[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fgTVoBF5O4nJzPs9F7_Hhx1dAaS-06vD0TyxID6DHOgU":3,"$fsdLiKbhCdpAuy36bQvL3iKpSWii6L_Kpr9eSJ7_p4fA":46,"$f90DJKNF8nm-5ql6QPzuPrXPc_mvRz-9Maoc7E_mG99M":92},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TRIS3","tris3","stock","Trisul S.A.","Trisul","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5,-0.04,-0.7937,"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},0.81,6.553,19.7,8.01,6.17,0.76,4.87,6.09,0.63,1409401000,231429000,12.37,6.58,6,12.4,12.98,27.54,1.92,0.29,3.79,1.0408,[],[41,42,43,44,45],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":47,"totalItens":89,"success":90,"errors":91,"limitReached":89},[48,55,57,61,65,66,70,75,80,85,87],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0686389,"2023-04-26T00:00:00","2023-05-25T00:00:00",1,{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":56,"status":54},"2023-09-30T00:00:00",{"type":49,"category":50,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":54},0.0807786,"2024-04-24T00:00:00","2024-09-10T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":59,"comDate":63,"paymentDate":64,"status":54},0.0180614,"2024-04-29T00:00:00","2024-05-22T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":59,"comDate":63,"paymentDate":60,"status":54},{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":54},0.300639,"2025-04-25T00:00:00","2025-05-06T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":54},0.556738,"2025-11-13T00:00:00","2025-11-18T00:00:00","2025-11-28T00:00:00",{"type":76,"category":7,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":79,"status":54},3,30.0079,"2025-12-09T00:00:00","2025-12-12T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":54},0.142745,"2025-12-19T00:00:00","2025-12-26T00:00:00","2026-04-30T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":86,"status":54},"2026-05-29T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":88,"status":54},"2026-06-30T00:00:00",null,true,[],{"items":93,"totalItens":89,"success":90,"errors":1190,"limitReached":89},[94,100,104,110,116,122,128,131,136,141,146,151,155,159,163,168,171,174,180,184,188,192,197,203,208,213,218,223,229,233,238,242,246,251,258,264,270,277,283,288,294,300,307,313,318,323,330,335,340,344,349,355,361,364,368,373,378,385,391,397,404,411,416,421,427,432,436,439,443,447,451,456,461,466,473,477,482,485,488,493,497,501,504,508,513,516,521,525,529,533,537,540,543,547,552,555,558,562,566,570,573,576,581,585,589,593,596,599,604,609,614,619,624,627,632,638,644,651,657,662,668,674,677,681,686,690,694,699,702,707,712,716,719,722,727,730,734,737,740,743,747,752,757,761,768,773,778,783,789,792,796,802,808,814,820,826,830,837,843,849,855,860,865,870,876,880,885,888,892,896,901,906,909,914,921,925,930,934,939,944,948,951,955,958,964,967,970,974,976,981,984,988,991,995,998,1001,1004,1007,1010,1014,1017,1020,1023,1026,1029,1032,1035,1038,1042,1046,1049,1052,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1095,1098,1103,1108,1112,1115,1120,1123,1128,1133,1136,1141,1145,1149,1153,1157,1160,1165,1171,1174,1178,1182,1186],{"timestamp":95,"open":96,"high":97,"low":98,"close":96,"volume":99},"2025-09-25T00:00:00",7.15,7.26,7.05,279900,{"timestamp":101,"open":96,"high":102,"low":96,"close":97,"volume":103},"2025-09-28T00:00:00",7.41,349400,{"timestamp":105,"open":106,"high":107,"low":108,"close":107,"volume":109},"2025-09-29T00:00:00",7.3,7.34,7.16,429200,{"timestamp":111,"open":112,"high":113,"low":114,"close":113,"volume":115},"2025-09-30T00:00:00",7.33,7.37,7.24,351800,{"timestamp":117,"open":118,"high":118,"low":119,"close":120,"volume":121},"2025-10-01T00:00:00",7.36,7.09,7.17,7622400,{"timestamp":123,"open":124,"high":125,"low":126,"close":106,"volume":127},"2025-10-02T00:00:00",7.14,7.32,7.12,622000,{"timestamp":129,"open":107,"high":107,"low":124,"close":114,"volume":130},"2025-10-05T00:00:00",245200,{"timestamp":132,"open":114,"high":114,"low":133,"close":134,"volume":135},"2025-10-06T00:00:00",6.97,7,583400,{"timestamp":137,"open":134,"high":138,"low":139,"close":138,"volume":140},"2025-10-07T00:00:00",7.19,6.96,271800,{"timestamp":142,"open":138,"high":97,"low":143,"close":144,"volume":145},"2025-10-08T00:00:00",7.04,7.06,688600,{"timestamp":147,"open":148,"high":149,"low":139,"close":134,"volume":150},"2025-10-09T00:00:00",7.07,7.11,186600,{"timestamp":152,"open":134,"high":148,"low":133,"close":153,"volume":154},"2025-10-12T00:00:00",7.03,383200,{"timestamp":156,"open":98,"high":126,"low":157,"close":119,"volume":158},"2025-10-13T00:00:00",6.98,133100,{"timestamp":160,"open":144,"high":124,"low":161,"close":98,"volume":162},"2025-10-14T00:00:00",7.01,458500,{"timestamp":164,"open":144,"high":165,"low":166,"close":153,"volume":167},"2025-10-15T00:00:00",7.18,7.02,793500,{"timestamp":169,"open":153,"high":119,"low":134,"close":119,"volume":170},"2025-10-16T00:00:00",560400,{"timestamp":172,"open":161,"high":113,"low":161,"close":113,"volume":173},"2025-10-19T00:00:00",286000,{"timestamp":175,"open":176,"high":177,"low":178,"close":124,"volume":179},"2025-10-20T00:00:00",7.4,7.44,7.13,429600,{"timestamp":181,"open":182,"high":182,"low":119,"close":108,"volume":183},"2025-10-21T00:00:00",7.23,221700,{"timestamp":185,"open":108,"high":186,"low":149,"close":114,"volume":187},"2025-10-22T00:00:00",7.29,146600,{"timestamp":189,"open":106,"high":190,"low":182,"close":177,"volume":191},"2025-10-23T00:00:00",7.47,337200,{"timestamp":193,"open":177,"high":194,"low":177,"close":195,"volume":196},"2025-10-26T00:00:00",7.61,7.55,351500,{"timestamp":198,"open":199,"high":200,"low":113,"close":201,"volume":202},"2025-10-27T00:00:00",7.5,7.58,7.45,357300,{"timestamp":204,"open":201,"high":205,"low":201,"close":206,"volume":207},"2025-10-28T00:00:00",7.66,7.51,199000,{"timestamp":209,"open":210,"high":211,"low":210,"close":200,"volume":212},"2025-10-29T00:00:00",7.38,7.6,255700,{"timestamp":214,"open":195,"high":215,"low":195,"close":216,"volume":217},"2025-10-30T00:00:00",7.67,7.64,392400,{"timestamp":219,"open":200,"high":220,"low":221,"close":200,"volume":222},"2025-11-02T00:00:00",7.7,7.57,293000,{"timestamp":224,"open":195,"high":225,"low":226,"close":227,"volume":228},"2025-11-03T00:00:00",7.59,7.46,7.52,224900,{"timestamp":230,"open":199,"high":231,"low":199,"close":216,"volume":232},"2025-11-04T00:00:00",7.65,280300,{"timestamp":234,"open":235,"high":215,"low":195,"close":236,"volume":237},"2025-11-05T00:00:00",7.63,7.56,201100,{"timestamp":239,"open":199,"high":240,"low":201,"close":225,"volume":241},"2025-11-06T00:00:00",7.62,152300,{"timestamp":243,"open":195,"high":244,"low":195,"close":236,"volume":245},"2025-11-09T00:00:00",7.76,151700,{"timestamp":247,"open":236,"high":248,"low":236,"close":249,"volume":250},"2025-11-10T00:00:00",8,7.91,830000,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-11-11T00:00:00",7.99,8.3,7.96,8.13,594600,{"timestamp":259,"open":260,"high":261,"low":21,"close":262,"volume":263},"2025-11-12T00:00:00",8.15,8.27,8.2,293100,{"timestamp":72,"open":265,"high":266,"low":267,"close":268,"volume":269},8.5,8.8,8.42,8.78,1015300,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-11-16T00:00:00",8.77,8.94,8.65,8.79,597000,{"timestamp":278,"open":279,"high":280,"low":274,"close":281,"volume":282},"2025-11-17T00:00:00",8.73,8.9,8.88,651700,{"timestamp":73,"open":262,"high":284,"low":285,"close":286,"volume":287},8.28,8.06,8.11,576100,{"timestamp":289,"open":290,"high":291,"low":248,"close":292,"volume":293},"2025-11-20T00:00:00",8.09,8.12,8.05,378600,{"timestamp":295,"open":296,"high":297,"low":296,"close":298,"volume":299},"2025-11-23T00:00:00",8.04,8.44,8.41,450100,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-11-24T00:00:00",8.46,8.64,8.4,8.56,219100,{"timestamp":308,"open":309,"high":281,"low":310,"close":311,"volume":312},"2025-11-25T00:00:00",8.63,8.58,8.84,155700,{"timestamp":314,"open":266,"high":315,"low":316,"close":311,"volume":317},"2025-11-26T00:00:00",8.85,8.67,175500,{"timestamp":319,"open":320,"high":280,"low":320,"close":321,"volume":322},"2025-11-27T00:00:00",8.7,8.86,272400,{"timestamp":324,"open":325,"high":326,"low":327,"close":328,"volume":329},"2025-11-30T00:00:00",8.89,8.93,8.75,8.82,134000,{"timestamp":331,"open":311,"high":332,"low":333,"close":325,"volume":334},"2025-12-01T00:00:00",8.96,8.81,203700,{"timestamp":336,"open":321,"high":337,"low":320,"close":338,"volume":339},"2025-12-02T00:00:00",8.95,8.74,264400,{"timestamp":341,"open":272,"high":342,"low":272,"close":280,"volume":343},"2025-12-03T00:00:00",8.99,257600,{"timestamp":345,"open":280,"high":280,"low":346,"close":347,"volume":348},"2025-12-04T00:00:00",8.35,8.39,850700,{"timestamp":350,"open":351,"high":352,"low":261,"close":353,"volume":354},"2025-12-07T00:00:00",8.38,8.48,8.36,204700,{"timestamp":356,"open":304,"high":357,"low":358,"close":359,"volume":360},"2025-12-08T00:00:00",8.45,8.16,8.37,199800,{"timestamp":78,"open":362,"high":268,"low":304,"close":268,"volume":363},8.47,295300,{"timestamp":365,"open":328,"high":366,"low":266,"close":333,"volume":367},"2025-12-10T00:00:00",9,220000,{"timestamp":369,"open":328,"high":370,"low":333,"close":371,"volume":372},"2025-12-11T00:00:00",9.06,9.01,526700,{"timestamp":374,"open":119,"high":114,"low":375,"close":376,"volume":377},"2025-12-14T00:00:00",6.66,6.85,451400,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-12-15T00:00:00",6.83,6.87,6.59,6.68,615200,{"timestamp":386,"open":387,"high":387,"low":388,"close":389,"volume":390},"2025-12-16T00:00:00",6.7,6.4,6.44,968300,{"timestamp":392,"open":393,"high":393,"low":394,"close":395,"volume":396},"2025-12-17T00:00:00",6.63,6.31,6.34,385400,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-18T00:00:00",6.3,6.5,6.2,6.28,358000,{"timestamp":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2025-12-21T00:00:00",6.55,6.62,6.38,6.39,494000,{"timestamp":412,"open":413,"high":407,"low":413,"close":414,"volume":415},"2025-12-22T00:00:00",6.42,6.53,358800,{"timestamp":417,"open":382,"high":407,"low":418,"close":419,"volume":420},"2025-12-25T00:00:00",6.45,6.49,508000,{"timestamp":422,"open":423,"high":402,"low":424,"close":425,"volume":426},"2025-12-28T00:00:00",6.18,6.01,6.12,665700,{"timestamp":428,"open":425,"high":399,"low":429,"close":430,"volume":431},"2025-12-29T00:00:00",6.11,6.26,215600,{"timestamp":433,"open":399,"high":395,"low":434,"close":22,"volume":435},"2026-01-01T00:00:00",6.1,282500,{"timestamp":437,"open":434,"high":409,"low":434,"close":395,"volume":438},"2026-01-04T00:00:00",248000,{"timestamp":440,"open":388,"high":414,"low":441,"close":394,"volume":442},"2026-01-05T00:00:00",6.25,407600,{"timestamp":444,"open":430,"high":430,"low":425,"close":445,"volume":446},"2026-01-06T00:00:00",6.15,101900,{"timestamp":448,"open":434,"high":449,"low":31,"close":424,"volume":450},"2026-01-07T00:00:00",6.14,249600,{"timestamp":452,"open":453,"high":22,"low":424,"close":454,"volume":455},"2026-01-08T00:00:00",6.16,6.07,660800,{"timestamp":457,"open":25,"high":429,"low":458,"close":459,"volume":460},"2026-01-11T00:00:00",5.95,6.02,436700,{"timestamp":462,"open":424,"high":25,"low":463,"close":464,"volume":465},"2026-01-12T00:00:00",5.92,5.97,153900,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2026-01-13T00:00:00",5.98,6.08,5.93,6.06,175000,{"timestamp":474,"open":454,"high":429,"low":468,"close":475,"volume":476},"2026-01-14T00:00:00",6.04,209900,{"timestamp":478,"open":469,"high":469,"low":479,"close":480,"volume":481},"2026-01-15T00:00:00",5.89,5.94,201500,{"timestamp":483,"open":464,"high":22,"low":470,"close":22,"volume":484},"2026-01-18T00:00:00",203900,{"timestamp":486,"open":434,"high":449,"low":480,"close":434,"volume":487},"2026-01-19T00:00:00",384800,{"timestamp":489,"open":429,"high":490,"low":429,"close":491,"volume":492},"2026-01-20T00:00:00",6.33,6.29,596300,{"timestamp":494,"open":399,"high":495,"low":441,"close":389,"volume":496},"2026-01-21T00:00:00",6.56,398700,{"timestamp":498,"open":419,"high":30,"low":499,"close":495,"volume":500},"2026-01-22T00:00:00",6.43,242100,{"timestamp":502,"open":382,"high":380,"low":400,"close":380,"volume":503},"2026-01-25T00:00:00",635400,{"timestamp":505,"open":506,"high":165,"low":506,"close":178,"volume":507},"2026-01-26T00:00:00",6.84,1147800,{"timestamp":509,"open":165,"high":510,"low":511,"close":510,"volume":512},"2026-01-27T00:00:00",7.28,7.08,507500,{"timestamp":514,"open":510,"high":199,"low":134,"close":138,"volume":515},"2026-01-28T00:00:00",454900,{"timestamp":517,"open":178,"high":518,"low":519,"close":126,"volume":520},"2026-01-29T00:00:00",7.21,7.1,48900,{"timestamp":522,"open":119,"high":523,"low":119,"close":518,"volume":524},"2026-02-01T00:00:00",7.27,288800,{"timestamp":526,"open":182,"high":102,"low":527,"close":112,"volume":528},"2026-02-02T00:00:00",7.22,357000,{"timestamp":530,"open":210,"high":210,"low":381,"close":531,"volume":532},"2026-02-03T00:00:00",6.93,630800,{"timestamp":534,"open":535,"high":527,"low":535,"close":148,"volume":536},"2026-02-04T00:00:00",6.88,230000,{"timestamp":538,"open":519,"high":178,"low":133,"close":98,"volume":539},"2026-02-05T00:00:00",228000,{"timestamp":541,"open":134,"high":519,"low":133,"close":98,"volume":542},"2026-02-08T00:00:00",219800,{"timestamp":544,"open":161,"high":138,"low":545,"close":144,"volume":546},"2026-02-09T00:00:00",6.99,242300,{"timestamp":548,"open":549,"high":550,"low":549,"close":114,"volume":551},"2026-02-10T00:00:00",6.94,7.25,392500,{"timestamp":553,"open":106,"high":106,"low":126,"close":97,"volume":554},"2026-02-11T00:00:00",243000,{"timestamp":556,"open":96,"high":113,"low":98,"close":107,"volume":557},"2026-02-12T00:00:00",212700,{"timestamp":559,"open":106,"high":236,"low":510,"close":560,"volume":561},"2026-02-17T00:00:00",7.35,272300,{"timestamp":563,"open":106,"high":564,"low":114,"close":125,"volume":565},"2026-02-18T00:00:00",7.39,125400,{"timestamp":567,"open":568,"high":176,"low":108,"close":113,"volume":569},"2026-02-19T00:00:00",7.2,99000,{"timestamp":571,"open":210,"high":176,"low":182,"close":107,"volume":572},"2026-02-22T00:00:00",199200,{"timestamp":574,"open":106,"high":199,"low":106,"close":190,"volume":575},"2026-02-23T00:00:00",178700,{"timestamp":577,"open":578,"high":216,"low":578,"close":579,"volume":580},"2026-02-24T00:00:00",7.42,7.49,235900,{"timestamp":582,"open":190,"high":240,"low":583,"close":190,"volume":584},"2026-02-25T00:00:00",7.43,140700,{"timestamp":586,"open":102,"high":587,"low":118,"close":226,"volume":588},"2026-02-26T00:00:00",7.53,202600,{"timestamp":590,"open":106,"high":591,"low":120,"close":564,"volume":592},"2026-03-01T00:00:00",7.48,491000,{"timestamp":594,"open":120,"high":186,"low":134,"close":96,"volume":595},"2026-03-02T00:00:00",346700,{"timestamp":597,"open":96,"high":113,"low":96,"close":108,"volume":598},"2026-03-03T00:00:00",224700,{"timestamp":600,"open":568,"high":568,"low":601,"close":602,"volume":603},"2026-03-04T00:00:00",6.9,6.92,296000,{"timestamp":605,"open":149,"high":149,"low":606,"close":607,"volume":608},"2026-03-05T00:00:00",6.73,6.75,651500,{"timestamp":610,"open":611,"high":612,"low":388,"close":612,"volume":613},"2026-03-08T00:00:00",6.72,6.8,916600,{"timestamp":615,"open":616,"high":161,"low":617,"close":601,"volume":618},"2026-03-09T00:00:00",6.77,6.6,751300,{"timestamp":620,"open":621,"high":161,"low":622,"close":612,"volume":623},"2026-03-10T00:00:00",6.91,6.76,216100,{"timestamp":625,"open":506,"high":506,"low":453,"close":453,"volume":626},"2026-03-11T00:00:00",516300,{"timestamp":628,"open":629,"high":630,"low":470,"close":470,"volume":631},"2026-03-12T00:00:00",6.23,6.32,467100,{"timestamp":633,"open":464,"high":634,"low":635,"close":636,"volume":637},"2026-03-15T00:00:00",6.13,5.83,5.87,661500,{"timestamp":639,"open":636,"high":640,"low":641,"close":642,"volume":643},"2026-03-16T00:00:00",5.88,5.52,5.57,752200,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-03-17T00:00:00",5.61,5.82,5.55,5.72,707700,{"timestamp":652,"open":653,"high":653,"low":654,"close":655,"volume":656},"2026-03-18T00:00:00",5.66,5.5,5.62,428700,{"timestamp":658,"open":653,"high":653,"low":659,"close":660,"volume":661},"2026-03-19T00:00:00",5.37,5.4,907800,{"timestamp":663,"open":654,"high":664,"low":665,"close":666,"volume":667},"2026-03-22T00:00:00",5.81,5.44,5.77,689200,{"timestamp":669,"open":670,"high":670,"low":671,"close":672,"volume":673},"2026-03-23T00:00:00",5.78,5.59,5.68,217200,{"timestamp":675,"open":653,"high":468,"low":653,"close":479,"volume":676},"2026-03-24T00:00:00",580600,{"timestamp":678,"open":664,"high":640,"low":679,"close":653,"volume":680},"2026-03-25T00:00:00",5.64,316300,{"timestamp":682,"open":683,"high":672,"low":684,"close":648,"volume":685},"2026-03-26T00:00:00",5.65,5.54,263300,{"timestamp":687,"open":671,"high":653,"low":688,"close":684,"volume":689},"2026-03-29T00:00:00",5.51,209500,{"timestamp":691,"open":648,"high":670,"low":692,"close":666,"volume":693},"2026-03-30T00:00:00",5.53,819800,{"timestamp":695,"open":696,"high":464,"low":697,"close":640,"volume":698},"2026-03-31T00:00:00",5.85,5.8,1249100,{"timestamp":700,"open":649,"high":640,"low":683,"close":635,"volume":701},"2026-04-01T00:00:00",143900,{"timestamp":703,"open":704,"high":705,"low":672,"close":670,"volume":706},"2026-04-05T00:00:00",5.84,5.86,240300,{"timestamp":708,"open":709,"high":710,"low":692,"close":646,"volume":711},"2026-04-06T00:00:00",5.73,5.75,364800,{"timestamp":713,"open":458,"high":714,"low":710,"close":640,"volume":715},"2026-04-07T00:00:00",5.99,746200,{"timestamp":717,"open":470,"high":470,"low":666,"close":640,"volume":718},"2026-04-08T00:00:00",340200,{"timestamp":720,"open":479,"high":458,"low":710,"close":664,"volume":721},"2026-04-09T00:00:00",204400,{"timestamp":723,"open":697,"high":724,"low":725,"close":479,"volume":726},"2026-04-12T00:00:00",5.96,5.71,343000,{"timestamp":728,"open":479,"high":724,"low":697,"close":636,"volume":729},"2026-04-13T00:00:00",218100,{"timestamp":731,"open":636,"high":636,"low":732,"close":725,"volume":733},"2026-04-14T00:00:00",5.69,327300,{"timestamp":735,"open":649,"high":704,"low":655,"close":655,"volume":736},"2026-04-15T00:00:00",208100,{"timestamp":738,"open":458,"high":458,"low":672,"close":710,"volume":739},"2026-04-16T00:00:00",371100,{"timestamp":741,"open":710,"high":710,"low":679,"close":672,"volume":742},"2026-04-19T00:00:00",220200,{"timestamp":744,"open":683,"high":672,"low":745,"close":745,"volume":746},"2026-04-21T00:00:00",5.58,227600,{"timestamp":748,"open":749,"high":655,"low":660,"close":750,"volume":751},"2026-04-22T00:00:00",5.56,5.45,303600,{"timestamp":753,"open":750,"high":750,"low":754,"close":755,"volume":756},"2026-04-23T00:00:00",5.3,5.31,233600,{"timestamp":758,"open":755,"high":759,"low":12,"close":12,"volume":760},"2026-04-26T00:00:00",5.34,591800,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-04-27T00:00:00",4.98,4.99,4.83,4.97,454000,{"timestamp":769,"open":766,"high":766,"low":770,"close":771,"volume":772},"2026-04-28T00:00:00",4.78,4.8,373200,{"timestamp":774,"open":775,"high":776,"low":771,"close":24,"volume":777},"2026-04-29T00:00:00",4.85,4.93,729400,{"timestamp":779,"open":24,"high":776,"low":780,"close":781,"volume":782},"2026-05-03T00:00:00",4.68,4.71,388000,{"timestamp":784,"open":785,"high":786,"low":787,"close":787,"volume":788},"2026-05-04T00:00:00",4.74,4.84,4.63,644500,{"timestamp":790,"open":781,"high":786,"low":781,"close":770,"volume":791},"2026-05-05T00:00:00",723800,{"timestamp":793,"open":786,"high":786,"low":787,"close":794,"volume":795},"2026-05-06T00:00:00",4.67,481800,{"timestamp":797,"open":798,"high":786,"low":799,"close":800,"volume":801},"2026-05-07T00:00:00",4.82,4.64,4.66,340500,{"timestamp":803,"open":804,"high":780,"low":805,"close":806,"volume":807},"2026-05-10T00:00:00",4.65,4.5,4.51,618100,{"timestamp":809,"open":810,"high":811,"low":812,"close":811,"volume":813},"2026-05-11T00:00:00",4.53,4.58,4.49,314200,{"timestamp":815,"open":811,"high":816,"low":817,"close":818,"volume":819},"2026-05-12T00:00:00",4.62,4.42,4.47,319400,{"timestamp":821,"open":812,"high":822,"low":823,"close":824,"volume":825},"2026-05-13T00:00:00",4.73,4.48,4.6,912000,{"timestamp":827,"open":823,"high":812,"low":828,"close":828,"volume":829},"2026-05-14T00:00:00",4.17,1266300,{"timestamp":831,"open":832,"high":833,"low":834,"close":835,"volume":836},"2026-05-17T00:00:00",4.15,4.27,4.08,4.12,532100,{"timestamp":838,"open":834,"high":839,"low":840,"close":841,"volume":842},"2026-05-18T00:00:00",4.14,4.02,4.1,467000,{"timestamp":844,"open":845,"high":846,"low":845,"close":847,"volume":848},"2026-05-19T00:00:00",4.13,4.43,4.41,805400,{"timestamp":850,"open":851,"high":812,"low":852,"close":853,"volume":854},"2026-05-20T00:00:00",4.37,4.25,4.46,458400,{"timestamp":856,"open":853,"high":853,"low":857,"close":858,"volume":859},"2026-05-21T00:00:00",4.33,4.36,345100,{"timestamp":861,"open":862,"high":863,"low":862,"close":806,"volume":864},"2026-05-24T00:00:00",4.35,4.52,307400,{"timestamp":866,"open":806,"high":867,"low":868,"close":818,"volume":869},"2026-05-25T00:00:00",4.56,4.39,275800,{"timestamp":871,"open":872,"high":873,"low":858,"close":874,"volume":875},"2026-05-26T00:00:00",4.54,4.55,4.4,183800,{"timestamp":877,"open":851,"high":878,"low":879,"close":879,"volume":472},"2026-05-27T00:00:00",4.44,4.32,{"timestamp":881,"open":879,"high":882,"low":883,"close":862,"volume":884},"2026-05-28T00:00:00",4.38,4.29,306800,{"timestamp":886,"open":874,"high":874,"low":852,"close":862,"volume":887},"2026-05-31T00:00:00",290900,{"timestamp":889,"open":862,"high":874,"low":890,"close":857,"volume":891},"2026-06-01T00:00:00",4.31,180200,{"timestamp":893,"open":852,"high":883,"low":834,"close":894,"volume":895},"2026-06-02T00:00:00",4.11,508500,{"timestamp":897,"open":845,"high":845,"low":898,"close":899,"volume":900},"2026-06-04T00:00:00",4.05,4.07,344900,{"timestamp":902,"open":899,"high":828,"low":903,"close":904,"volume":905},"2026-06-07T00:00:00",4,4.04,393600,{"timestamp":907,"open":899,"high":835,"low":903,"close":903,"volume":908},"2026-06-08T00:00:00",268100,{"timestamp":910,"open":911,"high":840,"low":912,"close":912,"volume":913},"2026-06-09T00:00:00",4.01,3.86,234900,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-06-10T00:00:00",3.92,4.03,3.85,3.96,441700,{"timestamp":922,"open":917,"high":834,"low":923,"close":923,"volume":924},"2026-06-11T00:00:00",3.98,194700,{"timestamp":926,"open":927,"high":928,"low":923,"close":840,"volume":929},"2026-06-14T00:00:00",4.06,4.16,229900,{"timestamp":931,"open":840,"high":894,"low":932,"close":898,"volume":933},"2026-06-15T00:00:00",3.91,460600,{"timestamp":935,"open":899,"high":936,"low":937,"close":919,"volume":938},"2026-06-16T00:00:00",4.2,3.95,332500,{"timestamp":940,"open":917,"high":917,"low":941,"close":942,"volume":943},"2026-06-17T00:00:00",3.9,3.94,338800,{"timestamp":945,"open":946,"high":894,"low":919,"close":894,"volume":947},"2026-06-18T00:00:00",3.97,229800,{"timestamp":949,"open":845,"high":845,"low":917,"close":917,"volume":950},"2026-06-21T00:00:00",256400,{"timestamp":952,"open":927,"high":834,"low":953,"close":903,"volume":954},"2026-06-22T00:00:00",3.99,105300,{"timestamp":956,"open":937,"high":832,"low":937,"close":845,"volume":957},"2026-06-23T00:00:00",320100,{"timestamp":959,"open":960,"high":961,"low":845,"close":962,"volume":963},"2026-06-24T00:00:00",4.19,4.22,4.21,265900,{"timestamp":965,"open":962,"high":858,"low":832,"close":858,"volume":966},"2026-06-25T00:00:00",277300,{"timestamp":968,"open":862,"high":858,"low":833,"close":879,"volume":969},"2026-06-28T00:00:00",169000,{"timestamp":971,"open":858,"high":858,"low":962,"close":972,"volume":973},"2026-06-29T00:00:00",4.28,90900,{"timestamp":88,"open":852,"high":818,"low":839,"close":839,"volume":975},870500,{"timestamp":977,"open":978,"high":979,"low":828,"close":962,"volume":980},"2026-07-01T00:00:00",4.18,4.3,279000,{"timestamp":982,"open":833,"high":851,"low":936,"close":857,"volume":983},"2026-07-02T00:00:00",161800,{"timestamp":985,"open":979,"high":857,"low":986,"close":833,"volume":987},"2026-07-05T00:00:00",4.24,152600,{"timestamp":989,"open":883,"high":851,"low":833,"close":862,"volume":990},"2026-07-06T00:00:00",287800,{"timestamp":992,"open":833,"high":862,"low":993,"close":857,"volume":994},"2026-07-07T00:00:00",4.23,437900,{"timestamp":996,"open":857,"high":857,"low":839,"close":936,"volume":997},"2026-07-08T00:00:00",667800,{"timestamp":999,"open":979,"high":823,"low":979,"close":818,"volume":1000},"2026-07-09T00:00:00",445500,{"timestamp":1002,"open":818,"high":824,"low":833,"close":890,"volume":1003},"2026-07-12T00:00:00",240600,{"timestamp":1005,"open":972,"high":858,"low":978,"close":960,"volume":1006},"2026-07-13T00:00:00",661700,{"timestamp":1008,"open":828,"high":993,"low":904,"close":904,"volume":1009},"2026-07-14T00:00:00",427200,{"timestamp":1011,"open":898,"high":894,"low":911,"close":1012,"volume":1013},"2026-07-15T00:00:00",4.09,187300,{"timestamp":1015,"open":841,"high":841,"low":903,"close":834,"volume":1016},"2026-07-16T00:00:00",175800,{"timestamp":1018,"open":841,"high":894,"low":904,"close":898,"volume":1019},"2026-07-19T00:00:00",326600,{"timestamp":1021,"open":1012,"high":1012,"low":903,"close":840,"volume":1022},"2026-07-20T00:00:00",193000,{"timestamp":1024,"open":834,"high":978,"low":840,"close":835,"volume":1025},"2026-07-21T00:00:00",209400,{"timestamp":1027,"open":978,"high":961,"low":835,"close":936,"volume":1028},"2026-07-22T00:00:00",347700,{"timestamp":1030,"open":960,"high":960,"low":953,"close":894,"volume":1031},"2026-07-23T00:00:00",386200,{"timestamp":1033,"open":894,"high":960,"low":841,"close":845,"volume":1034},"2026-07-26T00:00:00",126800,{"timestamp":1036,"open":839,"high":862,"low":845,"close":879,"volume":1037},"2026-07-27T00:00:00",407700,{"timestamp":1039,"open":1040,"high":1040,"low":828,"close":993,"volume":1041},"2026-07-28T00:00:00",4.34,305600,{"timestamp":1043,"open":1044,"high":1040,"low":961,"close":979,"volume":1045},"2026-07-29T00:00:00",4.26,214900,{"timestamp":1047,"open":857,"high":1040,"low":936,"close":1044,"volume":1048},"2026-07-30T00:00:00",170100,{"timestamp":1050,"open":986,"high":1040,"low":986,"close":1044,"volume":1051},"2026-08-02T00:00:00",177200,{"timestamp":1053,"open":833,"high":862,"low":960,"close":936,"volume":1025},"2026-08-03T00:00:00",{"timestamp":1055,"open":883,"high":858,"low":833,"close":858,"volume":1056},"2026-08-04T00:00:00",229000,{"timestamp":1058,"open":858,"high":858,"low":993,"close":972,"volume":1059},"2026-08-05T00:00:00",139500,{"timestamp":1061,"open":1040,"high":1040,"low":903,"close":835,"volume":1062},"2026-08-06T00:00:00",587100,{"timestamp":1064,"open":839,"high":828,"low":834,"close":828,"volume":1065},"2026-08-09T00:00:00",142200,{"timestamp":1067,"open":894,"high":828,"low":911,"close":898,"volume":1068},"2026-08-10T00:00:00",454400,{"timestamp":1070,"open":898,"high":845,"low":923,"close":845,"volume":1071},"2026-08-11T00:00:00",192800,{"timestamp":1073,"open":839,"high":936,"low":898,"close":828,"volume":1074},"2026-08-12T00:00:00",189500,{"timestamp":1076,"open":962,"high":868,"low":840,"close":852,"volume":1077},"2026-08-13T00:00:00",555300,{"timestamp":1079,"open":962,"high":853,"low":962,"close":853,"volume":1080},"2026-08-16T00:00:00",280800,{"timestamp":1082,"open":853,"high":805,"low":961,"close":879,"volume":1083},"2026-08-17T00:00:00",348300,{"timestamp":1085,"open":1040,"high":811,"low":857,"close":863,"volume":1086},"2026-08-18T00:00:00",565600,{"timestamp":1088,"open":863,"high":811,"low":853,"close":810,"volume":1089},"2026-08-19T00:00:00",446300,{"timestamp":1091,"open":1092,"high":1093,"low":806,"close":873,"volume":1094},"2026-08-20T00:00:00",4.59,4.7,448300,{"timestamp":1096,"open":806,"high":780,"low":805,"close":867,"volume":1097},"2026-08-23T00:00:00",687900,{"timestamp":1099,"open":867,"high":1100,"low":872,"close":1101,"volume":1102},"2026-08-24T00:00:00",4.76,4.75,370400,{"timestamp":1104,"open":1101,"high":765,"low":1105,"close":1106,"volume":1107},"2026-08-25T00:00:00",4.69,4.72,251700,{"timestamp":1109,"open":1105,"high":1110,"low":780,"close":781,"volume":1111},"2026-08-26T00:00:00",4.79,191300,{"timestamp":1113,"open":1106,"high":785,"low":816,"close":1093,"volume":1114},"2026-08-27T00:00:00",271000,{"timestamp":1116,"open":1100,"high":1117,"low":1118,"close":1117,"volume":1119},"2026-08-30T00:00:00",4.81,4.57,300700,{"timestamp":1121,"open":798,"high":776,"low":1093,"close":771,"volume":1122},"2026-08-31T00:00:00",315800,{"timestamp":1124,"open":771,"high":1125,"low":771,"close":1126,"volume":1127},"2026-09-01T00:00:00",5.02,4.95,370700,{"timestamp":1129,"open":763,"high":1130,"low":1131,"close":1132,"volume":929},"2026-09-02T00:00:00",5.08,4.86,4.96,{"timestamp":1134,"open":1131,"high":764,"low":771,"close":766,"volume":1135},"2026-09-03T00:00:00",371600,{"timestamp":1137,"open":12,"high":1130,"low":1138,"close":1139,"volume":1140},"2026-09-07T00:00:00",4.94,5.01,164300,{"timestamp":1142,"open":12,"high":12,"low":775,"close":1143,"volume":1144},"2026-09-08T00:00:00",4.92,180700,{"timestamp":1146,"open":1143,"high":1147,"low":765,"close":1139,"volume":1148},"2026-09-09T00:00:00",5.09,449300,{"timestamp":1150,"open":1151,"high":1151,"low":1131,"close":776,"volume":1152},"2026-09-10T00:00:00",5.07,210200,{"timestamp":1154,"open":1155,"high":1132,"low":785,"close":1132,"volume":1156},"2026-09-13T00:00:00",4.88,261400,{"timestamp":1158,"open":1126,"high":12,"low":1155,"close":776,"volume":1159},"2026-09-14T00:00:00",249800,{"timestamp":1161,"open":1132,"high":1162,"low":1163,"close":1125,"volume":1164},"2026-09-15T00:00:00",5.05,4.89,233400,{"timestamp":1166,"open":1167,"high":1168,"low":775,"close":1169,"volume":1170},"2026-09-16T00:00:00",5.1,5.13,4.91,248500,{"timestamp":1172,"open":1117,"high":1169,"low":1110,"close":1169,"volume":1173},"2026-09-17T00:00:00",336400,{"timestamp":1175,"open":1176,"high":1151,"low":1176,"close":12,"volume":1177},"2026-09-20T00:00:00",4.9,158800,{"timestamp":1179,"open":1180,"high":1162,"low":1138,"close":1162,"volume":1181},"2026-09-21T00:00:00",5.04,150200,{"timestamp":1183,"open":1162,"high":1184,"low":766,"close":1180,"volume":1185},"2026-09-22T00:00:00",5.16,395300,{"timestamp":1187,"open":1180,"high":1188,"low":1155,"close":12,"volume":1189},"2026-09-23T00:00:00",5.06,329200,[]]