{"timestamp":1192,"open":346,"high":259,"low":308,"close":106,"volume":1193},"2026-09-03T00:00:00",8665600,{"timestamp":1195,"open":233,"high":347,"low":579,"close":272,"volume":1196},"2026-09-07T00:00:00",2805000,{"timestamp":1198,"open":358,"high":1199,"low":265,"close":1200,"volume":1201},"2026-09-08T00:00:00",18.33,17.88,8715800,{"timestamp":1203,"open":693,"high":682,"low":632,"close":1204,"volume":1205},"2026-09-09T00:00:00",18.43,6924800,{"timestamp":1207,"open":700,"high":705,"low":1208,"close":1208,"volume":1209},"2026-09-10T00:00:00",17.94,3690500,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1214,"volume":1215},"2026-09-13T00:00:00",17.87,17.98,17.35,4514300,{"timestamp":1217,"open":706,"high":1218,"low":352,"close":1219,"volume":1220},"2026-09-14T00:00:00",18.2,17.97,3595500,{"timestamp":1222,"open":1223,"high":626,"low":615,"close":1224,"volume":1225},"2026-09-15T00:00:00",17.89,17.75,2157900,{"timestamp":1227,"open":1224,"high":1228,"low":1229,"close":1228,"volume":1230},"2026-09-16T00:00:00",17.96,17.5,1718000,{"timestamp":1232,"open":1233,"high":1234,"low":361,"close":1235,"volume":1236},"2026-09-17T00:00:00",17.95,17.99,17.68,3867100,{"timestamp":1238,"open":1235,"high":1239,"low":1240,"close":615,"volume":1241},"2026-09-20T00:00:00",17.74,17.43,1302600,{"timestamp":1243,"open":372,"high":620,"low":361,"close":1234,"volume":1244},"2026-09-21T00:00:00",2440200,{"timestamp":1246,"open":1223,"high":1228,"low":818,"close":818,"volume":1247},"2026-09-22T00:00:00",1789000,{"timestamp":1249,"open":795,"high":1250,"low":775,"close":775,"volume":1251},"2026-09-23T00:00:00",17.67,1411500,{"timestamp":1253,"open":775,"high":1254,"low":771,"close":761,"volume":1255},"2026-09-24T00:00:00",17.73,1733100,[]]