[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fxzURNmshUjcnumThQFf_ndYJvkfL6Eye38fPfHvTC4A":3,"$f3h2oVAWbovhg3brSaQJCFagd-M_Bh0W9ozn2A3cyAX8":46,"$fQXaPeOsyJdBzHpN12ctgj8CVmoOl_ur5RgOlnHhLT_o":91},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SMTO3","smto3","stock","Sao Martinho S.A.","São Martinho","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.62,-0.68,-3.8734,"BRL","2026-09-24T23:48:19Z",{"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},2.515,22.152,2.59,7.39,7.01,0.8,3.5,11.71,0.66,16333846000,1394801000,11.35,10.45,3.57,11.25,18.77,26.22,8.21,1.56,2.62,2.2258,[],[41,42,43,44,45],"SUZB3","CMIG4","ENGI11","GRND3","RAIZ4",{"items":47,"totalItens":88,"success":89,"errors":90,"limitReached":88},[48,55,60,65,70,74,79,84],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.404186,"2022-12-12T00:00:00","2022-12-15T00:00:00","2022-12-23T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.447492,"2023-06-19T00:00:00","2023-06-22T00:00:00","2023-07-04T00:00:00",{"type":61,"category":50,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":49},0,0.793937,"2023-07-28T00:00:00","2023-08-15T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.445733,"2024-06-17T00:00:00","2024-06-20T00:00:00","2024-07-02T00:00:00",{"type":61,"category":50,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":49},0.450511,"2024-07-26T00:00:00","2024-08-13T00:00:00",{"type":49,"category":50,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":49},0.451657,"2024-12-09T00:00:00","2024-12-12T00:00:00","2024-12-19T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":49},0.456513,"2025-07-25T00:00:00","2025-07-30T00:00:00","2025-08-08T00:00:00",{"type":61,"category":50,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":49},0.216592,"2026-07-03T00:00:00","2026-07-21T00:00:00",null,true,[],{"items":92,"totalItens":88,"success":89,"errors":1314,"limitReached":88},[93,100,106,113,119,126,132,138,143,149,156,162,169,175,181,186,191,197,204,210,217,224,230,236,242,249,256,263,270,276,283,288,293,300,306,313,318,322,327,332,336,343,349,355,360,366,371,377,380,385,390,395,400,405,412,417,423,429,435,440,446,453,457,463,467,471,477,482,487,492,496,502,509,516,521,527,531,538,542,547,551,557,562,565,569,573,577,580,584,590,594,598,602,605,609,614,617,622,627,633,640,646,652,658,664,668,675,681,687,693,698,703,708,713,719,724,730,735,739,746,753,758,764,771,778,784,791,797,801,806,811,817,821,825,830,834,837,842,847,850,854,860,864,870,876,881,886,889,894,899,904,908,915,919,924,927,931,936,940,945,949,953,958,963,967,971,975,981,984,987,990,993,998,1002,1006,1009,1013,1018,1023,1026,1030,1035,1038,1041,1045,1048,1053,1057,1061,1064,1068,1072,1078,1083,1087,1092,1095,1098,1101,1103,1106,1110,1114,1120,1125,1130,1135,1139,1144,1147,1151,1154,1158,1163,1167,1170,1173,1176,1179,1183,1188,1194,1198,1203,1209,1215,1219,1224,1229,1236,1241,1247,1251,1257,1263,1269,1274,1280,1285,1291,1296,1300,1304,1310],{"timestamp":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-09-25T00:00:00",17.92,17.95,17.75,17.83,655500,{"timestamp":101,"open":102,"high":103,"low":104,"close":104,"volume":105},"2025-09-28T00:00:00",17.98,18.07,17.5,997400,{"timestamp":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-09-29T00:00:00",17.51,17.61,17.2,17.36,1906700,{"timestamp":114,"open":115,"high":116,"low":117,"close":110,"volume":118},"2025-09-30T00:00:00",17.25,17.52,17.05,2084900,{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-10-01T00:00:00",17.19,17.28,16.73,17.04,1675800,{"timestamp":127,"open":128,"high":129,"low":130,"close":130,"volume":131},"2025-10-02T00:00:00",17.08,17.47,16.89,1756600,{"timestamp":133,"open":134,"high":117,"low":135,"close":136,"volume":137},"2025-10-05T00:00:00",16.95,16.54,16.61,2064000,{"timestamp":139,"open":140,"high":140,"low":141,"close":141,"volume":142},"2025-10-06T00:00:00",16.64,16.3,1602200,{"timestamp":144,"open":141,"high":145,"low":146,"close":147,"volume":148},"2025-10-07T00:00:00",16.42,16.2,16.36,1182000,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-08T00:00:00",16.38,16.47,15.35,15.6,6273900,{"timestamp":157,"open":158,"high":159,"low":153,"close":160,"volume":161},"2025-10-09T00:00:00",15.56,15.79,15.55,2637100,{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-10-12T00:00:00",15.58,15.67,15.32,15.45,1538200,{"timestamp":170,"open":171,"high":172,"low":173,"close":167,"volume":174},"2025-10-13T00:00:00",15.4,15.61,15.3,1754100,{"timestamp":176,"open":177,"high":178,"low":179,"close":167,"volume":180},"2025-10-14T00:00:00",15.44,15.51,15.27,1304600,{"timestamp":182,"open":153,"high":183,"low":184,"close":153,"volume":185},"2025-10-15T00:00:00",15.77,15.21,2666200,{"timestamp":187,"open":173,"high":188,"low":189,"close":184,"volume":190},"2025-10-16T00:00:00",15.59,15.18,1689100,{"timestamp":192,"open":184,"high":193,"low":194,"close":195,"volume":196},"2025-10-19T00:00:00",15.34,15.11,15.15,1422500,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-10-20T00:00:00",15.16,15.22,15,15.02,1156000,{"timestamp":205,"open":206,"high":199,"low":207,"close":208,"volume":209},"2025-10-21T00:00:00",14.99,14.62,14.7,3065000,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-10-22T00:00:00",14.79,14.91,14.67,14.82,1907500,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-23T00:00:00",14.76,14.89,14.57,14.63,1327600,{"timestamp":225,"open":226,"high":219,"low":227,"close":228,"volume":229},"2025-10-26T00:00:00",14.61,14.35,14.4,2192000,{"timestamp":231,"open":228,"high":232,"low":233,"close":234,"volume":235},"2025-10-27T00:00:00",14.55,14.24,14.34,2830600,{"timestamp":237,"open":238,"high":239,"low":240,"close":240,"volume":241},"2025-10-29T00:00:00",14.23,14.32,14.02,2232000,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-30T00:00:00",14.04,14.14,13.88,14,2411100,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-11-02T00:00:00",14.16,14.2,13.65,13.68,2308100,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-11-03T00:00:00",13.56,13.69,13.39,13.44,1973000,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-11-04T00:00:00",13.47,13.98,13.4,13.96,2220200,{"timestamp":271,"open":272,"high":247,"low":273,"close":274,"volume":275},"2025-11-05T00:00:00",13.9,13.3,13.34,2090700,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-11-06T00:00:00",13.25,13.43,13.18,13.32,1268300,{"timestamp":284,"open":260,"high":285,"low":274,"close":286,"volume":287},"2025-11-09T00:00:00",13.61,13.38,1208800,{"timestamp":289,"open":261,"high":290,"low":261,"close":291,"volume":292},"2025-11-10T00:00:00",14.17,13.79,4126100,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-11T00:00:00",13.85,13.99,13.58,13.87,1866300,{"timestamp":301,"open":302,"high":302,"low":303,"close":304,"volume":305},"2025-11-12T00:00:00",14.03,13.59,13.6,2309600,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-11-13T00:00:00",13.55,14.08,13.52,13.8,1830300,{"timestamp":314,"open":295,"high":295,"low":315,"close":316,"volume":317},"2025-11-16T00:00:00",13.64,13.78,1605700,{"timestamp":319,"open":320,"high":296,"low":259,"close":295,"volume":321},"2025-11-17T00:00:00",13.77,1028500,{"timestamp":323,"open":311,"high":324,"low":325,"close":303,"volume":326},"2025-11-18T00:00:00",14.13,13.48,1746500,{"timestamp":328,"open":329,"high":330,"low":278,"close":286,"volume":331},"2025-11-20T00:00:00",13.49,13.57,2535400,{"timestamp":333,"open":267,"high":308,"low":334,"close":267,"volume":335},"2025-11-23T00:00:00",13.29,1799900,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-11-24T00:00:00",13.28,13.41,13.09,13.11,2100900,{"timestamp":344,"open":345,"high":346,"low":341,"close":347,"volume":348},"2025-11-25T00:00:00",13.12,13.83,13.75,2560500,{"timestamp":350,"open":351,"high":352,"low":353,"close":330,"volume":354},"2025-11-26T00:00:00",13.67,13.74,13.51,1677200,{"timestamp":356,"open":291,"high":357,"low":285,"close":358,"volume":359},"2025-11-27T00:00:00",14.15,13.97,2961200,{"timestamp":361,"open":362,"high":246,"low":363,"close":364,"volume":365},"2025-11-30T00:00:00",13.66,13.23,13.27,6698600,{"timestamp":367,"open":334,"high":261,"low":368,"close":369,"volume":370},"2025-12-01T00:00:00",12.91,13.06,4178700,{"timestamp":372,"open":373,"high":374,"low":375,"close":338,"volume":376},"2025-12-02T00:00:00",13.04,13.36,12.99,3652800,{"timestamp":378,"open":273,"high":325,"low":278,"close":281,"volume":379},"2025-12-03T00:00:00",3466900,{"timestamp":381,"open":273,"high":382,"low":383,"close":363,"volume":384},"2025-12-04T00:00:00",13.92,13.14,5376000,{"timestamp":386,"open":387,"high":330,"low":387,"close":388,"volume":389},"2025-12-07T00:00:00",13.24,13.31,3463600,{"timestamp":391,"open":281,"high":392,"low":393,"close":267,"volume":394},"2025-12-08T00:00:00",13.5,13.05,3074400,{"timestamp":396,"open":265,"high":397,"low":265,"close":398,"volume":399},"2025-12-09T00:00:00",15.38,15.1,6354200,{"timestamp":401,"open":173,"high":402,"low":226,"close":403,"volume":404},"2025-12-10T00:00:00",15.36,14.83,4074000,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-12-11T00:00:00",14.75,15.17,14.69,15.08,2535500,{"timestamp":413,"open":414,"high":402,"low":415,"close":179,"volume":416},"2025-12-14T00:00:00",15.25,15.07,1549800,{"timestamp":418,"open":184,"high":419,"low":420,"close":421,"volume":422},"2025-12-15T00:00:00",15.78,15.13,15.54,2990500,{"timestamp":424,"open":425,"high":426,"low":427,"close":154,"volume":428},"2025-12-16T00:00:00",15.5,15.63,14.97,5047700,{"timestamp":430,"open":431,"high":432,"low":433,"close":173,"volume":434},"2025-12-17T00:00:00",15.8,15.88,15.06,3255300,{"timestamp":436,"open":200,"high":437,"low":200,"close":438,"volume":439},"2025-12-18T00:00:00",15.62,15.39,2265900,{"timestamp":441,"open":438,"high":442,"low":443,"close":444,"volume":445},"2025-12-21T00:00:00",15.41,15.09,15.31,2028900,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2025-12-22T00:00:00",15.26,15.7,15.24,15.64,1620900,{"timestamp":454,"open":437,"high":437,"low":420,"close":455,"volume":456},"2025-12-25T00:00:00",15.42,1921700,{"timestamp":458,"open":459,"high":460,"low":443,"close":461,"volume":462},"2025-12-28T00:00:00",15.33,15.37,15.14,1058000,{"timestamp":464,"open":465,"high":153,"low":408,"close":408,"volume":466},"2025-12-29T00:00:00",15.2,948600,{"timestamp":468,"open":193,"high":193,"low":222,"close":469,"volume":470},"2026-01-01T00:00:00",14.85,1834400,{"timestamp":472,"open":473,"high":474,"low":475,"close":226,"volume":476},"2026-01-04T00:00:00",14.9,14.92,14.51,2164900,{"timestamp":478,"open":232,"high":479,"low":227,"close":480,"volume":481},"2026-01-05T00:00:00",14.88,14.47,5379100,{"timestamp":483,"open":228,"high":484,"low":485,"close":238,"volume":486},"2026-01-06T00:00:00",14.46,14.09,2871800,{"timestamp":488,"open":489,"high":490,"low":309,"close":357,"volume":491},"2026-01-07T00:00:00",14.25,14.36,2383100,{"timestamp":493,"open":494,"high":410,"low":251,"close":220,"volume":495},"2026-01-08T00:00:00",14.19,3355200,{"timestamp":497,"open":498,"high":499,"low":220,"close":500,"volume":501},"2026-01-11T00:00:00",14.93,16.28,16.27,5076900,{"timestamp":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2026-01-12T00:00:00",16.39,16.55,15.95,16.13,3274700,{"timestamp":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2026-01-13T00:00:00",16.17,16.7,16.04,16.49,3922600,{"timestamp":517,"open":504,"high":518,"low":519,"close":507,"volume":520},"2026-01-14T00:00:00",16.52,15.83,2365800,{"timestamp":522,"open":523,"high":524,"low":525,"close":141,"volume":526},"2026-01-15T00:00:00",16.01,16.86,15.86,7274600,{"timestamp":528,"open":135,"high":135,"low":506,"close":529,"volume":530},"2026-01-18T00:00:00",16.33,1992900,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-01-19T00:00:00",16.14,16.8,16.07,16.58,2693100,{"timestamp":539,"open":505,"high":512,"low":141,"close":540,"volume":541},"2026-01-20T00:00:00",16.45,2003200,{"timestamp":543,"open":544,"high":545,"low":535,"close":533,"volume":546},"2026-01-21T00:00:00",16.46,16.69,2911000,{"timestamp":548,"open":549,"high":499,"low":159,"close":533,"volume":550},"2026-01-22T00:00:00",16,2837100,{"timestamp":552,"open":507,"high":553,"low":554,"close":555,"volume":556},"2026-01-25T00:00:00",16.25,15.66,15.73,2976400,{"timestamp":558,"open":559,"high":560,"low":158,"close":554,"volume":561},"2026-01-26T00:00:00",15.81,16.1,2819700,{"timestamp":563,"open":158,"high":183,"low":450,"close":160,"volume":564},"2026-01-27T00:00:00",5341800,{"timestamp":566,"open":154,"high":567,"low":167,"close":172,"volume":568},"2026-01-28T00:00:00",15.9,2607800,{"timestamp":570,"open":415,"high":448,"low":571,"close":199,"volume":572},"2026-02-01T00:00:00",15.04,571700,{"timestamp":574,"open":575,"high":560,"low":449,"close":506,"volume":576},"2026-02-02T00:00:00",15.84,3600000,{"timestamp":578,"open":432,"high":432,"low":201,"close":202,"volume":579},"2026-02-03T00:00:00",3343200,{"timestamp":581,"open":582,"high":199,"low":227,"close":194,"volume":583},"2026-02-05T00:00:00",14.6,3805800,{"timestamp":585,"open":189,"high":586,"low":587,"close":588,"volume":589},"2026-02-08T00:00:00",15.57,14.94,15.52,2665200,{"timestamp":591,"open":519,"high":592,"low":206,"close":408,"volume":593},"2026-02-09T00:00:00",16.29,5882400,{"timestamp":595,"open":195,"high":596,"low":420,"close":505,"volume":597},"2026-02-10T00:00:00",16.63,5311100,{"timestamp":599,"open":147,"high":540,"low":600,"close":555,"volume":601},"2026-02-11T00:00:00",15.68,2777100,{"timestamp":603,"open":160,"high":437,"low":195,"close":444,"volume":604},"2026-02-12T00:00:00",2596900,{"timestamp":606,"open":455,"high":607,"low":455,"close":451,"volume":608},"2026-02-17T00:00:00",15.94,1557400,{"timestamp":610,"open":154,"high":611,"low":586,"close":612,"volume":613},"2026-02-18T00:00:00",16.03,15.82,1607300,{"timestamp":615,"open":426,"high":533,"low":178,"close":533,"volume":616},"2026-02-19T00:00:00",1912000,{"timestamp":618,"open":533,"high":619,"low":620,"close":504,"volume":621},"2026-02-22T00:00:00",16.43,15.87,3207000,{"timestamp":623,"open":624,"high":104,"low":504,"close":625,"volume":626},"2026-02-23T00:00:00",16.48,17.45,3426300,{"timestamp":628,"open":629,"high":630,"low":631,"close":116,"volume":632},"2026-02-24T00:00:00",17.48,17.68,17.26,2150100,{"timestamp":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-02-25T00:00:00",17.55,17.99,17.39,17.77,2752000,{"timestamp":641,"open":642,"high":643,"low":625,"close":644,"volume":645},"2026-02-26T00:00:00",17.85,18,17.97,2084100,{"timestamp":647,"open":648,"high":33,"low":649,"close":650,"volume":651},"2026-03-01T00:00:00",18.05,17.64,18.38,4983300,{"timestamp":653,"open":654,"high":655,"low":97,"close":656,"volume":657},"2026-03-02T00:00:00",18.12,18.46,18.09,3696000,{"timestamp":659,"open":660,"high":661,"low":662,"close":638,"volume":663},"2026-03-03T00:00:00",18.04,18.3,17.53,2538900,{"timestamp":665,"open":649,"high":650,"low":109,"close":666,"volume":667},"2026-03-04T00:00:00",18.36,3413000,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-03-05T00:00:00",18.45,19.43,18.11,18.93,3998200,{"timestamp":676,"open":677,"high":678,"low":679,"close":670,"volume":680},"2026-03-08T00:00:00",18.91,19.22,18.39,3882000,{"timestamp":682,"open":661,"high":683,"low":684,"close":685,"volume":686},"2026-03-09T00:00:00",19.14,18.17,18.98,4438000,{"timestamp":688,"open":689,"high":690,"low":691,"close":33,"volume":692},"2026-03-10T00:00:00",18.8,19.3,18.55,3470200,{"timestamp":694,"open":695,"high":696,"low":104,"close":104,"volume":697},"2026-03-11T00:00:00",18.78,18.84,3406500,{"timestamp":699,"open":116,"high":700,"low":130,"close":701,"volume":702},"2026-03-12T00:00:00",18.08,17.12,3635400,{"timestamp":704,"open":104,"high":705,"low":706,"close":649,"volume":707},"2026-03-15T00:00:00",17.96,17.35,2309500,{"timestamp":709,"open":710,"high":711,"low":630,"close":648,"volume":712},"2026-03-16T00:00:00",17.79,18.49,2520800,{"timestamp":714,"open":715,"high":716,"low":643,"close":717,"volume":718},"2026-03-18T00:00:00",18.1,19.44,19,3053400,{"timestamp":720,"open":717,"high":721,"low":722,"close":695,"volume":723},"2026-03-19T00:00:00",19.27,18.47,2075300,{"timestamp":725,"open":726,"high":727,"low":728,"close":683,"volume":729},"2026-03-22T00:00:00",18.79,19.39,18.23,2708700,{"timestamp":731,"open":683,"high":732,"low":673,"close":733,"volume":734},"2026-03-23T00:00:00",20.11,19.87,2297800,{"timestamp":736,"open":733,"high":737,"low":727,"close":737,"volume":738},"2026-03-24T00:00:00",20.38,1857000,{"timestamp":740,"open":741,"high":742,"low":743,"close":744,"volume":745},"2026-03-25T00:00:00",20.39,20.92,20.24,20.71,2076800,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-03-26T00:00:00",20.7,20.9,20.2,20.32,2652000,{"timestamp":754,"open":741,"high":755,"low":741,"close":756,"volume":757},"2026-03-29T00:00:00",21.59,21.42,3056500,{"timestamp":759,"open":760,"high":761,"low":748,"close":762,"volume":763},"2026-03-30T00:00:00",21.62,21.7,21.2,4024300,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-03-31T00:00:00",20.78,21.09,19.7,19.71,4201900,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-04-01T00:00:00",20.5,20.57,19.83,20.35,3147000,{"timestamp":779,"open":780,"high":781,"low":782,"close":782,"volume":783},"2026-04-05T00:00:00",20.3,20.48,19.69,1884400,{"timestamp":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2026-04-06T00:00:00",19.24,19.49,18.32,18.89,4067300,{"timestamp":792,"open":793,"high":794,"low":649,"close":795,"volume":796},"2026-04-07T00:00:00",18.85,18.99,18.5,5130800,{"timestamp":798,"open":799,"high":689,"low":643,"close":661,"volume":800},"2026-04-08T00:00:00",18.69,4192700,{"timestamp":802,"open":788,"high":803,"low":715,"close":804,"volume":805},"2026-04-09T00:00:00",18.6,18.44,1952800,{"timestamp":807,"open":808,"high":809,"low":672,"close":728,"volume":810},"2026-04-12T00:00:00",18.67,18.7,1688700,{"timestamp":812,"open":813,"high":655,"low":814,"close":815,"volume":816},"2026-04-13T00:00:00",18.2,17.84,18.35,2034400,{"timestamp":818,"open":679,"high":804,"low":631,"close":819,"volume":820},"2026-04-14T00:00:00",17.38,3297200,{"timestamp":822,"open":819,"high":819,"low":823,"close":110,"volume":824},"2026-04-15T00:00:00",16.97,3070400,{"timestamp":826,"open":827,"high":828,"low":500,"close":504,"volume":829},"2026-04-16T00:00:00",17.17,17.3,6266100,{"timestamp":831,"open":619,"high":832,"low":507,"close":514,"volume":833},"2026-04-19T00:00:00",16.74,4501100,{"timestamp":835,"open":514,"high":596,"low":523,"close":141,"volume":836},"2026-04-21T00:00:00",2249900,{"timestamp":838,"open":529,"high":839,"low":507,"close":840,"volume":841},"2026-04-22T00:00:00",16.6,16.16,3062800,{"timestamp":843,"open":146,"high":844,"low":845,"close":140,"volume":846},"2026-04-23T00:00:00",17.1,16.05,3202200,{"timestamp":848,"open":545,"high":117,"low":549,"close":549,"volume":849},"2026-04-26T00:00:00",2190200,{"timestamp":851,"open":852,"high":507,"low":165,"close":523,"volume":853},"2026-04-27T00:00:00",15.89,1447000,{"timestamp":855,"open":856,"high":857,"low":858,"close":533,"volume":859},"2026-04-28T00:00:00",16.19,16.5,16.08,2445100,{"timestamp":861,"open":862,"high":500,"low":525,"close":511,"volume":863},"2026-04-29T00:00:00",16.21,2138700,{"timestamp":865,"open":504,"high":866,"low":867,"close":868,"volume":869},"2026-05-03T00:00:00",16.83,16.23,16.82,3587900,{"timestamp":871,"open":524,"high":872,"low":873,"close":874,"volume":875},"2026-05-04T00:00:00",16.93,16.57,16.67,4258800,{"timestamp":877,"open":878,"high":879,"low":141,"close":130,"volume":880},"2026-05-05T00:00:00",16.51,17.13,3837800,{"timestamp":882,"open":883,"high":884,"low":145,"close":540,"volume":885},"2026-05-06T00:00:00",16.78,16.94,3377200,{"timestamp":887,"open":140,"high":130,"low":504,"close":534,"volume":888},"2026-05-07T00:00:00",4310000,{"timestamp":890,"open":891,"high":122,"low":832,"close":892,"volume":893},"2026-05-10T00:00:00",16.75,16.87,6350200,{"timestamp":895,"open":534,"high":896,"low":534,"close":897,"volume":898},"2026-05-11T00:00:00",17.76,17.44,5895000,{"timestamp":900,"open":637,"high":901,"low":631,"close":902,"volume":903},"2026-05-12T00:00:00",18.21,17.54,4084400,{"timestamp":905,"open":906,"high":689,"low":129,"close":679,"volume":907},"2026-05-13T00:00:00",17.63,4514700,{"timestamp":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2026-05-14T00:00:00",18.29,18.62,18.02,18.25,2183500,{"timestamp":916,"open":917,"high":804,"low":644,"close":679,"volume":918},"2026-05-17T00:00:00",18.22,1675500,{"timestamp":920,"open":921,"high":922,"low":636,"close":815,"volume":923},"2026-05-18T00:00:00",18.34,18.66,2967000,{"timestamp":925,"open":679,"high":691,"low":103,"close":103,"volume":926},"2026-05-19T00:00:00",1537300,{"timestamp":928,"open":643,"high":929,"low":104,"close":649,"volume":930},"2026-05-20T00:00:00",18.16,2748400,{"timestamp":932,"open":649,"high":933,"low":828,"close":934,"volume":935},"2026-05-21T00:00:00",17.69,17.6,1595100,{"timestamp":937,"open":934,"high":938,"low":828,"close":828,"volume":939},"2026-05-24T00:00:00",18.03,1265000,{"timestamp":941,"open":109,"high":942,"low":891,"close":943,"volume":944},"2026-05-25T00:00:00",17.7,17.14,2643100,{"timestamp":946,"open":879,"high":814,"low":128,"close":947,"volume":948},"2026-05-26T00:00:00",17.09,2037400,{"timestamp":950,"open":943,"high":637,"low":130,"close":951,"volume":952},"2026-05-27T00:00:00",17.16,1664200,{"timestamp":954,"open":955,"high":104,"low":891,"close":956,"volume":957},"2026-05-28T00:00:00",17.32,16.98,3186100,{"timestamp":959,"open":960,"high":637,"low":130,"close":961,"volume":962},"2026-05-31T00:00:00",17,17.22,2606900,{"timestamp":964,"open":844,"high":630,"low":965,"close":104,"volume":966},"2026-06-01T00:00:00",17.03,2225300,{"timestamp":968,"open":637,"high":969,"low":827,"close":828,"volume":970},"2026-06-02T00:00:00",17.67,2418300,{"timestamp":972,"open":951,"high":828,"low":868,"close":973,"volume":974},"2026-06-04T00:00:00",16.88,1718800,{"timestamp":976,"open":977,"high":978,"low":136,"close":979,"volume":980},"2026-06-07T00:00:00",16.92,17.34,17.21,2447600,{"timestamp":982,"open":115,"high":104,"low":701,"close":110,"volume":983},"2026-06-08T00:00:00",1721400,{"timestamp":985,"open":121,"high":110,"low":524,"close":130,"volume":986},"2026-06-09T00:00:00",1087000,{"timestamp":988,"open":140,"high":524,"low":431,"close":511,"volume":989},"2026-06-10T00:00:00",5603100,{"timestamp":991,"open":549,"high":146,"low":426,"close":431,"volume":992},"2026-06-11T00:00:00",2470100,{"timestamp":994,"open":159,"high":624,"low":995,"close":996,"volume":997},"2026-06-14T00:00:00",15.71,16.12,3541000,{"timestamp":999,"open":523,"high":499,"low":506,"close":1000,"volume":1001},"2026-06-15T00:00:00",15.97,1306500,{"timestamp":1003,"open":513,"high":507,"low":178,"close":1004,"volume":1005},"2026-06-16T00:00:00",15.53,1211300,{"timestamp":1007,"open":425,"high":178,"low":475,"close":427,"volume":1008},"2026-06-17T00:00:00",2964500,{"timestamp":1010,"open":479,"high":427,"low":1011,"close":498,"volume":1012},"2026-06-18T00:00:00",14.65,1619000,{"timestamp":1014,"open":473,"high":1015,"low":1016,"close":582,"volume":1017},"2026-06-21T00:00:00",14.96,14.43,1408700,{"timestamp":1019,"open":1020,"high":479,"low":1020,"close":1021,"volume":1022},"2026-06-22T00:00:00",14.41,14.77,1039000,{"timestamp":1024,"open":1025,"high":587,"low":582,"close":1025,"volume":1022},"2026-06-23T00:00:00",14.72,{"timestamp":1027,"open":214,"high":427,"low":226,"close":1028,"volume":1029},"2026-06-24T00:00:00",14.71,1036900,{"timestamp":1031,"open":208,"high":1032,"low":1033,"close":571,"volume":1034},"2026-06-25T00:00:00",15.23,14.68,1611500,{"timestamp":1036,"open":408,"high":438,"low":443,"close":153,"volume":1037},"2026-06-28T00:00:00",1087900,{"timestamp":1039,"open":179,"high":432,"low":414,"close":449,"volume":1040},"2026-06-29T00:00:00",1736400,{"timestamp":1042,"open":586,"high":141,"low":178,"close":1043,"volume":1044},"2026-06-30T00:00:00",15.93,2003100,{"timestamp":1046,"open":607,"high":845,"low":1004,"close":172,"volume":1047},"2026-07-01T00:00:00",1121400,{"timestamp":1049,"open":1050,"high":449,"low":1051,"close":588,"volume":1052},"2026-07-02T00:00:00",15.65,15.43,542700,{"timestamp":1054,"open":461,"high":1055,"low":1015,"close":1015,"volume":1056},"2026-07-05T00:00:00",15.29,681200,{"timestamp":1058,"open":1015,"high":1059,"low":473,"close":166,"volume":1060},"2026-07-06T00:00:00",15.48,1384200,{"timestamp":1062,"open":1055,"high":154,"low":408,"close":414,"volume":1063},"2026-07-07T00:00:00",1168900,{"timestamp":1065,"open":166,"high":845,"low":1066,"close":845,"volume":1067},"2026-07-08T00:00:00",15.12,1493700,{"timestamp":1069,"open":553,"high":151,"low":852,"close":1070,"volume":1071},"2026-07-09T00:00:00",16.37,872500,{"timestamp":1073,"open":1074,"high":1075,"low":1076,"close":1070,"volume":1077},"2026-07-12T00:00:00",16.41,16.85,16.26,1122300,{"timestamp":1079,"open":619,"high":1080,"low":1081,"close":996,"volume":1082},"2026-07-13T00:00:00",16.53,16.02,1177100,{"timestamp":1084,"open":840,"high":1085,"low":442,"close":1004,"volume":1086},"2026-07-14T00:00:00",16.18,1990200,{"timestamp":1088,"open":1089,"high":525,"low":1089,"close":1090,"volume":1091},"2026-07-15T00:00:00",15.46,15.72,1750900,{"timestamp":1093,"open":183,"high":612,"low":397,"close":167,"volume":1094},"2026-07-16T00:00:00",1825100,{"timestamp":1096,"open":1089,"high":559,"low":153,"close":442,"volume":1097},"2026-07-19T00:00:00",1083100,{"timestamp":1099,"open":442,"high":426,"low":448,"close":164,"volume":1100},"2026-07-20T00:00:00",1355100,{"timestamp":87,"open":600,"high":507,"low":451,"close":845,"volume":1102},716100,{"timestamp":1104,"open":845,"high":1076,"low":554,"close":995,"volume":1105},"2026-07-22T00:00:00",960200,{"timestamp":1107,"open":426,"high":426,"low":571,"close":1108,"volume":1109},"2026-07-23T00:00:00",15.05,1008100,{"timestamp":1111,"open":473,"high":450,"low":1112,"close":214,"volume":1113},"2026-07-26T00:00:00",14.64,2033700,{"timestamp":1115,"open":1116,"high":1117,"low":290,"close":1118,"volume":1119},"2026-07-27T00:00:00",14.78,14.86,14.3,2800300,{"timestamp":1121,"open":234,"high":1122,"low":290,"close":1123,"volume":1124},"2026-07-28T00:00:00",14.5,14.27,1427300,{"timestamp":1126,"open":1127,"high":228,"low":1128,"close":228,"volume":1129},"2026-07-29T00:00:00",14.28,14.05,1631400,{"timestamp":1131,"open":1132,"high":1011,"low":489,"close":1133,"volume":1134},"2026-07-30T00:00:00",14.48,14.52,1711200,{"timestamp":1136,"open":475,"high":409,"low":357,"close":1137,"volume":1138},"2026-08-02T00:00:00",14.38,2007800,{"timestamp":1140,"open":1141,"high":1141,"low":347,"close":1142,"volume":1143},"2026-08-03T00:00:00",14.53,13.94,2312000,{"timestamp":1145,"open":302,"high":1132,"low":266,"close":1118,"volume":1146},"2026-08-04T00:00:00",1733700,{"timestamp":1148,"open":238,"high":1149,"low":309,"close":409,"volume":1150},"2026-08-05T00:00:00",14.8,1239800,{"timestamp":1152,"open":1025,"high":473,"low":1141,"close":1021,"volume":1153},"2026-08-06T00:00:00",1298100,{"timestamp":1155,"open":212,"high":166,"low":208,"close":1156,"volume":1157},"2026-08-09T00:00:00",14.95,1936000,{"timestamp":1159,"open":215,"high":1160,"low":208,"close":1161,"volume":1162},"2026-08-10T00:00:00",15.92,15.01,3100700,{"timestamp":1164,"open":1108,"high":1032,"low":1165,"close":1116,"volume":1166},"2026-08-11T00:00:00",14.45,3553200,{"timestamp":1168,"open":1149,"high":414,"low":208,"close":1149,"volume":1169},"2026-08-12T00:00:00",1559400,{"timestamp":1171,"open":219,"high":403,"low":227,"close":226,"volume":1172},"2026-08-13T00:00:00",1659800,{"timestamp":1174,"open":226,"high":461,"low":1122,"close":194,"volume":1175},"2026-08-16T00:00:00",1320800,{"timestamp":1177,"open":171,"high":523,"low":171,"close":567,"volume":1178},"2026-08-17T00:00:00",1992400,{"timestamp":1180,"open":1181,"high":136,"low":431,"close":136,"volume":1182},"2026-08-18T00:00:00",15.96,1595000,{"timestamp":1184,"open":136,"high":672,"low":1185,"close":1186,"volume":1187},"2026-08-19T00:00:00",16.59,17.8,3667000,{"timestamp":1189,"open":1190,"high":1191,"low":117,"close":1192,"volume":1193},"2026-08-20T00:00:00",17.86,18.53,18.41,6711400,{"timestamp":1195,"open":1196,"high":690,"low":804,"close":721,"volume":1197},"2026-08-23T00:00:00",18.64,4910500,{"timestamp":1199,"open":1200,"high":1201,"low":654,"close":655,"volume":1202},"2026-08-24T00:00:00",19.17,19.5,5965200,{"timestamp":1204,"open":650,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-08-25T00:00:00",18.95,17.91,18.63,2372500,{"timestamp":1210,"open":922,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-08-26T00:00:00",19.13,18.61,18.87,2835700,{"timestamp":1216,"open":794,"high":794,"low":1192,"close":1217,"volume":1218},"2026-08-27T00:00:00",18.58,1431200,{"timestamp":1220,"open":695,"high":1221,"low":808,"close":1222,"volume":1223},"2026-08-30T00:00:00",19.88,19.75,3496200,{"timestamp":1225,"open":1222,"high":1226,"low":1227,"close":1226,"volume":1228},"2026-08-31T00:00:00",21.21,19.42,4424300,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2026-09-01T00:00:00",21.01,21.38,20.59,21.19,2454900,{"timestamp":1237,"open":1238,"high":1238,"low":1239,"close":743,"volume":1240},"2026-09-02T00:00:00",20.69,19.78,1986200,{"timestamp":1242,"open":743,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-09-03T00:00:00",20.87,19.85,20.6,1231300,{"timestamp":1248,"open":1245,"high":742,"low":1249,"close":1233,"volume":1250},"2026-09-07T00:00:00",20.36,854700,{"timestamp":1252,"open":741,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-09-08T00:00:00",20.68,19.94,20.25,1219100,{"timestamp":1258,"open":1259,"high":1260,"low":1259,"close":1261,"volume":1262},"2026-09-09T00:00:00",20.05,21.22,21,2506300,{"timestamp":1264,"open":1265,"high":742,"low":1266,"close":1267,"volume":1268},"2026-09-10T00:00:00",20.85,20.26,20.44,1176000,{"timestamp":1270,"open":1249,"high":1271,"low":782,"close":1272,"volume":1273},"2026-09-13T00:00:00",20.45,19.74,1809400,{"timestamp":1275,"open":1276,"high":732,"low":1277,"close":1278,"volume":1279},"2026-09-14T00:00:00",19.55,19.34,20,1125500,{"timestamp":1281,"open":1254,"high":1282,"low":1283,"close":1283,"volume":1284},"2026-09-15T00:00:00",20.04,19.23,1141900,{"timestamp":1286,"open":786,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-09-16T00:00:00",19.77,19.05,19.6,1345700,{"timestamp":1292,"open":1293,"high":1294,"low":685,"close":685,"volume":1295},"2026-09-17T00:00:00",19.58,19.82,2345700,{"timestamp":1297,"open":1298,"high":690,"low":679,"close":1191,"volume":1299},"2026-09-20T00:00:00",19.02,2185100,{"timestamp":1301,"open":815,"high":695,"low":705,"close":1302,"volume":1303},"2026-09-21T00:00:00",18.24,2489300,{"timestamp":1305,"open":1306,"high":1307,"low":912,"close":1308,"volume":1309},"2026-09-22T00:00:00",18.13,18.52,18.33,2596000,{"timestamp":1311,"open":728,"high":804,"low":1312,"close":109,"volume":1313},"2026-09-23T00:00:00",17.41,1500400,[]]