[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fpqFu0PMMJsjg0p8JlspbptwMFDts_3Nko8uTK9BQcsw":3,"$fWeGEuU3ZIzH6sjVBMtMEzstALOiW68HOqtGMn5H6sDk":48,"$fNfY6zu9vUi9iIzE86JmfjSl76ed5pK9LLkWDuck0ANY":90},{"items":4,"totalItens":45,"success":46,"errors":47,"limitReached":45},[5,12,17,22,27,32,36,41],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0691478,"2022-11-16T00:00:00","2022-11-21T00:00:00","2022-11-30T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":6},0,0.0136293,"2023-04-27T00:00:00","2023-05-18T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.13232,"2023-10-25T00:00:00","2023-10-30T00:00:00","2023-11-10T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":6},0.814408,"2023-12-15T00:00:00","2023-12-20T00:00:00","2024-01-04T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":6},0.148676,"2024-09-30T00:00:00","2024-10-03T00:00:00","2024-10-17T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":33,"comDate":34,"paymentDate":35,"status":6},"2024-12-23T00:00:00","2024-12-30T00:00:00","2025-01-13T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":39,"paymentDate":40,"status":6},0.297353,"2025-12-15T00:00:00","2025-12-18T00:00:00","2025-12-30T00:00:00",{"type":42,"category":43,"amount":44,"approvalDate":38,"comDate":39,"paymentDate":39,"status":6},3,"stock",4.86287,null,true,[],{"summary":49,"quote":55,"fundamentals":61,"priceHistory":83,"relatedTickers":84},{"ticker":50,"slug":51,"kind":43,"companyName":52,"shortName":53,"description":54},"SOJA3","soja3","Boa Safra Sementes S.A.","Boa Safra","",{"price":56,"change":57,"changePercent":58,"currency":59,"updatedAt":60},7.88,-0.01,-0.1267,"BRL","2026-09-24T23:48:19Z",{"eps":62,"bookValue":63,"dividendYield":64,"dividendYield5yAverage":65,"priceEarnings":66,"priceBookValue":67,"priceEbit":68,"evEbitda":69,"priceSalesRatio":70,"enterpriseValue":71,"ebitda":72,"roe":73,"roic":74,"roa":75,"netMargin":76,"ebitMargin":77,"grossMargin":78,"netDebtToEbitda":79,"netDebtToEquity":80,"currentLiquidity":81,"liabilitiesToEquity":82},0.163,9.531,3.77,5.27,48.34,0.83,6.01,14.24,0.32,2598083000,182503000,1.72,7.4,0.58,0.88,5.33,11.72,9.63,1.3,2.98,1.9412,[],[85,86,87,88,89],"SMTO3","SUZB3","CMIG4","BEEF3","GRND3",{"items":91,"totalItens":45,"success":46,"errors":1214,"limitReached":45},[92,99,105,111,116,123,129,136,142,148,154,161,168,173,177,180,185,188,192,196,201,206,209,213,217,222,226,231,236,242,245,250,256,262,269,276,281,288,295,300,305,310,315,319,324,329,334,338,343,349,353,358,364,367,373,379,384,391,395,400,405,408,412,415,419,423,426,429,432,436,440,445,450,453,456,459,463,470,474,479,482,485,488,493,496,499,503,506,511,517,523,529,534,539,544,549,554,558,561,564,567,571,575,580,585,592,597,600,604,607,612,615,618,621,625,628,632,637,644,650,656,662,668,674,680,687,692,699,705,709,715,720,724,729,734,740,743,747,753,757,761,765,769,773,776,779,783,786,790,794,798,804,811,816,822,828,831,836,841,846,849,853,857,861,865,869,874,879,884,890,895,898,902,905,912,917,924,929,935,940,944,948,951,954,959,962,967,970,975,980,983,988,991,995,998,1001,1006,1009,1013,1017,1020,1027,1031,1035,1042,1047,1051,1056,1060,1065,1070,1074,1078,1083,1089,1095,1101,1105,1108,1111,1114,1117,1123,1127,1131,1136,1141,1144,1149,1153,1158,1163,1167,1170,1174,1179,1183,1187,1191,1194,1198,1203,1207,1210],{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-09-25T00:00:00",10.9,11.08,10.79,11.02,260400,{"timestamp":100,"open":97,"high":101,"low":102,"close":103,"volume":104},"2025-09-28T00:00:00",11.11,10.86,10.93,704300,{"timestamp":106,"open":103,"high":107,"low":108,"close":109,"volume":110},"2025-09-29T00:00:00",10.98,10.65,10.68,388300,{"timestamp":112,"open":109,"high":113,"low":108,"close":114,"volume":115},"2025-09-30T00:00:00",10.84,10.75,412700,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-10-01T00:00:00",10.64,10.73,10.35,10.52,391000,{"timestamp":124,"open":125,"high":125,"low":126,"close":127,"volume":128},"2025-10-02T00:00:00",10.53,10.36,10.41,283800,{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-10-05T00:00:00",10.39,10.43,10.2,10.23,352800,{"timestamp":137,"open":138,"high":138,"low":139,"close":140,"volume":141},"2025-10-06T00:00:00",10.26,10.08,10.19,355200,{"timestamp":143,"open":140,"high":144,"low":145,"close":146,"volume":147},"2025-10-07T00:00:00",10.27,10.12,10.18,339600,{"timestamp":149,"open":146,"high":150,"low":151,"close":152,"volume":153},"2025-10-08T00:00:00",10.25,9.96,10.04,506200,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-09T00:00:00",10.11,10.13,9.8,9.93,808000,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-12T00:00:00",10.01,10.1,9.85,10.05,577900,{"timestamp":169,"open":166,"high":134,"low":170,"close":171,"volume":172},"2025-10-13T00:00:00",9.97,10.03,466800,{"timestamp":174,"open":152,"high":140,"low":171,"close":175,"volume":176},"2025-10-14T00:00:00",10.09,1080800,{"timestamp":178,"open":164,"high":134,"low":163,"close":157,"volume":179},"2025-10-15T00:00:00",337400,{"timestamp":181,"open":157,"high":182,"low":183,"close":145,"volume":184},"2025-10-16T00:00:00",10.17,10.06,176100,{"timestamp":186,"open":140,"high":140,"low":166,"close":139,"volume":187},"2025-10-19T00:00:00",239600,{"timestamp":189,"open":166,"high":145,"low":190,"close":166,"volume":191},"2025-10-20T00:00:00",10,177300,{"timestamp":193,"open":175,"high":175,"low":194,"close":171,"volume":195},"2025-10-21T00:00:00",9.94,250000,{"timestamp":197,"open":198,"high":145,"low":194,"close":199,"volume":200},"2025-10-22T00:00:00",10.07,9.98,232000,{"timestamp":202,"open":203,"high":204,"low":170,"close":139,"volume":205},"2025-10-23T00:00:00",9.99,10.16,396900,{"timestamp":207,"open":133,"high":138,"low":157,"close":157,"volume":208},"2025-10-26T00:00:00",151900,{"timestamp":210,"open":211,"high":146,"low":183,"close":145,"volume":212},"2025-10-27T00:00:00",10.15,156800,{"timestamp":214,"open":157,"high":215,"low":175,"close":126,"volume":216},"2025-10-29T00:00:00",10.38,325400,{"timestamp":218,"open":120,"high":219,"low":220,"close":219,"volume":221},"2025-10-30T00:00:00",10.5,10.33,309900,{"timestamp":223,"open":219,"high":219,"low":224,"close":224,"volume":225},"2025-11-02T00:00:00",10.31,222900,{"timestamp":227,"open":120,"high":228,"low":229,"close":215,"volume":230},"2025-11-03T00:00:00",10.44,10.32,250700,{"timestamp":232,"open":132,"high":233,"low":126,"close":234,"volume":235},"2025-11-04T00:00:00",10.62,10.58,359000,{"timestamp":237,"open":238,"high":239,"low":240,"close":240,"volume":241},"2025-11-05T00:00:00",10.56,10.6,10.34,288100,{"timestamp":243,"open":220,"high":239,"low":138,"close":125,"volume":244},"2025-11-06T00:00:00",245700,{"timestamp":246,"open":247,"high":94,"low":247,"close":248,"volume":249},"2025-11-09T00:00:00",10.61,10.83,454700,{"timestamp":251,"open":252,"high":253,"low":102,"close":254,"volume":255},"2025-11-10T00:00:00",10.95,11.35,11.31,751400,{"timestamp":257,"open":114,"high":258,"low":259,"close":260,"volume":261},"2025-11-11T00:00:00",10.8,9.54,9.66,5409900,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-11-12T00:00:00",9.72,9.84,8.93,9,3274300,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-11-13T00:00:00",9.06,9.2,8.94,8.97,1545000,{"timestamp":277,"open":274,"high":278,"low":279,"close":279,"volume":280},"2025-11-16T00:00:00",9.1,8.71,1875900,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-11-17T00:00:00",8.7,8.92,8.58,8.76,1205000,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-11-18T00:00:00",8.75,8.84,8.65,8.66,895200,{"timestamp":296,"open":297,"high":283,"low":298,"close":298,"volume":299},"2025-11-20T00:00:00",8.67,8.59,959400,{"timestamp":301,"open":302,"high":286,"low":303,"close":285,"volume":304},"2025-11-23T00:00:00",8.6,8.55,898700,{"timestamp":306,"open":298,"high":307,"low":308,"close":298,"volume":309},"2025-11-24T00:00:00",8.69,8.48,1089700,{"timestamp":311,"open":312,"high":307,"low":303,"close":313,"volume":314},"2025-11-25T00:00:00",8.56,8.63,1016000,{"timestamp":316,"open":298,"high":317,"low":312,"close":293,"volume":318},"2025-11-26T00:00:00",8.68,1021200,{"timestamp":320,"open":297,"high":321,"low":297,"close":322,"volume":323},"2025-11-27T00:00:00",8.88,8.79,740500,{"timestamp":325,"open":326,"high":327,"low":292,"close":292,"volume":328},"2025-11-30T00:00:00",8.85,8.9,859400,{"timestamp":330,"open":307,"high":331,"low":302,"close":332,"volume":333},"2025-12-01T00:00:00",8.73,8.61,1192400,{"timestamp":335,"open":332,"high":336,"low":332,"close":286,"volume":337},"2025-12-02T00:00:00",8.81,970700,{"timestamp":339,"open":291,"high":267,"low":340,"close":341,"volume":342},"2025-12-03T00:00:00",8.8,8.89,773300,{"timestamp":344,"open":345,"high":346,"low":302,"close":347,"volume":348},"2025-12-04T00:00:00",8.99,9.13,8.62,1289700,{"timestamp":350,"open":331,"high":351,"low":332,"close":279,"volume":352},"2025-12-07T00:00:00",8.78,686700,{"timestamp":354,"open":322,"high":355,"low":279,"close":356,"volume":357},"2025-12-08T00:00:00",9.14,9.02,1179000,{"timestamp":359,"open":271,"high":360,"low":361,"close":362,"volume":363},"2025-12-09T00:00:00",9.17,8.96,9.08,515000,{"timestamp":365,"open":360,"high":360,"low":291,"close":321,"volume":366},"2025-12-10T00:00:00",902100,{"timestamp":368,"open":369,"high":370,"low":284,"close":371,"volume":372},"2025-12-11T00:00:00",8.98,9.04,9.03,836200,{"timestamp":374,"open":375,"high":376,"low":377,"close":355,"volume":378},"2025-12-14T00:00:00",9.09,9.25,9.05,587600,{"timestamp":38,"open":376,"high":380,"low":381,"close":382,"volume":383},9.34,9.16,9.28,877500,{"timestamp":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2025-12-16T00:00:00",9.15,9.23,8.77,8.95,1432900,{"timestamp":392,"open":273,"high":370,"low":393,"close":273,"volume":394},"2025-12-17T00:00:00",8.82,803800,{"timestamp":39,"open":283,"high":396,"low":397,"close":398,"volume":399},8.74,8.32,8.64,1286100,{"timestamp":401,"open":402,"high":351,"low":403,"close":286,"volume":404},"2025-12-21T00:00:00",8.72,8.43,751800,{"timestamp":406,"open":393,"high":291,"low":290,"close":388,"volume":407},"2025-12-22T00:00:00",602800,{"timestamp":409,"open":410,"high":267,"low":388,"close":389,"volume":411},"2025-12-25T00:00:00",8.86,394500,{"timestamp":413,"open":274,"high":278,"low":284,"close":362,"volume":414},"2025-12-28T00:00:00",335800,{"timestamp":416,"open":278,"high":417,"low":271,"close":362,"volume":418},"2025-12-29T00:00:00",9.18,308800,{"timestamp":420,"open":278,"high":346,"low":341,"close":421,"volume":422},"2026-01-01T00:00:00",8.91,517400,{"timestamp":424,"open":266,"high":267,"low":341,"close":389,"volume":425},"2026-01-04T00:00:00",280400,{"timestamp":427,"open":389,"high":370,"low":327,"close":266,"volume":428},"2026-01-05T00:00:00",566800,{"timestamp":430,"open":345,"high":345,"low":285,"close":302,"volume":431},"2026-01-06T00:00:00",1039500,{"timestamp":433,"open":317,"high":317,"low":308,"close":434,"volume":435},"2026-01-07T00:00:00",8.49,905900,{"timestamp":437,"open":438,"high":347,"low":438,"close":298,"volume":439},"2026-01-08T00:00:00",8.5,414100,{"timestamp":441,"open":297,"high":297,"low":442,"close":443,"volume":444},"2026-01-11T00:00:00",8.44,8.57,608700,{"timestamp":446,"open":447,"high":298,"low":448,"close":447,"volume":449},"2026-01-12T00:00:00",8.52,8.41,853300,{"timestamp":451,"open":292,"high":388,"low":303,"close":402,"volume":452},"2026-01-13T00:00:00",690700,{"timestamp":454,"open":322,"high":326,"low":317,"close":291,"volume":455},"2026-01-14T00:00:00",447400,{"timestamp":457,"open":331,"high":336,"low":279,"close":351,"volume":458},"2026-01-15T00:00:00",373600,{"timestamp":460,"open":290,"high":388,"low":461,"close":308,"volume":462},"2026-01-18T00:00:00",8.46,767300,{"timestamp":464,"open":465,"high":466,"low":467,"close":468,"volume":469},"2026-01-19T00:00:00",8.45,8.54,8.37,8.4,1008500,{"timestamp":471,"open":442,"high":443,"low":472,"close":447,"volume":473},"2026-01-20T00:00:00",8.42,1188600,{"timestamp":475,"open":466,"high":292,"low":476,"close":477,"volume":478},"2026-01-21T00:00:00",8.47,8.51,1173500,{"timestamp":480,"open":466,"high":351,"low":461,"close":290,"volume":481},"2026-01-22T00:00:00",851500,{"timestamp":483,"open":283,"high":291,"low":332,"close":291,"volume":484},"2026-01-25T00:00:00",521400,{"timestamp":486,"open":321,"high":369,"low":326,"close":273,"volume":487},"2026-01-26T00:00:00",620100,{"timestamp":489,"open":490,"high":491,"low":490,"close":356,"volume":492},"2026-01-27T00:00:00",8.87,9.12,2330600,{"timestamp":494,"open":356,"high":362,"low":283,"close":286,"volume":495},"2026-01-28T00:00:00",744400,{"timestamp":497,"open":340,"high":410,"low":322,"close":291,"volume":498},"2026-02-01T00:00:00",121300,{"timestamp":500,"open":327,"high":377,"low":501,"close":321,"volume":502},"2026-02-02T00:00:00",8.83,902900,{"timestamp":504,"open":291,"high":321,"low":292,"close":292,"volume":505},"2026-02-03T00:00:00",869800,{"timestamp":507,"open":477,"high":447,"low":508,"close":509,"volume":510},"2026-02-05T00:00:00",8.16,8.2,1686900,{"timestamp":512,"open":513,"high":514,"low":509,"close":515,"volume":516},"2026-02-08T00:00:00",8.22,8.36,8.28,786200,{"timestamp":518,"open":519,"high":520,"low":521,"close":515,"volume":522},"2026-02-09T00:00:00",8.3,8.35,8.23,720000,{"timestamp":524,"open":525,"high":526,"low":525,"close":527,"volume":528},"2026-02-10T00:00:00",8.26,8.38,8.34,518200,{"timestamp":530,"open":531,"high":403,"low":532,"close":509,"volume":533},"2026-02-11T00:00:00",8.33,8.15,1497700,{"timestamp":535,"open":536,"high":536,"low":537,"close":532,"volume":538},"2026-02-12T00:00:00",8.19,8.08,938300,{"timestamp":540,"open":541,"high":515,"low":537,"close":542,"volume":543},"2026-02-17T00:00:00",8.24,8.13,944500,{"timestamp":545,"open":546,"high":520,"low":547,"close":520,"volume":548},"2026-02-18T00:00:00",8.14,8.1,759400,{"timestamp":550,"open":520,"high":465,"low":551,"close":552,"volume":553},"2026-02-19T00:00:00",8.25,8.39,971100,{"timestamp":555,"open":526,"high":442,"low":521,"close":556,"volume":557},"2026-02-22T00:00:00",8.29,762500,{"timestamp":559,"open":397,"high":447,"low":397,"close":308,"volume":560},"2026-02-23T00:00:00",932400,{"timestamp":562,"open":285,"high":302,"low":467,"close":467,"volume":563},"2026-02-24T00:00:00",783600,{"timestamp":565,"open":467,"high":403,"low":536,"close":513,"volume":566},"2026-02-25T00:00:00",1468500,{"timestamp":568,"open":536,"high":541,"low":569,"close":569,"volume":570},"2026-02-26T00:00:00",8.06,1216900,{"timestamp":572,"open":537,"high":541,"low":573,"close":546,"volume":574},"2026-03-01T00:00:00",7.96,1020100,{"timestamp":576,"open":537,"high":532,"low":577,"close":578,"volume":579},"2026-03-02T00:00:00",7.97,8.04,1241000,{"timestamp":581,"open":569,"high":546,"low":582,"close":583,"volume":584},"2026-03-03T00:00:00",7.94,8.02,1082600,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-03-04T00:00:00",8.01,8.09,7.89,7.95,1248000,{"timestamp":593,"open":594,"high":595,"low":589,"close":537,"volume":596},"2026-03-05T00:00:00",7.91,8.17,1217600,{"timestamp":598,"open":547,"high":509,"low":587,"close":509,"volume":599},"2026-03-08T00:00:00",983100,{"timestamp":601,"open":602,"high":472,"low":532,"close":472,"volume":603},"2026-03-09T00:00:00",8.18,1204800,{"timestamp":605,"open":468,"high":465,"low":513,"close":521,"volume":606},"2026-03-10T00:00:00",967000,{"timestamp":608,"open":513,"high":513,"low":609,"close":610,"volume":611},"2026-03-11T00:00:00",8.05,8.11,1011000,{"timestamp":613,"open":610,"high":525,"low":578,"close":569,"volume":614},"2026-03-12T00:00:00",615800,{"timestamp":616,"open":532,"high":551,"low":588,"close":588,"volume":617},"2026-03-15T00:00:00",358800,{"timestamp":619,"open":547,"high":525,"low":588,"close":508,"volume":620},"2026-03-16T00:00:00",418100,{"timestamp":622,"open":588,"high":546,"low":623,"close":542,"volume":624},"2026-03-18T00:00:00",8,959100,{"timestamp":626,"open":547,"high":508,"low":577,"close":532,"volume":627},"2026-03-19T00:00:00",1302300,{"timestamp":629,"open":508,"high":541,"low":630,"close":569,"volume":631},"2026-03-22T00:00:00",7.87,1791600,{"timestamp":633,"open":590,"high":577,"low":634,"close":635,"volume":636},"2026-03-23T00:00:00",7.66,7.69,3040200,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-03-24T00:00:00",7.29,7.47,6.76,6.85,7680700,{"timestamp":645,"open":646,"high":647,"low":641,"close":648,"volume":649},"2026-03-25T00:00:00",6.84,6.99,6.8,2954000,{"timestamp":651,"open":648,"high":652,"low":653,"close":654,"volume":655},"2026-03-26T00:00:00",6.9,6.72,6.75,1957400,{"timestamp":657,"open":658,"high":659,"low":658,"close":660,"volume":661},"2026-03-29T00:00:00",6.83,7.1,6.95,2456900,{"timestamp":663,"open":664,"high":665,"low":664,"close":666,"volume":667},"2026-03-30T00:00:00",6.97,7.24,7.13,2100000,{"timestamp":669,"open":670,"high":671,"low":672,"close":659,"volume":673},"2026-03-31T00:00:00",7.15,7.25,7.09,1860400,{"timestamp":675,"open":676,"high":677,"low":678,"close":677,"volume":679},"2026-04-01T00:00:00",7.05,7.49,6.98,2200800,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-04-05T00:00:00",7.44,7.61,7.32,7.38,1065500,{"timestamp":688,"open":689,"high":689,"low":690,"close":666,"volume":691},"2026-04-06T00:00:00",7.42,7.11,1064900,{"timestamp":693,"open":694,"high":695,"low":696,"close":697,"volume":698},"2026-04-07T00:00:00",7.33,7.43,7.21,7.28,1128000,{"timestamp":700,"open":701,"high":702,"low":703,"close":702,"volume":704},"2026-04-08T00:00:00",7.35,7.58,7.34,621700,{"timestamp":706,"open":702,"high":707,"low":682,"close":677,"volume":708},"2026-04-09T00:00:00",7.65,737000,{"timestamp":710,"open":689,"high":711,"low":712,"close":713,"volume":714},"2026-04-12T00:00:00",7.52,7.37,7.51,629200,{"timestamp":716,"open":711,"high":717,"low":695,"close":718,"volume":719},"2026-04-13T00:00:00",7.57,7.45,788600,{"timestamp":721,"open":718,"high":722,"low":696,"close":696,"volume":723},"2026-04-14T00:00:00",7.5,1159900,{"timestamp":725,"open":726,"high":684,"low":672,"close":727,"volume":728},"2026-04-15T00:00:00",7.22,7.12,1043200,{"timestamp":730,"open":731,"high":732,"low":670,"close":696,"volume":733},"2026-04-16T00:00:00",7.26,7.3,691300,{"timestamp":735,"open":671,"high":736,"low":737,"close":738,"volume":739},"2026-04-19T00:00:00",7.27,7.04,7.06,1246300,{"timestamp":741,"open":738,"high":696,"low":676,"close":670,"volume":742},"2026-04-21T00:00:00",964500,{"timestamp":744,"open":670,"high":745,"low":737,"close":737,"volume":746},"2026-04-22T00:00:00",7.17,801500,{"timestamp":748,"open":749,"high":690,"low":750,"close":751,"volume":752},"2026-04-23T00:00:00",7.03,7.01,7.07,753400,{"timestamp":754,"open":672,"high":745,"low":755,"close":755,"volume":756},"2026-04-26T00:00:00",7,693800,{"timestamp":758,"open":676,"high":676,"low":759,"close":664,"volume":760},"2026-04-27T00:00:00",6.88,1350100,{"timestamp":762,"open":763,"high":738,"low":642,"close":759,"volume":764},"2026-04-28T00:00:00",6.93,976200,{"timestamp":766,"open":660,"high":738,"low":767,"close":647,"volume":768},"2026-04-29T00:00:00",6.91,1180200,{"timestamp":770,"open":750,"high":771,"low":755,"close":676,"volume":772},"2026-05-03T00:00:00",7.14,733100,{"timestamp":774,"open":676,"high":727,"low":678,"close":737,"volume":775},"2026-05-04T00:00:00",703600,{"timestamp":777,"open":676,"high":727,"low":664,"close":672,"volume":778},"2026-05-05T00:00:00",632500,{"timestamp":780,"open":751,"high":771,"low":678,"close":781,"volume":782},"2026-05-06T00:00:00",7.02,783900,{"timestamp":784,"open":737,"high":672,"low":652,"close":763,"volume":785},"2026-05-07T00:00:00",1094800,{"timestamp":787,"open":664,"high":647,"low":788,"close":788,"volume":789},"2026-05-10T00:00:00",6.73,1600900,{"timestamp":791,"open":792,"high":660,"low":788,"close":646,"volume":793},"2026-05-11T00:00:00",6.77,860300,{"timestamp":795,"open":652,"high":664,"low":796,"close":796,"volume":797},"2026-05-12T00:00:00",6.61,950500,{"timestamp":799,"open":800,"high":653,"low":801,"close":802,"volume":803},"2026-05-13T00:00:00",6.59,6.26,6.44,2239600,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-05-14T00:00:00",6.39,6.55,6.32,6.37,629600,{"timestamp":812,"open":809,"high":813,"low":814,"close":809,"volume":815},"2026-05-17T00:00:00",6.4,6.25,684000,{"timestamp":817,"open":818,"high":819,"low":820,"close":809,"volume":821},"2026-05-18T00:00:00",6.43,6.45,6.27,909600,{"timestamp":823,"open":824,"high":825,"low":826,"close":825,"volume":827},"2026-05-19T00:00:00",6.38,6.65,6.35,655000,{"timestamp":829,"open":825,"high":825,"low":808,"close":806,"volume":830},"2026-05-20T00:00:00",882900,{"timestamp":832,"open":809,"high":818,"low":833,"close":834,"volume":835},"2026-05-21T00:00:00",6.21,6.34,962800,{"timestamp":837,"open":809,"high":838,"low":809,"close":839,"volume":840},"2026-05-24T00:00:00",6.69,6.67,1317100,{"timestamp":842,"open":839,"high":839,"low":843,"close":844,"volume":845},"2026-05-25T00:00:00",6.48,6.53,1050800,{"timestamp":847,"open":800,"high":800,"low":826,"close":809,"volume":848},"2026-05-26T00:00:00",729000,{"timestamp":850,"open":851,"high":818,"low":808,"close":826,"volume":852},"2026-05-27T00:00:00",6.33,766100,{"timestamp":854,"open":826,"high":824,"low":833,"close":855,"volume":856},"2026-05-28T00:00:00",6.28,799100,{"timestamp":858,"open":855,"high":808,"low":859,"close":814,"volume":860},"2026-05-31T00:00:00",6.17,1082200,{"timestamp":862,"open":863,"high":813,"low":820,"close":813,"volume":864},"2026-06-01T00:00:00",6.3,434800,{"timestamp":866,"open":863,"high":806,"low":867,"close":833,"volume":868},"2026-06-02T00:00:00",6.15,893100,{"timestamp":870,"open":855,"high":834,"low":871,"close":872,"volume":873},"2026-06-04T00:00:00",6.1,6.11,1242700,{"timestamp":875,"open":872,"high":876,"low":68,"close":877,"volume":878},"2026-06-07T00:00:00",6.19,6.12,1659600,{"timestamp":880,"open":881,"high":882,"low":881,"close":882,"volume":883},"2026-06-08T00:00:00",6.14,6.58,1483100,{"timestamp":885,"open":886,"high":887,"low":888,"close":855,"volume":889},"2026-06-09T00:00:00",6.5,6.56,6.24,1158000,{"timestamp":891,"open":826,"high":824,"low":892,"close":893,"volume":894},"2026-06-10T00:00:00",6.07,6.31,1583400,{"timestamp":896,"open":893,"high":802,"low":867,"close":867,"volume":897},"2026-06-11T00:00:00",659000,{"timestamp":899,"open":814,"high":801,"low":900,"close":892,"volume":901},"2026-06-14T00:00:00",6.06,756000,{"timestamp":903,"open":871,"high":859,"low":68,"close":881,"volume":904},"2026-06-15T00:00:00",881300,{"timestamp":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2026-06-16T00:00:00",6.18,6.2,5.93,5.95,1160700,{"timestamp":913,"open":914,"high":68,"low":915,"close":915,"volume":916},"2026-06-17T00:00:00",6,5.8,748400,{"timestamp":918,"open":919,"high":920,"low":921,"close":922,"volume":923},"2026-06-18T00:00:00",5.81,5.94,5.75,5.88,703000,{"timestamp":925,"open":922,"high":926,"low":927,"close":915,"volume":928},"2026-06-21T00:00:00",5.92,5.78,1000300,{"timestamp":930,"open":915,"high":931,"low":932,"close":933,"volume":934},"2026-06-22T00:00:00",5.99,5.73,5.97,733900,{"timestamp":936,"open":937,"high":938,"low":937,"close":68,"volume":939},"2026-06-23T00:00:00",5.9,6.05,381000,{"timestamp":941,"open":892,"high":892,"low":942,"close":942,"volume":943},"2026-06-24T00:00:00",5.91,722900,{"timestamp":945,"open":942,"high":900,"low":942,"close":946,"volume":947},"2026-06-25T00:00:00",6.03,350900,{"timestamp":949,"open":938,"high":814,"low":914,"close":908,"volume":950},"2026-06-28T00:00:00",557100,{"timestamp":952,"open":908,"high":888,"low":946,"close":867,"volume":953},"2026-06-29T00:00:00",687300,{"timestamp":955,"open":956,"high":956,"low":914,"close":957,"volume":958},"2026-06-30T00:00:00",6.23,6.02,247700,{"timestamp":960,"open":946,"high":867,"low":68,"close":892,"volume":961},"2026-07-01T00:00:00",242200,{"timestamp":963,"open":872,"high":888,"low":964,"close":965,"volume":966},"2026-07-02T00:00:00",6.09,6.13,368200,{"timestamp":968,"open":888,"high":888,"low":909,"close":920,"volume":969},"2026-07-05T00:00:00",317300,{"timestamp":971,"open":972,"high":892,"low":973,"close":973,"volume":974},"2026-07-06T00:00:00",5.98,5.89,398900,{"timestamp":976,"open":977,"high":68,"low":978,"close":973,"volume":979},"2026-07-07T00:00:00",5.87,5.82,553200,{"timestamp":981,"open":973,"high":900,"low":973,"close":68,"volume":982},"2026-07-08T00:00:00",382800,{"timestamp":984,"open":900,"high":985,"low":946,"close":986,"volume":987},"2026-07-09T00:00:00",6.22,6.16,652200,{"timestamp":989,"open":867,"high":907,"low":946,"close":946,"volume":990},"2026-07-12T00:00:00",461800,{"timestamp":992,"open":900,"high":907,"low":993,"close":986,"volume":994},"2026-07-13T00:00:00",5.96,750700,{"timestamp":996,"open":900,"high":881,"low":914,"close":68,"volume":997},"2026-07-14T00:00:00",305600,{"timestamp":999,"open":68,"high":900,"low":972,"close":68,"volume":1000},"2026-07-15T00:00:00",391700,{"timestamp":1002,"open":957,"high":1003,"low":914,"close":1004,"volume":1005},"2026-07-16T00:00:00",6.08,6.04,419000,{"timestamp":1007,"open":946,"high":964,"low":920,"close":993,"volume":1008},"2026-07-19T00:00:00",414800,{"timestamp":1010,"open":931,"high":931,"low":1011,"close":915,"volume":1012},"2026-07-20T00:00:00",5.71,889200,{"timestamp":1014,"open":1015,"high":914,"low":915,"close":977,"volume":1016},"2026-07-21T00:00:00",5.83,734200,{"timestamp":1018,"open":973,"high":926,"low":1019,"close":1019,"volume":505},"2026-07-22T00:00:00",5.61,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-07-23T00:00:00",5.6,5.69,5.56,5.58,469800,{"timestamp":1028,"open":1029,"high":993,"low":1029,"close":926,"volume":1030},"2026-07-26T00:00:00",5.59,1038300,{"timestamp":1032,"open":909,"high":877,"low":1033,"close":1033,"volume":1034},"2026-07-27T00:00:00",5.5,1607900,{"timestamp":1036,"open":1037,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-07-28T00:00:00",5.53,5.55,5.32,5.35,1051300,{"timestamp":1043,"open":1044,"high":1038,"low":77,"close":1045,"volume":1046},"2026-07-29T00:00:00",5.38,5.51,807400,{"timestamp":1048,"open":1045,"high":1025,"low":1049,"close":1045,"volume":1050},"2026-07-30T00:00:00",5.46,525100,{"timestamp":1052,"open":1053,"high":1029,"low":1054,"close":1037,"volume":1055},"2026-08-02T00:00:00",5.52,5.43,734800,{"timestamp":1057,"open":1038,"high":1058,"low":1037,"close":1024,"volume":1059},"2026-08-03T00:00:00",5.66,574200,{"timestamp":1061,"open":1024,"high":1062,"low":1049,"close":1063,"volume":1064},"2026-08-04T00:00:00",5.72,5.49,784900,{"timestamp":1066,"open":1067,"high":1037,"low":1068,"close":1054,"volume":1069},"2026-08-05T00:00:00",5.45,5.4,517900,{"timestamp":1071,"open":1053,"high":1024,"low":1040,"close":1072,"volume":1073},"2026-08-06T00:00:00",5.37,406100,{"timestamp":1075,"open":1072,"high":1068,"low":1076,"close":1076,"volume":1077},"2026-08-09T00:00:00",5.26,414700,{"timestamp":1079,"open":1076,"high":1080,"low":1081,"close":1081,"volume":1082},"2026-08-10T00:00:00",5.29,4.98,1057300,{"timestamp":1084,"open":1085,"high":1086,"low":1085,"close":1087,"volume":1088},"2026-08-11T00:00:00",4.99,5.06,5,416800,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1091,"volume":1094},"2026-08-12T00:00:00",5.05,5.11,4.95,664700,{"timestamp":1096,"open":1097,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-08-13T00:00:00",5.07,4.93,5.03,507800,{"timestamp":1102,"open":1103,"high":900,"low":1103,"close":910,"volume":1104},"2026-08-16T00:00:00",5.31,2240200,{"timestamp":1106,"open":922,"high":876,"low":1015,"close":872,"volume":1107},"2026-08-17T00:00:00",1266800,{"timestamp":1109,"open":986,"high":826,"low":881,"close":808,"volume":1110},"2026-08-18T00:00:00",1331900,{"timestamp":1112,"open":863,"high":863,"low":909,"close":933,"volume":1113},"2026-08-19T00:00:00",545200,{"timestamp":1115,"open":972,"high":824,"low":909,"close":824,"volume":1116},"2026-08-20T00:00:00",701200,{"timestamp":1118,"open":1119,"high":1120,"low":1119,"close":1121,"volume":1122},"2026-08-23T00:00:00",6.29,6.68,6.66,1482100,{"timestamp":1124,"open":839,"high":660,"low":886,"close":1125,"volume":1126},"2026-08-24T00:00:00",6.89,1406200,{"timestamp":1128,"open":642,"high":763,"low":1129,"close":1129,"volume":1130},"2026-08-25T00:00:00",6.7,805900,{"timestamp":1132,"open":1133,"high":763,"low":1133,"close":1134,"volume":1135},"2026-08-26T00:00:00",6.63,6.87,770700,{"timestamp":1137,"open":1138,"high":767,"low":1139,"close":767,"volume":1140},"2026-08-27T00:00:00",6.86,6.74,429600,{"timestamp":1142,"open":652,"high":676,"low":652,"close":652,"volume":1143},"2026-08-30T00:00:00",434600,{"timestamp":1145,"open":652,"high":1146,"low":652,"close":1147,"volume":1148},"2026-08-31T00:00:00",7.78,7.68,2001500,{"timestamp":1150,"open":1151,"high":532,"low":1151,"close":547,"volume":1152},"2026-09-01T00:00:00",7.64,1988000,{"timestamp":1154,"open":537,"high":521,"low":1155,"close":1156,"volume":1157},"2026-09-02T00:00:00",7.8,7.81,1867000,{"timestamp":1159,"open":1156,"high":1160,"low":1161,"close":56,"volume":1162},"2026-09-03T00:00:00",8.07,7.71,1041800,{"timestamp":1164,"open":56,"high":583,"low":56,"close":1165,"volume":1166},"2026-09-07T00:00:00",7.93,570100,{"timestamp":1168,"open":1165,"high":610,"low":1155,"close":590,"volume":1169},"2026-09-08T00:00:00",941400,{"timestamp":1171,"open":594,"high":583,"low":634,"close":1172,"volume":1173},"2026-09-09T00:00:00",7.73,825500,{"timestamp":1175,"open":634,"high":1176,"low":1177,"close":1161,"volume":1178},"2026-09-10T00:00:00",7.82,7.55,739100,{"timestamp":1180,"open":707,"high":1147,"low":1181,"close":640,"volume":1182},"2026-09-13T00:00:00",7.41,748900,{"timestamp":1184,"open":640,"high":1185,"low":1181,"close":634,"volume":1186},"2026-09-14T00:00:00",7.77,754800,{"timestamp":1188,"open":707,"high":1189,"low":702,"close":1151,"volume":1190},"2026-09-15T00:00:00",7.76,383700,{"timestamp":1192,"open":1151,"high":1161,"low":677,"close":1177,"volume":1193},"2026-09-16T00:00:00",358000,{"timestamp":1195,"open":1177,"high":634,"low":689,"close":1196,"volume":1197},"2026-09-17T00:00:00",7.59,609400,{"timestamp":1199,"open":1196,"high":1200,"low":1196,"close":1201,"volume":1202},"2026-09-20T00:00:00",7.9,7.79,536500,{"timestamp":1204,"open":1201,"high":569,"low":1189,"close":1205,"volume":1206},"2026-09-21T00:00:00",8.03,696100,{"timestamp":1208,"open":587,"high":537,"low":1176,"close":589,"volume":1209},"2026-09-22T00:00:00",709200,{"timestamp":1211,"open":589,"high":1212,"low":1189,"close":56,"volume":1213},"2026-09-23T00:00:00",7.98,920200,[]]