[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$frvhKEsSX4ITh7LymhUC5DhwHucaYbYZJmSEIRSWzk-Q":3,"$fzqwy7QeHaj6p-lZmNyrWa_sG5q74TaCFgQqpcJbUHpY":45,"$fXqoaKCgs1IKz1H_JmwC6DeDN1nusrd_xAT_0RiuLel4":87},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALLD3","alld3","stock","Allied Tecnologia S.A.","Allied Tecnologia","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.87,-0.07,-1.417,"BRL","2026-09-24T23:48:19Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"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},3.784,16.404,23.78,21.66,1.29,0.3,0.82,0.08,474743000,579935000,23.06,21.81,10.23,6.56,9.7,11.99,0.06,0.02,1.66,1.2727,[],[40,41,42,43,44],"AMER3","MGLU3","LREN3","POSI3","TOTS3",{"items":46,"totalItens":84,"success":85,"errors":86,"limitReached":84},[47,54,59,64,69,73,79],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.353999,"2022-12-21T00:00:00","2022-12-27T00:00:00","2023-06-16T00:00:00",{"type":48,"category":49,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":48},0.482726,"2023-12-14T00:00:00","2023-12-19T00:00:00","2024-03-25T00:00:00",{"type":48,"category":49,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":48},1.06976,"2024-03-21T00:00:00","2024-04-15T00:00:00","2024-07-31T00:00:00",{"type":48,"category":49,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":48},1.29706,"2024-11-07T00:00:00","2024-12-06T00:00:00","2025-08-29T00:00:00",{"type":48,"category":49,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":68,"status":48},0.737651,"2025-08-12T00:00:00","2025-08-15T00:00:00",{"type":74,"category":49,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":48},3,1.89817,"2025-09-12T00:00:00","2025-11-14T00:00:00","2025-11-25T00:00:00",{"type":48,"category":49,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":48},0.420822,"2025-12-15T00:00:00","2026-01-30T00:00:00","2026-03-31T00:00:00",null,true,[],{"items":88,"totalItens":84,"success":85,"errors":1183,"limitReached":84},[89,96,102,108,114,118,124,130,134,139,142,146,150,155,160,163,166,171,176,180,184,189,195,201,208,215,220,225,230,236,241,245,250,254,259,266,272,279,285,292,298,303,307,311,317,322,327,332,336,340,346,350,353,356,359,364,366,370,375,379,382,387,391,395,398,401,404,407,410,415,418,421,426,429,432,435,438,441,445,449,452,455,459,462,466,469,473,478,484,490,496,500,505,511,516,520,526,529,533,538,542,547,554,560,566,572,578,583,586,591,594,598,601,605,608,611,614,618,623,627,632,637,642,647,653,656,661,666,670,673,677,682,687,692,696,699,703,708,714,717,724,730,735,741,746,752,756,762,768,773,780,787,792,796,800,804,809,814,820,824,827,832,838,843,849,854,860,865,871,876,881,885,889,895,900,906,912,917,922,926,929,933,937,941,945,949,954,959,964,971,975,980,983,987,991,996,1001,1006,1010,1014,1017,1021,1025,1028,1032,1034,1037,1042,1046,1049,1053,1056,1060,1063,1067,1072,1076,1082,1087,1091,1096,1102,1106,1112,1117,1120,1124,1127,1130,1134,1137,1140,1143,1148,1153,1156,1160,1163,1166,1168,1171,1174,1177,1180],{"timestamp":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-09-25T00:00:00",8.44,8.55,8.4,8.53,161000,{"timestamp":97,"open":94,"high":98,"low":99,"close":100,"volume":101},"2025-09-28T00:00:00",8.8,8.51,8.78,361900,{"timestamp":103,"open":100,"high":104,"low":105,"close":106,"volume":107},"2025-09-29T00:00:00",8.84,8.7,8.83,235700,{"timestamp":109,"open":106,"high":110,"low":111,"close":112,"volume":113},"2025-09-30T00:00:00",8.98,8.65,8.76,339400,{"timestamp":115,"open":116,"high":116,"low":112,"close":100,"volume":117},"2025-10-01T00:00:00",8.85,152600,{"timestamp":119,"open":120,"high":120,"low":121,"close":122,"volume":123},"2025-10-02T00:00:00",8.81,8.64,8.68,301900,{"timestamp":125,"open":126,"high":127,"low":128,"close":92,"volume":129},"2025-10-05T00:00:00",8.69,8.71,8.46,308300,{"timestamp":131,"open":126,"high":126,"low":132,"close":92,"volume":133},"2025-10-06T00:00:00",8.47,161300,{"timestamp":135,"open":136,"high":100,"low":137,"close":121,"volume":138},"2025-10-07T00:00:00",8.6,8.54,308500,{"timestamp":140,"open":105,"high":105,"low":92,"close":136,"volume":141},"2025-10-08T00:00:00",199900,{"timestamp":143,"open":122,"high":122,"low":144,"close":128,"volume":145},"2025-10-09T00:00:00",8.45,239600,{"timestamp":147,"open":132,"high":136,"low":91,"close":148,"volume":149},"2025-10-12T00:00:00",8.58,302900,{"timestamp":151,"open":92,"high":121,"low":152,"close":153,"volume":154},"2025-10-13T00:00:00",8.32,8.5,502200,{"timestamp":156,"open":153,"high":153,"low":157,"close":158,"volume":159},"2025-10-14T00:00:00",8.38,8.41,166500,{"timestamp":161,"open":158,"high":94,"low":157,"close":132,"volume":162},"2025-10-15T00:00:00",464400,{"timestamp":164,"open":92,"high":136,"low":128,"close":137,"volume":165},"2025-10-16T00:00:00",269600,{"timestamp":167,"open":168,"high":136,"low":169,"close":92,"volume":170},"2025-10-19T00:00:00",8.59,8.52,216100,{"timestamp":172,"open":173,"high":111,"low":148,"close":174,"volume":175},"2025-10-20T00:00:00",8.62,8.61,259300,{"timestamp":177,"open":111,"high":126,"low":174,"close":178,"volume":179},"2025-10-21T00:00:00",8.67,268400,{"timestamp":181,"open":111,"high":182,"low":173,"close":178,"volume":183},"2025-10-22T00:00:00",8.73,419600,{"timestamp":185,"open":105,"high":186,"low":178,"close":187,"volume":188},"2025-10-23T00:00:00",8.75,8.72,290000,{"timestamp":190,"open":186,"high":191,"low":192,"close":193,"volume":194},"2025-10-26T00:00:00",9.3,8.74,9.27,1340200,{"timestamp":196,"open":197,"high":198,"low":199,"close":198,"volume":200},"2025-10-27T00:00:00",9.44,10.17,9.4,692100,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-10-29T00:00:00",10.22,10.29,10,10.08,234200,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-10-30T00:00:00",10.12,10.24,10.11,10.21,131600,{"timestamp":216,"open":203,"high":217,"low":212,"close":218,"volume":219},"2025-11-02T00:00:00",10.36,10.2,331000,{"timestamp":221,"open":211,"high":211,"low":222,"close":223,"volume":224},"2025-11-03T00:00:00",10.03,10.14,169300,{"timestamp":226,"open":227,"high":228,"low":227,"close":217,"volume":229},"2025-11-04T00:00:00",10.05,10.38,232700,{"timestamp":231,"open":232,"high":233,"low":234,"close":234,"volume":235},"2025-11-05T00:00:00",10.3,10.39,10.27,318800,{"timestamp":237,"open":238,"high":232,"low":205,"close":239,"volume":240},"2025-11-06T00:00:00",10.15,10.07,392900,{"timestamp":242,"open":218,"high":204,"low":212,"close":243,"volume":244},"2025-11-09T00:00:00",10.16,531400,{"timestamp":246,"open":213,"high":204,"low":247,"close":248,"volume":249},"2025-11-10T00:00:00",10.1,10.18,644300,{"timestamp":251,"open":234,"high":252,"low":212,"close":243,"volume":253},"2025-11-11T00:00:00",10.28,495000,{"timestamp":255,"open":30,"high":233,"low":256,"close":257,"volume":258},"2025-11-12T00:00:00",9.46,9.59,1525500,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-11-13T00:00:00",9.55,10.06,9.32,10.04,1268000,{"timestamp":267,"open":268,"high":268,"low":269,"close":270,"volume":271},"2025-11-16T00:00:00",7.9,7.29,7.68,1297000,{"timestamp":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-11-17T00:00:00",7.66,8.09,7.5,8.06,539400,{"timestamp":280,"open":281,"high":282,"low":275,"close":283,"volume":284},"2025-11-18T00:00:00",8.12,8.49,8.24,1121400,{"timestamp":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-11-20T00:00:00",8.31,8.35,8,8.23,381900,{"timestamp":293,"open":294,"high":295,"low":289,"close":296,"volume":297},"2025-11-23T00:00:00",8.15,8.19,8.11,381800,{"timestamp":299,"open":296,"high":300,"low":301,"close":275,"volume":302},"2025-11-24T00:00:00",8.13,7.97,429500,{"timestamp":78,"open":296,"high":304,"low":296,"close":305,"volume":306},8.36,8.29,624600,{"timestamp":308,"open":305,"high":304,"low":300,"close":309,"volume":310},"2025-11-26T00:00:00",8.25,317500,{"timestamp":312,"open":313,"high":314,"low":300,"close":315,"volume":316},"2025-11-27T00:00:00",8.2,8.27,8.17,279100,{"timestamp":318,"open":319,"high":283,"low":320,"close":275,"volume":321},"2025-11-30T00:00:00",8.18,8.04,422800,{"timestamp":323,"open":294,"high":324,"low":325,"close":324,"volume":326},"2025-12-01T00:00:00",8.21,8.08,469900,{"timestamp":328,"open":313,"high":329,"low":320,"close":330,"volume":331},"2025-12-02T00:00:00",8.22,8.1,342500,{"timestamp":333,"open":334,"high":313,"low":334,"close":319,"volume":335},"2025-12-03T00:00:00",8.07,231900,{"timestamp":337,"open":313,"high":313,"low":338,"close":289,"volume":339},"2025-12-04T00:00:00",7.96,298800,{"timestamp":341,"open":342,"high":343,"low":344,"close":300,"volume":345},"2025-12-07T00:00:00",7.98,8.16,7.85,273800,{"timestamp":347,"open":330,"high":348,"low":268,"close":330,"volume":349},"2025-12-08T00:00:00",8.14,251200,{"timestamp":351,"open":330,"high":294,"low":268,"close":277,"volume":352},"2025-12-09T00:00:00",233400,{"timestamp":354,"open":294,"high":309,"low":289,"close":315,"volume":355},"2025-12-10T00:00:00",540200,{"timestamp":357,"open":319,"high":128,"low":330,"close":313,"volume":358},"2025-12-11T00:00:00",254500,{"timestamp":360,"open":313,"high":283,"low":361,"close":362,"volume":363},"2025-12-14T00:00:00",8.02,8.05,212800,{"timestamp":81,"open":330,"high":330,"low":301,"close":362,"volume":365},329400,{"timestamp":367,"open":330,"high":330,"low":268,"close":368,"volume":369},"2025-12-16T00:00:00",7.99,155200,{"timestamp":371,"open":342,"high":372,"low":373,"close":368,"volume":374},"2025-12-17T00:00:00",8.01,7.94,191200,{"timestamp":376,"open":368,"high":294,"low":377,"close":281,"volume":378},"2025-12-18T00:00:00",7.95,448000,{"timestamp":380,"open":334,"high":153,"low":334,"close":287,"volume":381},"2025-12-21T00:00:00",856400,{"timestamp":383,"open":384,"high":157,"low":290,"close":385,"volume":386},"2025-12-22T00:00:00",8.3,8.26,316500,{"timestamp":388,"open":384,"high":389,"low":290,"close":384,"volume":390},"2025-12-25T00:00:00",8.33,195100,{"timestamp":392,"open":393,"high":393,"low":348,"close":385,"volume":394},"2025-12-28T00:00:00",8.37,197500,{"timestamp":396,"open":324,"high":384,"low":315,"close":295,"volume":397},"2025-12-29T00:00:00",285900,{"timestamp":399,"open":290,"high":153,"low":329,"close":93,"volume":400},"2026-01-01T00:00:00",1213200,{"timestamp":402,"open":157,"high":148,"low":152,"close":144,"volume":403},"2026-01-04T00:00:00",976900,{"timestamp":405,"open":153,"high":136,"low":144,"close":94,"volume":406},"2026-01-05T00:00:00",766700,{"timestamp":408,"open":153,"high":137,"low":93,"close":128,"volume":409},"2026-01-06T00:00:00",332500,{"timestamp":411,"open":412,"high":153,"low":413,"close":144,"volume":414},"2026-01-07T00:00:00",8.48,8.39,434800,{"timestamp":416,"open":153,"high":153,"low":158,"close":144,"volume":417},"2026-01-08T00:00:00",254600,{"timestamp":419,"open":144,"high":144,"low":313,"close":290,"volume":420},"2026-01-11T00:00:00",621800,{"timestamp":422,"open":423,"high":424,"low":372,"close":313,"volume":425},"2026-01-12T00:00:00",8.28,8.43,861600,{"timestamp":427,"open":330,"high":290,"low":330,"close":313,"volume":428},"2026-01-13T00:00:00",337100,{"timestamp":430,"open":309,"high":94,"low":313,"close":393,"volume":431},"2026-01-14T00:00:00",672600,{"timestamp":433,"open":412,"high":412,"low":385,"close":288,"volume":434},"2026-01-15T00:00:00",364400,{"timestamp":436,"open":93,"high":128,"low":288,"close":413,"volume":437},"2026-01-18T00:00:00",375600,{"timestamp":439,"open":393,"high":158,"low":287,"close":304,"volume":440},"2026-01-19T00:00:00",461800,{"timestamp":442,"open":443,"high":121,"low":443,"close":128,"volume":444},"2026-01-20T00:00:00",8.34,1291200,{"timestamp":446,"open":128,"high":447,"low":128,"close":169,"volume":448},"2026-01-21T00:00:00",8.57,677200,{"timestamp":450,"open":169,"high":168,"low":412,"close":412,"volume":451},"2026-01-22T00:00:00",946800,{"timestamp":453,"open":132,"high":111,"low":91,"close":92,"volume":454},"2026-01-25T00:00:00",850200,{"timestamp":456,"open":168,"high":457,"low":92,"close":148,"volume":458},"2026-01-26T00:00:00",8.63,901300,{"timestamp":460,"open":121,"high":178,"low":94,"close":148,"volume":461},"2026-01-27T00:00:00",663400,{"timestamp":463,"open":136,"high":136,"low":464,"close":153,"volume":465},"2026-01-28T00:00:00",8.42,947200,{"timestamp":467,"open":377,"high":289,"low":373,"close":342,"volume":468},"2026-02-01T00:00:00",95200,{"timestamp":470,"open":368,"high":362,"low":471,"close":338,"volume":472},"2026-02-02T00:00:00",7.93,561900,{"timestamp":474,"open":361,"high":361,"low":475,"close":476,"volume":477},"2026-02-03T00:00:00",7.77,7.82,560200,{"timestamp":479,"open":480,"high":481,"low":480,"close":482,"volume":483},"2026-02-05T00:00:00",7.71,7.81,7.79,289200,{"timestamp":485,"open":486,"high":487,"low":270,"close":488,"volume":489},"2026-02-08T00:00:00",7.8,7.84,7.76,385200,{"timestamp":491,"open":492,"high":492,"low":493,"close":494,"volume":495},"2026-02-09T00:00:00",7.78,7.65,7.72,356000,{"timestamp":497,"open":498,"high":487,"low":270,"close":482,"volume":499},"2026-02-10T00:00:00",7.7,294500,{"timestamp":501,"open":475,"high":481,"low":502,"close":503,"volume":504},"2026-02-11T00:00:00",7.61,7.63,424900,{"timestamp":506,"open":507,"high":507,"low":508,"close":509,"volume":510},"2026-02-12T00:00:00",7.6,7.46,7.49,390900,{"timestamp":512,"open":509,"high":502,"low":513,"close":514,"volume":515},"2026-02-17T00:00:00",7.47,7.56,320700,{"timestamp":517,"open":502,"high":518,"low":513,"close":276,"volume":519},"2026-02-18T00:00:00",7.62,317600,{"timestamp":521,"open":522,"high":514,"low":523,"close":524,"volume":525},"2026-02-19T00:00:00",7.51,7.45,7.52,658700,{"timestamp":527,"open":514,"high":502,"low":509,"close":509,"volume":528},"2026-02-22T00:00:00",539300,{"timestamp":530,"open":531,"high":270,"low":524,"close":503,"volume":532},"2026-02-23T00:00:00",7.54,872500,{"timestamp":534,"open":507,"high":270,"low":535,"close":536,"volume":537},"2026-02-24T00:00:00",7.55,7.59,513000,{"timestamp":539,"open":507,"high":507,"low":540,"close":508,"volume":541},"2026-02-25T00:00:00",7.41,526900,{"timestamp":543,"open":535,"high":535,"low":544,"close":545,"volume":546},"2026-02-26T00:00:00",7.3,7.32,778300,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-03-01T00:00:00",7.28,7.38,7.22,7.33,793500,{"timestamp":555,"open":556,"high":556,"low":557,"close":558,"volume":559},"2026-03-02T00:00:00",7.37,7.08,7.18,483900,{"timestamp":561,"open":562,"high":563,"low":564,"close":551,"volume":565},"2026-03-03T00:00:00",7.15,7.24,7.14,467600,{"timestamp":567,"open":568,"high":568,"low":569,"close":570,"volume":571},"2026-03-04T00:00:00",7.2,7.06,7.12,634800,{"timestamp":573,"open":562,"high":574,"low":575,"close":576,"volume":577},"2026-03-05T00:00:00",7.23,7.02,7.11,634500,{"timestamp":579,"open":576,"high":576,"low":580,"close":581,"volume":582},"2026-03-08T00:00:00",6.98,7,490700,{"timestamp":584,"open":569,"high":556,"low":569,"close":556,"volume":585},"2026-03-09T00:00:00",362800,{"timestamp":587,"open":588,"high":508,"low":545,"close":589,"volume":590},"2026-03-10T00:00:00",7.35,7.43,248600,{"timestamp":592,"open":593,"high":593,"low":544,"close":556,"volume":170},"2026-03-11T00:00:00",7.42,{"timestamp":595,"open":550,"high":508,"low":596,"close":588,"volume":597},"2026-03-12T00:00:00",7.31,101000,{"timestamp":599,"open":588,"high":523,"low":588,"close":523,"volume":600},"2026-03-15T00:00:00",144800,{"timestamp":602,"open":508,"high":603,"low":556,"close":593,"volume":604},"2026-03-16T00:00:00",7.48,164700,{"timestamp":606,"open":549,"high":544,"low":562,"close":574,"volume":607},"2026-03-18T00:00:00",202200,{"timestamp":609,"open":544,"high":552,"low":558,"close":574,"volume":610},"2026-03-19T00:00:00",295500,{"timestamp":612,"open":545,"high":603,"low":549,"close":523,"volume":613},"2026-03-22T00:00:00",227700,{"timestamp":615,"open":616,"high":494,"low":616,"close":494,"volume":617},"2026-03-23T00:00:00",7.36,398900,{"timestamp":619,"open":498,"high":620,"low":621,"close":503,"volume":622},"2026-03-24T00:00:00",7.74,7.58,189200,{"timestamp":624,"open":508,"high":621,"low":625,"close":569,"volume":626},"2026-03-25T00:00:00",7.01,1456100,{"timestamp":628,"open":569,"high":562,"low":629,"close":630,"volume":631},"2026-03-26T00:00:00",6.92,6.94,933000,{"timestamp":633,"open":569,"high":569,"low":634,"close":635,"volume":636},"2026-03-29T00:00:00",6.8,6.87,651700,{"timestamp":638,"open":635,"high":625,"low":639,"close":640,"volume":641},"2026-03-30T00:00:00",6.79,6.81,613600,{"timestamp":83,"open":643,"high":644,"low":640,"close":645,"volume":646},6.85,7.04,6.93,609600,{"timestamp":648,"open":649,"high":625,"low":650,"close":651,"volume":652},"2026-04-01T00:00:00",6.95,6.82,6.97,593800,{"timestamp":654,"open":580,"high":580,"low":635,"close":629,"volume":655},"2026-04-05T00:00:00",474800,{"timestamp":657,"open":658,"high":658,"low":659,"close":659,"volume":660},"2026-04-06T00:00:00",6.9,6.73,1617100,{"timestamp":662,"open":629,"high":629,"low":663,"close":664,"volume":665},"2026-04-07T00:00:00",6.74,6.76,744000,{"timestamp":667,"open":634,"high":645,"low":659,"close":668,"volume":669},"2026-04-08T00:00:00",6.89,578700,{"timestamp":671,"open":658,"high":658,"low":664,"close":639,"volume":672},"2026-04-09T00:00:00",480700,{"timestamp":674,"open":650,"high":668,"low":675,"close":643,"volume":676},"2026-04-12T00:00:00",6.77,492500,{"timestamp":678,"open":679,"high":680,"low":640,"close":640,"volume":681},"2026-04-13T00:00:00",6.84,6.88,288900,{"timestamp":683,"open":634,"high":679,"low":684,"close":685,"volume":686},"2026-04-14T00:00:00",6.75,6.78,373600,{"timestamp":688,"open":679,"high":679,"low":689,"close":690,"volume":691},"2026-04-15T00:00:00",6.69,6.7,310800,{"timestamp":693,"open":634,"high":634,"low":694,"close":663,"volume":695},"2026-04-16T00:00:00",6.72,476900,{"timestamp":697,"open":663,"high":658,"low":659,"close":684,"volume":698},"2026-04-19T00:00:00",509400,{"timestamp":700,"open":675,"high":675,"low":701,"close":701,"volume":702},"2026-04-21T00:00:00",6.62,453500,{"timestamp":704,"open":701,"high":694,"low":705,"close":706,"volume":707},"2026-04-22T00:00:00",6.55,6.6,484600,{"timestamp":709,"open":710,"high":663,"low":711,"close":712,"volume":713},"2026-04-23T00:00:00",6.66,6.58,6.71,229300,{"timestamp":715,"open":684,"high":685,"low":31,"close":31,"volume":716},"2026-04-26T00:00:00",539500,{"timestamp":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-04-27T00:00:00",6.59,6.61,6.39,6.4,367200,{"timestamp":725,"open":726,"high":726,"low":727,"close":728,"volume":729},"2026-04-28T00:00:00",6.48,6.18,6.2,641500,{"timestamp":731,"open":732,"high":733,"low":728,"close":732,"volume":734},"2026-04-29T00:00:00",6.25,6.27,408900,{"timestamp":736,"open":737,"high":738,"low":739,"close":738,"volume":740},"2026-05-03T00:00:00",6.31,6.32,6.22,276300,{"timestamp":742,"open":738,"high":743,"low":732,"close":744,"volume":745},"2026-05-04T00:00:00",6.35,6.28,425800,{"timestamp":747,"open":744,"high":748,"low":749,"close":750,"volume":751},"2026-05-05T00:00:00",6.38,6.26,6.33,1116500,{"timestamp":753,"open":743,"high":721,"low":733,"close":754,"volume":755},"2026-05-06T00:00:00",6.29,275700,{"timestamp":757,"open":748,"high":758,"low":759,"close":760,"volume":761},"2026-05-07T00:00:00",6.47,6.19,6.21,422500,{"timestamp":763,"open":760,"high":764,"low":765,"close":766,"volume":767},"2026-05-10T00:00:00",6.3,6.08,6.14,401200,{"timestamp":769,"open":766,"high":766,"low":770,"close":771,"volume":772},"2026-05-11T00:00:00",6.01,6.03,335200,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-05-12T00:00:00",6.02,6.04,5.81,5.9,1206800,{"timestamp":781,"open":782,"high":783,"low":784,"close":785,"volume":786},"2026-05-13T00:00:00",5.86,5.99,5.85,5.91,312700,{"timestamp":788,"open":785,"high":785,"low":789,"close":790,"volume":791},"2026-05-14T00:00:00",5.79,5.8,420500,{"timestamp":793,"open":777,"high":782,"low":794,"close":777,"volume":795},"2026-05-17T00:00:00",5.76,228200,{"timestamp":797,"open":777,"high":782,"low":798,"close":789,"volume":799},"2026-05-18T00:00:00",5.73,209000,{"timestamp":801,"open":794,"high":802,"low":794,"close":783,"volume":803},"2026-05-19T00:00:00",6.05,254800,{"timestamp":805,"open":806,"high":807,"low":782,"close":778,"volume":808},"2026-05-20T00:00:00",5.98,6,311400,{"timestamp":810,"open":811,"high":812,"low":777,"close":784,"volume":813},"2026-05-21T00:00:00",5.92,5.93,160500,{"timestamp":815,"open":816,"high":817,"low":784,"close":818,"volume":819},"2026-05-24T00:00:00",5.88,5.97,5.94,248500,{"timestamp":821,"open":812,"high":770,"low":822,"close":811,"volume":823},"2026-05-25T00:00:00",5.87,223100,{"timestamp":825,"open":778,"high":783,"low":816,"close":816,"volume":826},"2026-05-26T00:00:00",265100,{"timestamp":828,"open":829,"high":818,"low":830,"close":822,"volume":831},"2026-05-27T00:00:00",5.89,5.83,333600,{"timestamp":833,"open":777,"high":834,"low":835,"close":836,"volume":837},"2026-05-28T00:00:00",5.84,5.68,5.72,485300,{"timestamp":839,"open":790,"high":790,"low":840,"close":841,"volume":842},"2026-05-31T00:00:00",5.69,5.78,377000,{"timestamp":844,"open":845,"high":841,"low":846,"close":847,"volume":848},"2026-06-01T00:00:00",5.75,5.66,5.7,444100,{"timestamp":850,"open":835,"high":835,"low":851,"close":852,"volume":853},"2026-06-02T00:00:00",5.44,5.46,448200,{"timestamp":855,"open":856,"high":857,"low":858,"close":851,"volume":859},"2026-06-04T00:00:00",5.48,5.49,5.39,263600,{"timestamp":861,"open":851,"high":852,"low":862,"close":863,"volume":864},"2026-06-07T00:00:00",5.3,5.31,307000,{"timestamp":866,"open":867,"high":868,"low":867,"close":869,"volume":870},"2026-06-08T00:00:00",5.33,5.43,5.42,138800,{"timestamp":872,"open":873,"high":873,"low":874,"close":874,"volume":875},"2026-06-09T00:00:00",5.4,5.27,184800,{"timestamp":877,"open":878,"high":869,"low":879,"close":869,"volume":880},"2026-06-10T00:00:00",5.36,5.26,144000,{"timestamp":882,"open":883,"high":856,"low":874,"close":874,"volume":884},"2026-06-11T00:00:00",5.45,415300,{"timestamp":886,"open":862,"high":869,"low":887,"close":887,"volume":888},"2026-06-14T00:00:00",5.1,666700,{"timestamp":890,"open":891,"high":891,"low":892,"close":893,"volume":894},"2026-06-15T00:00:00",5.18,5.06,5.14,480600,{"timestamp":896,"open":897,"high":891,"low":898,"close":898,"volume":899},"2026-06-16T00:00:00",5.16,4.91,645200,{"timestamp":901,"open":902,"high":903,"low":904,"close":904,"volume":905},"2026-06-17T00:00:00",4.95,5,4.83,455500,{"timestamp":907,"open":908,"high":909,"low":910,"close":904,"volume":911},"2026-06-18T00:00:00",4.85,4.9,4.81,151400,{"timestamp":913,"open":908,"high":914,"low":904,"close":915,"volume":916},"2026-06-21T00:00:00",4.94,4.84,252000,{"timestamp":918,"open":904,"high":909,"low":919,"close":920,"volume":921},"2026-06-22T00:00:00",4.8,4.86,272900,{"timestamp":923,"open":924,"high":924,"low":919,"close":904,"volume":925},"2026-06-23T00:00:00",4.89,194400,{"timestamp":927,"open":908,"high":902,"low":915,"close":908,"volume":928},"2026-06-24T00:00:00",227600,{"timestamp":930,"open":908,"high":924,"low":931,"close":910,"volume":932},"2026-06-25T00:00:00",4.78,836300,{"timestamp":934,"open":919,"high":908,"low":935,"close":919,"volume":936},"2026-06-28T00:00:00",4.76,228500,{"timestamp":938,"open":919,"high":919,"low":939,"close":919,"volume":940},"2026-06-29T00:00:00",4.73,325000,{"timestamp":942,"open":931,"high":919,"low":943,"close":935,"volume":944},"2026-06-30T00:00:00",4.74,358100,{"timestamp":946,"open":919,"high":904,"low":947,"close":919,"volume":948},"2026-07-01T00:00:00",4.75,277100,{"timestamp":950,"open":915,"high":951,"low":952,"close":920,"volume":953},"2026-07-02T00:00:00",4.88,4.77,392000,{"timestamp":955,"open":920,"high":920,"low":956,"close":957,"volume":958},"2026-07-05T00:00:00",4.56,4.63,1019500,{"timestamp":960,"open":957,"high":931,"low":961,"close":962,"volume":963},"2026-07-06T00:00:00",4.52,4.61,640900,{"timestamp":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2026-07-07T00:00:00",4.58,4.62,4.55,4.6,268700,{"timestamp":972,"open":967,"high":973,"low":968,"close":967,"volume":974},"2026-07-08T00:00:00",4.7,561500,{"timestamp":976,"open":977,"high":931,"low":978,"close":977,"volume":979},"2026-07-09T00:00:00",4.67,4.66,499700,{"timestamp":981,"open":947,"high":947,"low":956,"close":969,"volume":982},"2026-07-12T00:00:00",482400,{"timestamp":984,"open":957,"high":985,"low":956,"close":967,"volume":986},"2026-07-13T00:00:00",4.65,503000,{"timestamp":988,"open":967,"high":967,"low":989,"close":989,"volume":990},"2026-07-14T00:00:00",4.51,277700,{"timestamp":992,"open":993,"high":993,"low":994,"close":994,"volume":995},"2026-07-15T00:00:00",4.54,4.46,253200,{"timestamp":997,"open":998,"high":969,"low":999,"close":969,"volume":1000},"2026-07-16T00:00:00",4.5,4.43,444000,{"timestamp":1002,"open":1003,"high":1003,"low":1004,"close":998,"volume":1005},"2026-07-19T00:00:00",4.59,4.48,302600,{"timestamp":1007,"open":998,"high":968,"low":1008,"close":998,"volume":1009},"2026-07-20T00:00:00",4.45,337500,{"timestamp":1011,"open":968,"high":956,"low":1012,"close":968,"volume":1013},"2026-07-21T00:00:00",4.49,141000,{"timestamp":1015,"open":968,"high":969,"low":961,"close":961,"volume":1016},"2026-07-22T00:00:00",155500,{"timestamp":1018,"open":961,"high":1019,"low":1004,"close":989,"volume":1020},"2026-07-23T00:00:00",4.53,204100,{"timestamp":1022,"open":961,"high":969,"low":961,"close":1023,"volume":1024},"2026-07-26T00:00:00",4.57,158100,{"timestamp":1026,"open":966,"high":985,"low":1019,"close":1019,"volume":1027},"2026-07-27T00:00:00",333000,{"timestamp":1029,"open":1019,"high":993,"low":1030,"close":1030,"volume":1031},"2026-07-28T00:00:00",4.44,184400,{"timestamp":1033,"open":994,"high":968,"low":1030,"close":1019,"volume":911},"2026-07-29T00:00:00",{"timestamp":1035,"open":1019,"high":966,"low":989,"close":966,"volume":1036},"2026-07-30T00:00:00",76900,{"timestamp":1038,"open":1039,"high":1040,"low":1023,"close":977,"volume":1041},"2026-08-02T00:00:00",4.64,4.68,306100,{"timestamp":1043,"open":973,"high":1044,"low":985,"close":1044,"volume":1045},"2026-08-03T00:00:00",4.79,233600,{"timestamp":1047,"open":919,"high":910,"low":978,"close":947,"volume":1048},"2026-08-04T00:00:00",238200,{"timestamp":1050,"open":931,"high":931,"low":978,"close":1051,"volume":1052},"2026-08-05T00:00:00",4.72,226600,{"timestamp":1054,"open":952,"high":931,"low":966,"close":969,"volume":1055},"2026-08-06T00:00:00",192900,{"timestamp":1057,"open":969,"high":973,"low":1058,"close":1023,"volume":1059},"2026-08-09T00:00:00",4.47,285600,{"timestamp":1061,"open":956,"high":1003,"low":999,"close":999,"volume":1062},"2026-08-10T00:00:00",410000,{"timestamp":1064,"open":999,"high":998,"low":1065,"close":1008,"volume":1066},"2026-08-11T00:00:00",4.42,148600,{"timestamp":1068,"open":908,"high":1069,"low":908,"close":1070,"volume":1071},"2026-08-12T00:00:00",5.41,5.23,1696000,{"timestamp":1073,"open":1070,"high":863,"low":1074,"close":862,"volume":1075},"2026-08-13T00:00:00",5.17,685200,{"timestamp":1077,"open":878,"high":1078,"low":1079,"close":1080,"volume":1081},"2026-08-16T00:00:00",5.51,5.25,5.35,485700,{"timestamp":1083,"open":878,"high":1084,"low":887,"close":1085,"volume":1086},"2026-08-17T00:00:00",5.38,5.15,446400,{"timestamp":1088,"open":1074,"high":879,"low":892,"close":1089,"volume":1090},"2026-08-18T00:00:00",5.09,776400,{"timestamp":1092,"open":1089,"high":893,"low":1093,"close":1094,"volume":1095},"2026-08-19T00:00:00",4.92,5.05,424500,{"timestamp":1097,"open":1098,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-08-20T00:00:00",5.11,4.97,5.04,333400,{"timestamp":1103,"open":1100,"high":1094,"low":1104,"close":1094,"volume":1105},"2026-08-23T00:00:00",4.96,172000,{"timestamp":1107,"open":1108,"high":1109,"low":1110,"close":891,"volume":1111},"2026-08-24T00:00:00",5.03,5.19,5.02,1251300,{"timestamp":1113,"open":1085,"high":1079,"low":1114,"close":1115,"volume":1116},"2026-08-25T00:00:00",5.12,5.2,521800,{"timestamp":1118,"open":1115,"high":874,"low":1089,"close":893,"volume":1119},"2026-08-26T00:00:00",763500,{"timestamp":1121,"open":891,"high":1115,"low":1089,"close":1122,"volume":1123},"2026-08-27T00:00:00",5.13,352000,{"timestamp":1125,"open":893,"high":1109,"low":1126,"close":1126,"volume":582},"2026-08-30T00:00:00",5.08,{"timestamp":1128,"open":1098,"high":1074,"low":1108,"close":887,"volume":1129},"2026-08-31T00:00:00",665800,{"timestamp":1131,"open":887,"high":1132,"low":1089,"close":1132,"volume":1133},"2026-09-01T00:00:00",5.22,967900,{"timestamp":1135,"open":1070,"high":879,"low":1115,"close":1070,"volume":1136},"2026-09-02T00:00:00",693700,{"timestamp":1138,"open":1079,"high":1079,"low":1085,"close":1109,"volume":1139},"2026-09-03T00:00:00",412100,{"timestamp":1141,"open":897,"high":1079,"low":897,"close":1115,"volume":1142},"2026-09-07T00:00:00",566200,{"timestamp":1144,"open":1145,"high":1145,"low":1146,"close":887,"volume":1147},"2026-09-08T00:00:00",5.24,5.07,392400,{"timestamp":1149,"open":1098,"high":1150,"low":1151,"close":887,"volume":1152},"2026-09-09T00:00:00",5.21,5.01,638100,{"timestamp":1154,"open":887,"high":887,"low":1100,"close":1146,"volume":1155},"2026-09-10T00:00:00",452100,{"timestamp":1157,"open":1100,"high":1126,"low":1158,"close":892,"volume":1159},"2026-09-13T00:00:00",4.99,212400,{"timestamp":1161,"open":1094,"high":887,"low":1100,"close":1094,"volume":1162},"2026-09-14T00:00:00",265900,{"timestamp":1164,"open":892,"high":1122,"low":1108,"close":1122,"volume":1165},"2026-09-15T00:00:00",525800,{"timestamp":1167,"open":1085,"high":1085,"low":1100,"close":892,"volume":1009},"2026-09-16T00:00:00",{"timestamp":1169,"open":1146,"high":1146,"low":1104,"close":1094,"volume":1170},"2026-09-17T00:00:00",381100,{"timestamp":1172,"open":1094,"high":1126,"low":1104,"close":1151,"volume":1173},"2026-09-20T00:00:00",453200,{"timestamp":1175,"open":903,"high":1110,"low":1104,"close":1104,"volume":1176},"2026-09-21T00:00:00",366900,{"timestamp":1178,"open":1104,"high":903,"low":1093,"close":914,"volume":1179},"2026-09-22T00:00:00",611200,{"timestamp":1181,"open":902,"high":1104,"low":915,"close":924,"volume":1182},"2026-09-23T00:00:00",574500,[]]