[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fI5jXTUOseFCMI81RujmKxHYQUECvsleA-0HGSCMVMx4":3,"$fQzcYTiwpPbCNZotRcGwKQ9FlhRo1PGOHON3V4EW5rgU":45,"$fJMXmTKhvxFgrKcoaPNNzEUd1WySBiohPjjyoPSOuvo8":109},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VITT3","vitt3","stock","Vittia Fertilizantes e Biologicos S.A.","Vittia Fertilizantes","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},3.06,0,"BRL","2026-09-24T23:48:19Z",{"eps":17,"bookValue":18,"dividendYield":19,"dividendYield5yAverage":20,"priceEarnings":21,"priceBookValue":22,"priceEbit":23,"evEbitda":24,"priceSalesRatio":25,"enterpriseValue":26,"ebitda":27,"roe":28,"roic":29,"roa":30,"netMargin":31,"ebitMargin":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},0.414,3.834,9.25,8.31,7.39,0.8,8.01,7.15,0.66,657027000,91875000,10.8,9.22,7.1,7.96,8.19,29.34,1.31,0.2,2.17,0.5152,[],[40,41,42,43,44],"FLRY3","RDOR3","QUAL3","ODPV3","GGBR4",{"items":46,"totalItens":106,"success":107,"errors":108,"limitReached":106},[47,54,57,62,67,71,76,81,86,91,96,100,104],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.140528,"2022-11-30T00:00:00","2022-12-16T00:00:00","2023-01-04T00:00:00",{"type":48,"category":49,"amount":55,"approvalDate":51,"comDate":52,"paymentDate":56,"status":48},0.0945428,"2023-05-08T00:00:00",{"type":13,"category":49,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":61,"status":48},0.0944429,"2023-04-28T00:00:00","2023-05-05T00:00:00","2023-06-09T00:00:00",{"type":48,"category":49,"amount":63,"approvalDate":64,"comDate":65,"paymentDate":66,"status":48},0.274681,"2023-11-23T00:00:00","2023-11-28T00:00:00","2024-05-10T00:00:00",{"type":48,"category":49,"amount":68,"approvalDate":69,"comDate":70,"paymentDate":66,"status":48},0.0238758,"2023-12-20T00:00:00","2023-12-27T00:00:00",{"type":72,"category":7,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":75,"status":48},3,10,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":48,"category":49,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":48},0.148367,"2024-10-17T00:00:00","2024-10-23T00:00:00","2025-01-06T00:00:00",{"type":48,"category":49,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":85,"status":48},0.0163476,"2024-12-27T00:00:00","2025-01-03T00:00:00","2025-05-16T00:00:00",{"type":48,"category":49,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":48},0.140401,"2025-07-14T00:00:00","2025-07-18T00:00:00","2026-01-06T00:00:00",{"type":48,"category":49,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":48},0.0647471,"2025-10-29T00:00:00","2025-11-03T00:00:00","2026-05-11T00:00:00",{"type":48,"category":49,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":95,"status":48},0.0451463,"2025-12-17T00:00:00","2025-12-23T00:00:00",{"type":48,"category":49,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":95,"status":48},0.0322547,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":72,"category":7,"amount":73,"approvalDate":105,"comDate":105,"paymentDate":105,"status":48},"2026-04-09T00:00:00",null,true,[],{"items":110,"totalItens":106,"success":107,"errors":1024,"limitReached":106},[111,117,122,127,133,137,141,147,152,157,161,166,172,175,179,183,188,194,199,202,205,208,211,215,218,221,224,226,230,234,239,246,251,254,258,262,266,269,273,276,280,285,288,291,294,297,300,303,307,310,313,317,320,323,326,329,332,335,337,340,343,347,350,353,356,359,362,365,368,371,373,377,380,382,385,388,392,396,399,402,405,408,411,414,416,419,422,427,432,436,440,443,447,451,455,460,465,470,475,479,485,490,494,498,502,507,511,515,518,522,526,530,534,537,540,544,547,551,554,558,561,565,568,571,574,577,580,583,586,592,598,601,605,609,614,620,626,631,637,641,647,654,658,663,667,671,677,681,685,690,697,703,706,710,713,717,719,723,727,731,734,739,742,745,748,752,755,759,764,768,771,775,778,781,785,788,792,796,799,802,805,809,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,878,883,887,892,899,904,909,915,919,923,926,931,936,939,942,945,949,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1017,1021],{"timestamp":112,"open":113,"high":114,"low":115,"close":115,"volume":116},"2025-09-25T00:00:00",5.07,5.08,4.99,60100,{"timestamp":118,"open":119,"high":119,"low":120,"close":120,"volume":121},"2025-09-28T00:00:00",5.05,4.81,81400,{"timestamp":123,"open":124,"high":125,"low":120,"close":125,"volume":126},"2025-09-29T00:00:00",4.85,5.06,83200,{"timestamp":128,"open":129,"high":130,"low":131,"close":131,"volume":132},"2025-09-30T00:00:00",4.95,4.97,4.87,52400,{"timestamp":134,"open":131,"high":135,"low":120,"close":120,"volume":136},"2025-10-01T00:00:00",4.9,59900,{"timestamp":138,"open":120,"high":139,"low":120,"close":120,"volume":140},"2025-10-02T00:00:00",5.01,79500,{"timestamp":142,"open":143,"high":144,"low":145,"close":145,"volume":146},"2025-10-05T00:00:00",4.83,4.91,4.82,52800,{"timestamp":148,"open":149,"high":131,"low":150,"close":150,"volume":151},"2025-10-06T00:00:00",4.84,4.71,110500,{"timestamp":153,"open":154,"high":120,"low":155,"close":155,"volume":156},"2025-10-07T00:00:00",4.72,4.7,125900,{"timestamp":158,"open":154,"high":135,"low":150,"close":159,"volume":160},"2025-10-08T00:00:00",4.79,94800,{"timestamp":162,"open":159,"high":159,"low":163,"close":164,"volume":165},"2025-10-09T00:00:00",4.62,4.63,114300,{"timestamp":167,"open":168,"high":169,"low":168,"close":170,"volume":171},"2025-10-12T00:00:00",4.65,5.02,4.74,228700,{"timestamp":173,"open":159,"high":159,"low":150,"close":150,"volume":174},"2025-10-13T00:00:00",66400,{"timestamp":176,"open":154,"high":120,"low":154,"close":177,"volume":178},"2025-10-14T00:00:00",4.75,158700,{"timestamp":180,"open":159,"high":159,"low":181,"close":181,"volume":182},"2025-10-15T00:00:00",4.68,57200,{"timestamp":184,"open":185,"high":186,"low":163,"close":163,"volume":187},"2025-10-16T00:00:00",4.69,4.73,53500,{"timestamp":189,"open":190,"high":181,"low":191,"close":192,"volume":193},"2025-10-19T00:00:00",4.64,4.58,4.67,77000,{"timestamp":195,"open":196,"high":150,"low":196,"close":197,"volume":198},"2025-10-20T00:00:00",4.6,4.66,58600,{"timestamp":200,"open":190,"high":150,"low":191,"close":155,"volume":201},"2025-10-21T00:00:00",109400,{"timestamp":203,"open":164,"high":177,"low":164,"close":150,"volume":204},"2025-10-22T00:00:00",74300,{"timestamp":206,"open":164,"high":154,"low":163,"close":164,"volume":207},"2025-10-23T00:00:00",68500,{"timestamp":209,"open":155,"high":150,"low":191,"close":191,"volume":210},"2025-10-26T00:00:00",76800,{"timestamp":212,"open":213,"high":185,"low":191,"close":163,"volume":214},"2025-10-27T00:00:00",4.59,142600,{"timestamp":93,"open":192,"high":216,"low":164,"close":216,"volume":217},4.8,115500,{"timestamp":219,"open":216,"high":143,"low":170,"close":145,"volume":220},"2025-10-30T00:00:00",115000,{"timestamp":222,"open":149,"high":131,"low":159,"close":216,"volume":223},"2025-11-02T00:00:00",64600,{"timestamp":94,"open":225,"high":225,"low":164,"close":164,"volume":207},4.77,{"timestamp":227,"open":155,"high":154,"low":228,"close":168,"volume":229},"2025-11-04T00:00:00",4.61,159600,{"timestamp":231,"open":192,"high":185,"low":232,"close":232,"volume":233},"2025-11-05T00:00:00",4.52,145300,{"timestamp":235,"open":236,"high":196,"low":237,"close":237,"volume":238},"2025-11-06T00:00:00",4.51,4.4,121100,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-11-09T00:00:00",4.36,4.5,4.34,4.38,174400,{"timestamp":247,"open":248,"high":228,"low":249,"close":242,"volume":250},"2025-11-10T00:00:00",4.47,4.44,109300,{"timestamp":252,"open":228,"high":163,"low":249,"close":163,"volume":253},"2025-11-11T00:00:00",129200,{"timestamp":255,"open":228,"high":186,"low":256,"close":155,"volume":257},"2025-11-12T00:00:00",4.55,1186300,{"timestamp":259,"open":181,"high":150,"low":260,"close":196,"volume":261},"2025-11-13T00:00:00",4.57,74700,{"timestamp":263,"open":213,"high":196,"low":264,"close":232,"volume":265},"2025-11-16T00:00:00",4.46,372100,{"timestamp":267,"open":181,"high":154,"low":256,"close":213,"volume":268},"2025-11-17T00:00:00",239100,{"timestamp":270,"open":164,"high":150,"low":271,"close":213,"volume":272},"2025-11-18T00:00:00",4.56,163600,{"timestamp":274,"open":213,"high":197,"low":242,"close":191,"volume":275},"2025-11-20T00:00:00",90800,{"timestamp":277,"open":213,"high":228,"low":278,"close":278,"volume":279},"2025-11-23T00:00:00",4.49,144300,{"timestamp":281,"open":282,"high":271,"low":242,"close":283,"volume":284},"2025-11-24T00:00:00",4.53,4.54,79700,{"timestamp":286,"open":196,"high":192,"low":282,"close":164,"volume":287},"2025-11-25T00:00:00",337400,{"timestamp":289,"open":196,"high":197,"low":213,"close":197,"volume":290},"2025-11-26T00:00:00",58700,{"timestamp":292,"open":213,"high":154,"low":213,"close":155,"volume":293},"2025-11-27T00:00:00",96900,{"timestamp":295,"open":186,"high":170,"low":168,"close":192,"volume":296},"2025-11-30T00:00:00",67900,{"timestamp":298,"open":164,"high":197,"low":256,"close":168,"volume":299},"2025-12-01T00:00:00",126400,{"timestamp":301,"open":155,"high":159,"low":164,"close":159,"volume":302},"2025-12-02T00:00:00",175800,{"timestamp":304,"open":150,"high":130,"low":150,"close":305,"volume":306},"2025-12-03T00:00:00",4.96,519200,{"timestamp":308,"open":131,"high":130,"low":196,"close":163,"volume":309},"2025-12-04T00:00:00",169000,{"timestamp":311,"open":181,"high":181,"low":256,"close":191,"volume":312},"2025-12-07T00:00:00",57000,{"timestamp":314,"open":191,"high":185,"low":315,"close":228,"volume":316},"2025-12-08T00:00:00",4.41,143800,{"timestamp":318,"open":232,"high":181,"low":232,"close":168,"volume":319},"2025-12-09T00:00:00",120700,{"timestamp":321,"open":192,"high":170,"low":190,"close":197,"volume":322},"2025-12-10T00:00:00",47700,{"timestamp":324,"open":170,"high":170,"low":190,"close":154,"volume":325},"2025-12-11T00:00:00",82900,{"timestamp":327,"open":143,"high":143,"low":256,"close":271,"volume":328},"2025-12-14T00:00:00",119300,{"timestamp":330,"open":260,"high":228,"low":278,"close":232,"volume":331},"2025-12-15T00:00:00",122700,{"timestamp":333,"open":236,"high":186,"low":248,"close":155,"volume":334},"2025-12-16T00:00:00",246000,{"timestamp":98,"open":185,"high":150,"low":191,"close":228,"volume":336},131900,{"timestamp":338,"open":197,"high":170,"low":191,"close":190,"volume":339},"2025-12-18T00:00:00",153400,{"timestamp":341,"open":163,"high":164,"low":232,"close":191,"volume":342},"2025-12-21T00:00:00",116500,{"timestamp":344,"open":282,"high":228,"low":345,"close":213,"volume":346},"2025-12-22T00:00:00",4.48,72500,{"timestamp":348,"open":192,"high":192,"low":256,"close":271,"volume":349},"2025-12-25T00:00:00",54800,{"timestamp":351,"open":271,"high":228,"low":256,"close":271,"volume":352},"2025-12-28T00:00:00",40800,{"timestamp":354,"open":213,"high":164,"low":260,"close":228,"volume":355},"2025-12-29T00:00:00",43800,{"timestamp":357,"open":196,"high":228,"low":256,"close":228,"volume":358},"2026-01-01T00:00:00",43400,{"timestamp":360,"open":228,"high":154,"low":260,"close":197,"volume":361},"2026-01-04T00:00:00",87400,{"timestamp":363,"open":192,"high":154,"low":196,"close":154,"volume":364},"2026-01-05T00:00:00",182200,{"timestamp":90,"open":366,"high":366,"low":164,"close":150,"volume":367},4.76,44400,{"timestamp":369,"open":155,"high":186,"low":192,"close":185,"volume":370},"2026-01-07T00:00:00",83500,{"timestamp":103,"open":196,"high":155,"low":196,"close":192,"volume":372},49200,{"timestamp":374,"open":190,"high":181,"low":375,"close":242,"volume":376},"2026-01-11T00:00:00",4.42,176400,{"timestamp":378,"open":242,"high":213,"low":278,"close":283,"volume":379},"2026-01-12T00:00:00",51900,{"timestamp":381,"open":236,"high":163,"low":236,"close":260,"volume":207},"2026-01-13T00:00:00",{"timestamp":383,"open":191,"high":163,"low":283,"close":271,"volume":384},"2026-01-14T00:00:00",68200,{"timestamp":386,"open":191,"high":213,"low":278,"close":278,"volume":387},"2026-01-15T00:00:00",112200,{"timestamp":389,"open":260,"high":191,"low":390,"close":248,"volume":391},"2026-01-18T00:00:00",4.45,86300,{"timestamp":393,"open":345,"high":236,"low":394,"close":394,"volume":395},"2026-01-19T00:00:00",4.39,105200,{"timestamp":397,"open":237,"high":271,"low":237,"close":242,"volume":398},"2026-01-20T00:00:00",157800,{"timestamp":400,"open":232,"high":185,"low":248,"close":260,"volume":401},"2026-01-21T00:00:00",1054500,{"timestamp":403,"open":181,"high":170,"low":228,"close":150,"volume":404},"2026-01-22T00:00:00",134900,{"timestamp":406,"open":150,"high":154,"low":283,"close":228,"volume":407},"2026-01-25T00:00:00",153200,{"timestamp":409,"open":260,"high":155,"low":260,"close":260,"volume":410},"2026-01-26T00:00:00",198900,{"timestamp":412,"open":190,"high":155,"low":191,"close":190,"volume":413},"2026-01-27T00:00:00",121700,{"timestamp":415,"open":197,"high":197,"low":242,"close":260,"volume":279},"2026-01-28T00:00:00",{"timestamp":417,"open":282,"high":256,"low":264,"close":345,"volume":418},"2026-02-01T00:00:00",56800,{"timestamp":420,"open":236,"high":213,"low":375,"close":375,"volume":421},"2026-02-02T00:00:00",169500,{"timestamp":423,"open":248,"high":248,"low":424,"close":425,"volume":426},"2026-02-03T00:00:00",4.35,4.37,138500,{"timestamp":428,"open":244,"high":244,"low":429,"close":430,"volume":431},"2026-02-05T00:00:00",4.27,4.33,1313500,{"timestamp":433,"open":434,"high":264,"low":434,"close":394,"volume":435},"2026-02-08T00:00:00",4.29,240200,{"timestamp":437,"open":438,"high":213,"low":237,"close":249,"volume":439},"2026-02-09T00:00:00",4.43,298800,{"timestamp":441,"open":237,"high":256,"low":237,"close":390,"volume":442},"2026-02-10T00:00:00",154600,{"timestamp":444,"open":242,"high":242,"low":445,"close":424,"volume":446},"2026-02-11T00:00:00",4.31,125500,{"timestamp":448,"open":445,"high":445,"low":449,"close":450,"volume":446},"2026-02-12T00:00:00",4.2,4.26,{"timestamp":452,"open":445,"high":243,"low":449,"close":453,"volume":454},"2026-02-17T00:00:00",4.22,127000,{"timestamp":456,"open":450,"high":450,"low":457,"close":458,"volume":459},"2026-02-18T00:00:00",4.07,4.09,173400,{"timestamp":461,"open":462,"high":429,"low":463,"close":450,"volume":464},"2026-02-19T00:00:00",4.1,4,1659400,{"timestamp":466,"open":467,"high":429,"low":463,"close":468,"volume":469},"2026-02-22T00:00:00",4.21,4.01,280700,{"timestamp":471,"open":472,"high":457,"low":473,"close":468,"volume":474},"2026-02-23T00:00:00",3.99,3.91,226700,{"timestamp":476,"open":477,"high":462,"low":472,"close":477,"volume":478},"2026-02-24T00:00:00",4.05,197300,{"timestamp":480,"open":481,"high":482,"low":481,"close":483,"volume":484},"2026-02-25T00:00:00",4.02,4.17,4.14,165700,{"timestamp":486,"open":487,"high":487,"low":488,"close":458,"volume":489},"2026-02-26T00:00:00",4.18,4.08,173300,{"timestamp":491,"open":458,"high":467,"low":481,"close":492,"volume":493},"2026-03-01T00:00:00",4.16,161600,{"timestamp":495,"open":496,"high":450,"low":481,"close":457,"volume":497},"2026-03-02T00:00:00",4.25,201000,{"timestamp":499,"open":482,"high":450,"low":500,"close":453,"volume":501},"2026-03-03T00:00:00",4.12,149700,{"timestamp":503,"open":504,"high":505,"low":477,"close":457,"volume":506},"2026-03-04T00:00:00",4.23,4.28,201200,{"timestamp":508,"open":509,"high":500,"low":509,"close":457,"volume":510},"2026-03-05T00:00:00",4.03,128100,{"timestamp":512,"open":513,"high":453,"low":509,"close":449,"volume":514},"2026-03-08T00:00:00",4.15,156800,{"timestamp":516,"open":449,"high":496,"low":487,"close":449,"volume":517},"2026-03-09T00:00:00",170700,{"timestamp":519,"open":449,"high":467,"low":520,"close":520,"volume":521},"2026-03-10T00:00:00",4.13,143000,{"timestamp":523,"open":458,"high":520,"low":524,"close":472,"volume":525},"2026-03-11T00:00:00",3.93,324200,{"timestamp":527,"open":472,"high":449,"low":528,"close":457,"volume":529},"2026-03-12T00:00:00",3.96,1007600,{"timestamp":531,"open":483,"high":532,"low":481,"close":434,"volume":533},"2026-03-15T00:00:00",4.3,657400,{"timestamp":535,"open":429,"high":429,"low":520,"close":492,"volume":536},"2026-03-16T00:00:00",238000,{"timestamp":538,"open":429,"high":429,"low":520,"close":453,"volume":539},"2026-03-18T00:00:00",924900,{"timestamp":541,"open":467,"high":429,"low":457,"close":542,"volume":543},"2026-03-19T00:00:00",4.19,269100,{"timestamp":545,"open":429,"high":505,"low":513,"close":542,"volume":546},"2026-03-22T00:00:00",447000,{"timestamp":548,"open":449,"high":467,"low":509,"close":549,"volume":550},"2026-03-23T00:00:00",4.06,240300,{"timestamp":552,"open":513,"high":504,"low":500,"close":504,"volume":553},"2026-03-24T00:00:00",262300,{"timestamp":555,"open":556,"high":556,"low":509,"close":467,"volume":557},"2026-03-25T00:00:00",4.24,270400,{"timestamp":559,"open":496,"high":434,"low":467,"close":429,"volume":560},"2026-03-26T00:00:00",318400,{"timestamp":562,"open":429,"high":430,"low":504,"close":563,"volume":564},"2026-03-29T00:00:00",4.32,376700,{"timestamp":566,"open":430,"high":243,"low":429,"close":243,"volume":567},"2026-03-30T00:00:00",294400,{"timestamp":569,"open":434,"high":425,"low":477,"close":243,"volume":570},"2026-03-31T00:00:00",691100,{"timestamp":572,"open":243,"high":243,"low":556,"close":450,"volume":573},"2026-04-01T00:00:00",154500,{"timestamp":575,"open":424,"high":241,"low":429,"close":505,"volume":576},"2026-04-05T00:00:00",155700,{"timestamp":578,"open":430,"high":430,"low":449,"close":556,"volume":579},"2026-04-06T00:00:00",207000,{"timestamp":581,"open":243,"high":243,"low":492,"close":467,"volume":582},"2026-04-07T00:00:00",371400,{"timestamp":584,"open":496,"high":434,"low":449,"close":505,"volume":585},"2026-04-08T00:00:00",558300,{"timestamp":105,"open":587,"high":588,"low":589,"close":590,"volume":591},3.89,3.92,3.79,3.82,239800,{"timestamp":593,"open":590,"high":594,"low":595,"close":596,"volume":597},"2026-04-12T00:00:00",3.88,3.75,3.86,248500,{"timestamp":599,"open":587,"high":587,"low":589,"close":587,"volume":600},"2026-04-13T00:00:00",318700,{"timestamp":602,"open":596,"high":596,"low":603,"close":589,"volume":604},"2026-04-14T00:00:00",3.76,368200,{"timestamp":606,"open":607,"high":590,"low":595,"close":589,"volume":608},"2026-04-15T00:00:00",3.81,191600,{"timestamp":610,"open":607,"high":611,"low":595,"close":612,"volume":613},"2026-04-16T00:00:00",3.85,3.77,268600,{"timestamp":615,"open":603,"high":616,"low":617,"close":618,"volume":619},"2026-04-19T00:00:00",3.8,3.73,3.74,139400,{"timestamp":621,"open":603,"high":622,"low":623,"close":624,"volume":625},"2026-04-21T00:00:00",3.78,3.65,3.7,382400,{"timestamp":627,"open":624,"high":624,"low":628,"close":629,"volume":630},"2026-04-22T00:00:00",3.6,3.62,279300,{"timestamp":632,"open":633,"high":634,"low":635,"close":628,"volume":636},"2026-04-23T00:00:00",3.66,3.67,3.55,335300,{"timestamp":638,"open":628,"high":628,"low":639,"close":639,"volume":640},"2026-04-26T00:00:00",3.48,400300,{"timestamp":642,"open":643,"high":644,"low":645,"close":645,"volume":646},"2026-04-27T00:00:00",3.44,3.5,3.4,380700,{"timestamp":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2026-04-28T00:00:00",3.39,3.46,3.38,3.41,188400,{"timestamp":655,"open":651,"high":656,"low":651,"close":643,"volume":657},"2026-04-29T00:00:00",3.51,377800,{"timestamp":659,"open":644,"high":644,"low":660,"close":661,"volume":662},"2026-05-03T00:00:00",3.33,3.35,405700,{"timestamp":664,"open":661,"high":639,"low":665,"close":639,"volume":666},"2026-05-04T00:00:00",3.3,541900,{"timestamp":668,"open":669,"high":656,"low":651,"close":651,"volume":670},"2026-05-05T00:00:00",3.47,411100,{"timestamp":672,"open":652,"high":673,"low":674,"close":675,"volume":676},"2026-05-06T00:00:00",3.45,3.36,3.37,199700,{"timestamp":678,"open":645,"high":679,"low":661,"close":679,"volume":680},"2026-05-07T00:00:00",3.42,344000,{"timestamp":682,"open":679,"high":679,"low":683,"close":660,"volume":684},"2026-05-10T00:00:00",3.32,214000,{"timestamp":95,"open":686,"high":675,"low":687,"close":688,"volume":689},3.34,3.2,3.27,403000,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-05-12T00:00:00",3.22,3.26,3.1,3.14,345100,{"timestamp":698,"open":699,"high":687,"low":700,"close":701,"volume":702},"2026-05-13T00:00:00",3.16,3.12,3.13,252100,{"timestamp":704,"open":701,"high":673,"low":694,"close":673,"volume":705},"2026-05-14T00:00:00",1622200,{"timestamp":707,"open":645,"high":639,"low":708,"close":674,"volume":709},"2026-05-17T00:00:00",3.25,438500,{"timestamp":711,"open":674,"high":674,"low":708,"close":686,"volume":712},"2026-05-18T00:00:00",200200,{"timestamp":714,"open":686,"high":715,"low":686,"close":715,"volume":716},"2026-05-19T00:00:00",3.56,304900,{"timestamp":718,"open":628,"high":628,"low":652,"close":669,"volume":576},"2026-05-20T00:00:00",{"timestamp":720,"open":669,"high":721,"low":652,"close":673,"volume":722},"2026-05-21T00:00:00",3.52,192000,{"timestamp":724,"open":725,"high":725,"low":679,"close":669,"volume":726},"2026-05-24T00:00:00",3.57,188500,{"timestamp":728,"open":639,"high":729,"low":679,"close":673,"volume":730},"2026-05-25T00:00:00",3.49,181200,{"timestamp":732,"open":644,"high":721,"low":643,"close":721,"volume":733},"2026-05-26T00:00:00",283900,{"timestamp":735,"open":736,"high":737,"low":644,"close":737,"volume":738},"2026-05-27T00:00:00",3.53,3.58,587500,{"timestamp":740,"open":715,"high":715,"low":669,"close":656,"volume":741},"2026-05-28T00:00:00",185700,{"timestamp":743,"open":669,"high":736,"low":643,"close":643,"volume":744},"2026-05-31T00:00:00",160500,{"timestamp":746,"open":673,"high":721,"low":651,"close":651,"volume":747},"2026-06-01T00:00:00",131600,{"timestamp":749,"open":651,"high":650,"low":665,"close":750,"volume":751},"2026-06-02T00:00:00",3.43,208200,{"timestamp":753,"open":669,"high":669,"low":674,"close":750,"volume":754},"2026-06-04T00:00:00",159700,{"timestamp":756,"open":669,"high":669,"low":757,"close":660,"volume":758},"2026-06-07T00:00:00",3.28,1137800,{"timestamp":760,"open":675,"high":649,"low":761,"close":762,"volume":763},"2026-06-08T00:00:00",3.23,3.24,1113900,{"timestamp":765,"open":757,"high":675,"low":766,"close":683,"volume":767},"2026-06-09T00:00:00",3.21,369100,{"timestamp":769,"open":683,"high":652,"low":665,"close":660,"volume":770},"2026-06-10T00:00:00",138300,{"timestamp":772,"open":773,"high":750,"low":773,"close":651,"volume":774},"2026-06-11T00:00:00",3.31,116100,{"timestamp":776,"open":651,"high":645,"low":683,"close":674,"volume":777},"2026-06-14T00:00:00",1223900,{"timestamp":779,"open":686,"high":686,"low":762,"close":683,"volume":780},"2026-06-15T00:00:00",157300,{"timestamp":782,"open":683,"high":683,"low":783,"close":783,"volume":784},"2026-06-16T00:00:00",3.17,523400,{"timestamp":786,"open":766,"high":761,"low":700,"close":687,"volume":787},"2026-06-17T00:00:00",241100,{"timestamp":789,"open":761,"high":761,"low":790,"close":692,"volume":791},"2026-06-18T00:00:00",3.18,104500,{"timestamp":793,"open":683,"high":683,"low":794,"close":762,"volume":795},"2026-06-21T00:00:00",3.19,92300,{"timestamp":797,"open":693,"high":693,"low":687,"close":708,"volume":798},"2026-06-22T00:00:00",87500,{"timestamp":800,"open":761,"high":708,"low":699,"close":699,"volume":801},"2026-06-23T00:00:00",132600,{"timestamp":803,"open":699,"high":693,"low":700,"close":693,"volume":804},"2026-06-24T00:00:00",208400,{"timestamp":806,"open":761,"high":807,"low":687,"close":807,"volume":808},"2026-06-25T00:00:00",3.29,196000,{"timestamp":810,"open":807,"high":807,"low":687,"close":807,"volume":791},"2026-06-28T00:00:00",{"timestamp":812,"open":688,"high":773,"low":692,"close":693,"volume":813},"2026-06-29T00:00:00",168100,{"timestamp":815,"open":688,"high":660,"low":762,"close":660,"volume":816},"2026-06-30T00:00:00",85300,{"timestamp":818,"open":665,"high":660,"low":761,"close":761,"volume":819},"2026-07-01T00:00:00",117600,{"timestamp":821,"open":762,"high":757,"low":794,"close":794,"volume":822},"2026-07-02T00:00:00",101600,{"timestamp":824,"open":708,"high":807,"low":692,"close":688,"volume":825},"2026-07-05T00:00:00",133600,{"timestamp":827,"open":688,"high":807,"low":692,"close":757,"volume":828},"2026-07-06T00:00:00",332600,{"timestamp":830,"open":757,"high":665,"low":762,"close":665,"volume":831},"2026-07-07T00:00:00",138700,{"timestamp":833,"open":688,"high":651,"low":688,"close":660,"volume":834},"2026-07-08T00:00:00",145500,{"timestamp":836,"open":686,"high":645,"low":660,"close":645,"volume":837},"2026-07-09T00:00:00",175200,{"timestamp":839,"open":651,"high":651,"low":807,"close":807,"volume":840},"2026-07-12T00:00:00",111700,{"timestamp":842,"open":661,"high":673,"low":683,"close":673,"volume":843},"2026-07-13T00:00:00",263100,{"timestamp":845,"open":674,"high":650,"low":674,"close":650,"volume":846},"2026-07-14T00:00:00",128900,{"timestamp":848,"open":650,"high":639,"low":645,"close":639,"volume":849},"2026-07-15T00:00:00",148400,{"timestamp":851,"open":729,"high":729,"low":661,"close":661,"volume":852},"2026-07-16T00:00:00",111800,{"timestamp":854,"open":675,"high":652,"low":661,"close":661,"volume":855},"2026-07-19T00:00:00",101200,{"timestamp":857,"open":649,"high":643,"low":675,"close":675,"volume":858},"2026-07-20T00:00:00",142700,{"timestamp":860,"open":660,"high":644,"low":660,"close":643,"volume":861},"2026-07-21T00:00:00",264800,{"timestamp":863,"open":643,"high":643,"low":708,"close":708,"volume":864},"2026-07-22T00:00:00",228100,{"timestamp":866,"open":757,"high":673,"low":757,"close":645,"volume":867},"2026-07-23T00:00:00",189500,{"timestamp":869,"open":651,"high":652,"low":683,"close":652,"volume":870},"2026-07-26T00:00:00",117100,{"timestamp":872,"open":750,"high":643,"low":773,"close":643,"volume":873},"2026-07-27T00:00:00",223200,{"timestamp":875,"open":661,"high":661,"low":876,"close":876,"volume":877},"2026-07-28T00:00:00",3.09,509900,{"timestamp":879,"open":880,"high":699,"low":881,"close":694,"volume":882},"2026-07-29T00:00:00",3.11,3.02,431500,{"timestamp":884,"open":694,"high":694,"low":72,"close":885,"volume":886},"2026-07-30T00:00:00",3.03,202300,{"timestamp":888,"open":881,"high":881,"low":889,"close":890,"volume":891},"2026-08-02T00:00:00",2.84,2.95,370300,{"timestamp":893,"open":894,"high":895,"low":896,"close":897,"volume":898},"2026-08-03T00:00:00",2.96,3.05,2.82,2.87,293100,{"timestamp":900,"open":901,"high":890,"low":902,"close":897,"volume":903},"2026-08-04T00:00:00",2.89,2.75,378800,{"timestamp":905,"open":906,"high":890,"low":907,"close":890,"volume":908},"2026-08-05T00:00:00",2.85,2.81,94000,{"timestamp":910,"open":911,"high":911,"low":912,"close":913,"volume":914},"2026-08-06T00:00:00",2.94,2.76,2.8,251600,{"timestamp":916,"open":889,"high":889,"low":917,"close":913,"volume":918},"2026-08-09T00:00:00",2.74,150100,{"timestamp":920,"open":921,"high":896,"low":917,"close":896,"volume":922},"2026-08-10T00:00:00",2.78,156000,{"timestamp":924,"open":896,"high":896,"low":917,"close":896,"volume":925},"2026-08-11T00:00:00",163900,{"timestamp":927,"open":896,"high":885,"low":928,"close":929,"volume":930},"2026-08-12T00:00:00",2.73,3.01,929100,{"timestamp":932,"open":933,"high":885,"low":934,"close":885,"volume":935},"2026-08-13T00:00:00",2.97,2.9,259000,{"timestamp":937,"open":881,"high":895,"low":894,"close":895,"volume":938},"2026-08-16T00:00:00",331300,{"timestamp":940,"open":895,"high":694,"low":896,"close":895,"volume":941},"2026-08-17T00:00:00",376200,{"timestamp":943,"open":929,"high":783,"low":929,"close":783,"volume":944},"2026-08-18T00:00:00",122100,{"timestamp":946,"open":947,"high":687,"low":694,"close":947,"volume":948},"2026-08-19T00:00:00",3.15,145400,{"timestamp":950,"open":951,"high":766,"low":951,"close":790,"volume":952},"2026-08-20T00:00:00",3.08,85900,{"timestamp":954,"open":880,"high":766,"low":880,"close":766,"volume":955},"2026-08-23T00:00:00",113200,{"timestamp":957,"open":766,"high":773,"low":694,"close":783,"volume":958},"2026-08-24T00:00:00",401800,{"timestamp":960,"open":783,"high":790,"low":885,"close":895,"volume":961},"2026-08-25T00:00:00",235400,{"timestamp":963,"open":876,"high":694,"low":885,"close":694,"volume":964},"2026-08-26T00:00:00",309500,{"timestamp":966,"open":694,"high":694,"low":933,"close":12,"volume":967},"2026-08-27T00:00:00",289400,{"timestamp":969,"open":876,"high":700,"low":890,"close":895,"volume":970},"2026-08-30T00:00:00",158000,{"timestamp":972,"open":876,"high":790,"low":885,"close":790,"volume":973},"2026-08-31T00:00:00",270800,{"timestamp":975,"open":783,"high":692,"low":700,"close":687,"volume":976},"2026-09-01T00:00:00",220200,{"timestamp":978,"open":762,"high":807,"low":783,"close":790,"volume":979},"2026-09-02T00:00:00",134500,{"timestamp":981,"open":794,"high":693,"low":699,"close":761,"volume":982},"2026-09-03T00:00:00",137300,{"timestamp":984,"open":688,"high":688,"low":880,"close":695,"volume":985},"2026-09-07T00:00:00",276900,{"timestamp":987,"open":694,"high":790,"low":876,"close":790,"volume":988},"2026-09-08T00:00:00",115800,{"timestamp":990,"open":790,"high":761,"low":699,"close":761,"volume":991},"2026-09-09T00:00:00",203600,{"timestamp":993,"open":762,"high":708,"low":701,"close":701,"volume":994},"2026-09-10T00:00:00",109500,{"timestamp":996,"open":695,"high":790,"low":876,"close":699,"volume":997},"2026-09-13T00:00:00",191700,{"timestamp":999,"open":701,"high":947,"low":880,"close":947,"volume":1000},"2026-09-14T00:00:00",100300,{"timestamp":1002,"open":947,"high":790,"low":694,"close":790,"volume":1003},"2026-09-15T00:00:00",105800,{"timestamp":1005,"open":794,"high":794,"low":694,"close":694,"volume":1006},"2026-09-16T00:00:00",174100,{"timestamp":1008,"open":700,"high":700,"low":72,"close":876,"volume":1009},"2026-09-17T00:00:00",152700,{"timestamp":1011,"open":876,"high":876,"low":890,"close":929,"volume":1012},"2026-09-20T00:00:00",211000,{"timestamp":1014,"open":929,"high":895,"low":1015,"close":895,"volume":1016},"2026-09-21T00:00:00",2.98,112100,{"timestamp":1018,"open":12,"high":1019,"low":929,"close":12,"volume":1020},"2026-09-22T00:00:00",3.07,261500,{"timestamp":1022,"open":880,"high":699,"low":895,"close":12,"volume":1023},"2026-09-23T00:00:00",200300,[]]