[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjA2SU02QQriHAaobI_FNdSj9hzACGbLyCUea_cF5Z0c":3,"$ftY_lNTa_n_NEBeZsK73TlmD-2Zwiq15HmYoUSvsHSK0":45,"$f9aGbhA2lsBrCMWdrc6L6hJ35-v5ChUZg_N7lxP5MQYc":74},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALPA3","alpa3","stock","Alpargatas S.A.","Alpargatas","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},10.01,-0.18,-1.7664,"BRL","2026-09-24T23:48:17Z",{"eps":18,"bookValue":19,"dividendYield":20,"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},1.026,5.299,4.92,9.76,1.89,9,7.33,1.44,7505170000,1024218000,19.37,15.79,11.15,14.52,16.02,52.96,0.54,0.15,1.91,0.7241,[],[40,41,42,43,44],"GRND3","CAML3","AGRO3","LREN3","HAPV3",{"items":46,"totalItens":71,"success":72,"errors":73,"limitReached":71},[47,55,57,63,68],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0241824,"2025-02-21T00:00:00","2025-02-27T00:00:00","2025-05-20T00:00:00",1,{"type":54,"category":49,"amount":56,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},0.0725511,{"type":58,"category":49,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":54},3,1.25396,"2025-09-10T00:00:00","2025-11-18T00:00:00","2025-12-19T00:00:00",{"type":48,"category":49,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":54},0.342847,"2025-12-11T00:00:00","2025-12-16T00:00:00","2025-12-30T00:00:00",{"type":54,"category":49,"amount":69,"approvalDate":65,"comDate":66,"paymentDate":70,"status":54},0.148942,"2026-05-15T00:00:00",null,true,[],{"items":75,"totalItens":71,"success":72,"errors":1033,"limitReached":71},[76,82,88,94,100,105,111,117,122,125,129,134,139,144,149,153,155,160,165,170,177,183,188,192,198,202,207,213,219,226,230,235,242,248,255,261,267,272,278,280,284,288,293,297,302,305,309,314,318,321,326,331,334,340,344,348,352,356,359,362,365,368,371,378,382,386,389,394,399,401,405,410,415,418,422,426,430,432,435,438,440,446,450,454,459,461,466,471,478,484,490,496,501,508,513,517,522,526,531,536,542,546,551,556,560,563,567,573,576,580,585,590,594,598,603,606,609,614,620,625,630,636,639,644,648,653,656,660,666,671,675,678,682,686,689,692,694,697,700,704,709,713,715,718,721,724,729,731,734,738,741,744,747,750,754,758,762,765,768,772,774,776,778,780,782,786,789,791,795,797,800,802,805,808,811,814,816,818,820,822,825,827,831,835,839,842,847,850,853,855,861,865,869,873,875,877,881,886,888,891,895,900,906,909,912,916,919,923,925,927,932,934,937,941,943,945,949,952,955,958,960,964,966,968,973,977,980,982,984,986,989,993,997,1001,1004,1006,1008,1011,1014,1017,1020,1023,1025,1028,1031],{"timestamp":77,"open":78,"high":79,"low":80,"close":79,"volume":81},"2025-09-25T00:00:00",8.95,9.11,8.94,1500,{"timestamp":83,"open":84,"high":85,"low":23,"close":86,"volume":87},"2025-09-28T00:00:00",9.15,9.31,9.09,5500,{"timestamp":89,"open":90,"high":90,"low":91,"close":92,"volume":93},"2025-09-29T00:00:00",9.49,9.13,9.39,6100,{"timestamp":95,"open":96,"high":97,"low":98,"close":96,"volume":99},"2025-09-30T00:00:00",9.3,9.37,9.08,2400,{"timestamp":101,"open":96,"high":102,"low":96,"close":103,"volume":104},"2025-10-01T00:00:00",9.72,9.43,11200,{"timestamp":106,"open":107,"high":108,"low":91,"close":109,"volume":110},"2025-10-02T00:00:00",9.27,9.6,9.46,22700,{"timestamp":112,"open":113,"high":114,"low":115,"close":115,"volume":116},"2025-10-05T00:00:00",9.69,9.73,9.47,7600,{"timestamp":118,"open":119,"high":113,"low":115,"close":120,"volume":121},"2025-10-06T00:00:00",9.58,9.55,3600,{"timestamp":123,"open":120,"high":120,"low":92,"close":92,"volume":124},"2025-10-07T00:00:00",1300,{"timestamp":126,"open":127,"high":127,"low":103,"close":103,"volume":128},"2025-10-08T00:00:00",9.59,200,{"timestamp":130,"open":103,"high":131,"low":132,"close":132,"volume":133},"2025-10-09T00:00:00",9.44,9.35,3400,{"timestamp":135,"open":136,"high":108,"low":137,"close":137,"volume":138},"2025-10-12T00:00:00",9.56,9.17,5400,{"timestamp":140,"open":141,"high":90,"low":141,"close":142,"volume":143},"2025-10-13T00:00:00",9.12,9.22,8300,{"timestamp":145,"open":146,"high":147,"low":146,"close":147,"volume":148},"2025-10-14T00:00:00",9.25,9.7,4000,{"timestamp":150,"open":147,"high":102,"low":151,"close":108,"volume":152},"2025-10-15T00:00:00",9.48,6000,{"timestamp":154,"open":102,"high":102,"low":131,"close":120,"volume":93},"2025-10-16T00:00:00",{"timestamp":156,"open":109,"high":113,"low":157,"close":158,"volume":159},"2025-10-19T00:00:00",9.32,9.5,12900,{"timestamp":161,"open":127,"high":162,"low":127,"close":163,"volume":164},"2025-10-20T00:00:00",10.05,9.95,11300,{"timestamp":166,"open":167,"high":168,"low":163,"close":169,"volume":104},"2025-10-21T00:00:00",10,10.4,9.96,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-22T00:00:00",10.1,10.38,10.06,10.17,6500,{"timestamp":178,"open":179,"high":168,"low":180,"close":181,"volume":182},"2025-10-23T00:00:00",10.36,10.21,10.37,3800,{"timestamp":184,"open":181,"high":185,"low":180,"close":186,"volume":187},"2025-10-26T00:00:00",10.48,10.24,20200,{"timestamp":189,"open":190,"high":191,"low":179,"close":173,"volume":164},"2025-10-27T00:00:00",10.54,10.8,{"timestamp":193,"open":194,"high":195,"low":179,"close":196,"volume":197},"2025-10-28T00:00:00",10.39,10.78,10.41,4800,{"timestamp":199,"open":200,"high":191,"low":200,"close":191,"volume":201},"2025-10-29T00:00:00",10.42,2800,{"timestamp":203,"open":191,"high":204,"low":205,"close":191,"volume":206},"2025-10-30T00:00:00",11.23,10.57,5100,{"timestamp":208,"open":191,"high":209,"low":210,"close":211,"volume":212},"2025-11-02T00:00:00",10.81,10.22,10.32,9000,{"timestamp":214,"open":215,"high":216,"low":200,"close":217,"volume":218},"2025-11-03T00:00:00",10.45,10.99,10.91,8100,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-11-04T00:00:00",10.97,11,10.59,10.96,5800,{"timestamp":227,"open":228,"high":228,"low":223,"close":229,"volume":176},"2025-11-05T00:00:00",10.79,10.67,{"timestamp":231,"open":216,"high":204,"low":232,"close":233,"volume":234},"2025-11-06T00:00:00",10.9,11.09,19700,{"timestamp":236,"open":237,"high":238,"low":239,"close":240,"volume":241},"2025-11-09T00:00:00",11.1,11.5,11.03,11.4,11700,{"timestamp":243,"open":244,"high":245,"low":244,"close":246,"volume":247},"2025-11-10T00:00:00",11.38,12.48,11.71,21900,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-11-11T00:00:00",12.29,12.3,11.7,12.09,11500,{"timestamp":256,"open":251,"high":257,"low":258,"close":259,"volume":260},"2025-11-12T00:00:00",12.45,12.12,12.34,15600,{"timestamp":262,"open":263,"high":264,"low":263,"close":265,"volume":266},"2025-11-13T00:00:00",12.11,12.38,12.21,13000,{"timestamp":268,"open":245,"high":269,"low":265,"close":270,"volume":271},"2025-11-16T00:00:00",12.9,12.64,123600,{"timestamp":273,"open":274,"high":275,"low":276,"close":257,"volume":277},"2025-11-17T00:00:00",12.6,12.65,12.1,33700,{"timestamp":61,"open":232,"high":232,"low":173,"close":279,"volume":187},10.47,{"timestamp":281,"open":194,"high":194,"low":163,"close":282,"volume":283},"2025-11-20T00:00:00",10.19,12800,{"timestamp":285,"open":286,"high":181,"low":286,"close":287,"volume":104},"2025-11-23T00:00:00",10.13,10.25,{"timestamp":289,"open":290,"high":291,"low":287,"close":287,"volume":292},"2025-11-24T00:00:00",10.5,10.6,7000,{"timestamp":294,"open":210,"high":181,"low":295,"close":296,"volume":152},"2025-11-25T00:00:00",10.2,10.31,{"timestamp":298,"open":295,"high":299,"low":300,"close":300,"volume":301},"2025-11-26T00:00:00",10.29,10.15,3100,{"timestamp":303,"open":300,"high":300,"low":167,"close":167,"volume":304},"2025-11-27T00:00:00",4900,{"timestamp":306,"open":167,"high":282,"low":307,"close":307,"volume":308},"2025-11-30T00:00:00",9.9,4300,{"timestamp":310,"open":311,"high":172,"low":312,"close":311,"volume":313},"2025-12-01T00:00:00",9.89,9.87,8000,{"timestamp":315,"open":316,"high":286,"low":307,"close":172,"volume":317},"2025-12-02T00:00:00",10.12,2300,{"timestamp":319,"open":169,"high":186,"low":169,"close":167,"volume":320},"2025-12-03T00:00:00",4400,{"timestamp":322,"open":210,"high":210,"low":323,"close":324,"volume":325},"2025-12-04T00:00:00",9.94,9.97,2700,{"timestamp":327,"open":167,"high":328,"low":167,"close":329,"volume":330},"2025-12-07T00:00:00",10.28,10.27,3300,{"timestamp":332,"open":333,"high":175,"low":333,"close":162,"volume":121},"2025-12-08T00:00:00",9.75,{"timestamp":335,"open":336,"high":324,"low":337,"close":338,"volume":339},"2025-12-09T00:00:00",9.88,9.78,9.82,8900,{"timestamp":341,"open":172,"high":172,"low":342,"close":169,"volume":343},"2025-12-10T00:00:00",9.81,4700,{"timestamp":65,"open":345,"high":346,"low":347,"close":163,"volume":143},10.09,10.14,9.85,{"timestamp":349,"open":345,"high":345,"low":350,"close":345,"volume":351},"2025-12-14T00:00:00",9.99,10100,{"timestamp":353,"open":354,"high":328,"low":169,"close":328,"volume":355},"2025-12-15T00:00:00",10.16,4600,{"timestamp":66,"open":338,"high":357,"low":158,"close":333,"volume":358},10.08,27000,{"timestamp":360,"open":350,"high":328,"low":338,"close":357,"volume":361},"2025-12-17T00:00:00",8800,{"timestamp":363,"open":168,"high":168,"low":336,"close":287,"volume":364},"2025-12-18T00:00:00",12300,{"timestamp":366,"open":307,"high":328,"low":108,"close":329,"volume":367},"2025-12-21T00:00:00",36800,{"timestamp":369,"open":210,"high":216,"low":210,"close":228,"volume":370},"2025-12-22T00:00:00",47400,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-12-25T00:00:00",11.07,11.44,10.65,10.92,36000,{"timestamp":379,"open":30,"high":30,"low":380,"close":290,"volume":381},"2025-12-28T00:00:00",10.3,17400,{"timestamp":383,"open":384,"high":195,"low":181,"close":185,"volume":385},"2025-12-29T00:00:00",10.53,16800,{"timestamp":387,"open":223,"high":388,"low":181,"close":173,"volume":143},"2026-01-01T00:00:00",10.88,{"timestamp":390,"open":223,"high":391,"low":380,"close":392,"volume":393},"2026-01-04T00:00:00",10.66,10.63,7200,{"timestamp":395,"open":396,"high":397,"low":290,"close":291,"volume":398},"2026-01-05T00:00:00",10.7,10.72,19900,{"timestamp":400,"open":396,"high":396,"low":179,"close":179,"volume":124},"2026-01-06T00:00:00",{"timestamp":402,"open":403,"high":291,"low":403,"close":291,"volume":404},"2026-01-07T00:00:00",10.34,16200,{"timestamp":406,"open":407,"high":407,"low":215,"close":408,"volume":409},"2026-01-08T00:00:00",10.77,10.56,6800,{"timestamp":411,"open":412,"high":413,"low":412,"close":413,"volume":414},"2026-01-11T00:00:00",10.44,10.74,6600,{"timestamp":416,"open":396,"high":396,"low":291,"close":291,"volume":417},"2026-01-12T00:00:00",1600,{"timestamp":419,"open":291,"high":291,"low":200,"close":420,"volume":421},"2026-01-13T00:00:00",10.52,18500,{"timestamp":423,"open":215,"high":424,"low":215,"close":215,"volume":425},"2026-01-14T00:00:00",10.58,3200,{"timestamp":427,"open":223,"high":229,"low":428,"close":428,"volume":429},"2026-01-15T00:00:00",10.35,2900,{"timestamp":431,"open":186,"high":296,"low":350,"close":296,"volume":201},"2026-01-18T00:00:00",{"timestamp":433,"open":328,"high":290,"low":328,"close":328,"volume":434},"2026-01-19T00:00:00",2000,{"timestamp":436,"open":437,"high":195,"low":345,"close":296,"volume":152},"2026-01-20T00:00:00",10.51,{"timestamp":439,"open":346,"high":223,"low":346,"close":420,"volume":116},"2026-01-21T00:00:00",{"timestamp":441,"open":442,"high":443,"low":190,"close":444,"volume":445},"2026-01-22T00:00:00",10.61,11.2,10.62,15500,{"timestamp":447,"open":448,"high":221,"low":375,"close":221,"volume":449},"2026-01-25T00:00:00",10.89,21000,{"timestamp":451,"open":407,"high":224,"low":396,"close":452,"volume":453},"2026-01-26T00:00:00",10.86,3000,{"timestamp":455,"open":456,"high":456,"low":413,"close":457,"volume":458},"2026-01-27T00:00:00",10.95,10.93,6700,{"timestamp":460,"open":444,"high":217,"low":444,"close":396,"volume":182},"2026-01-28T00:00:00",{"timestamp":462,"open":463,"high":464,"low":463,"close":464,"volume":465},"2026-02-01T00:00:00",11.32,11.35,13600,{"timestamp":467,"open":468,"high":469,"low":468,"close":469,"volume":470},"2026-02-02T00:00:00",11.49,12,20100,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-02-03T00:00:00",12.06,12.07,11.45,11.72,119100,{"timestamp":479,"open":480,"high":481,"low":482,"close":483,"volume":247},"2026-02-05T00:00:00",12.79,13.1,12.69,12.75,{"timestamp":485,"open":486,"high":487,"low":482,"close":488,"volume":489},"2026-02-08T00:00:00",12.96,13,12.84,74100,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":361},"2026-02-09T00:00:00",12.87,13.23,12.73,13.13,{"timestamp":497,"open":495,"high":498,"low":487,"close":499,"volume":500},"2026-02-10T00:00:00",13.4,13.15,16100,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-02-11T00:00:00",13.47,13.49,12.19,12.55,26400,{"timestamp":509,"open":510,"high":483,"low":511,"close":512,"volume":260},"2026-02-12T00:00:00",12.49,12.31,12.61,{"timestamp":514,"open":488,"high":488,"low":251,"close":515,"volume":516},"2026-02-17T00:00:00",12.4,14400,{"timestamp":518,"open":519,"high":520,"low":519,"close":521,"volume":429},"2026-02-18T00:00:00",12.2,12.39,12.35,{"timestamp":523,"open":521,"high":506,"low":253,"close":524,"volume":525},"2026-02-19T00:00:00",12.5,2500,{"timestamp":527,"open":528,"high":528,"low":529,"close":530,"volume":343},"2026-02-22T00:00:00",12.58,12.28,12.57,{"timestamp":532,"open":274,"high":274,"low":533,"close":534,"volume":535},"2026-02-23T00:00:00",12.27,12.53,4200,{"timestamp":537,"open":538,"high":539,"low":521,"close":540,"volume":541},"2026-02-24T00:00:00",12.41,12.82,12.74,5600,{"timestamp":543,"open":480,"high":544,"low":483,"close":269,"volume":545},"2026-02-25T00:00:00",13.16,20900,{"timestamp":547,"open":548,"high":549,"low":269,"close":495,"volume":550},"2026-02-26T00:00:00",13.06,13.14,32300,{"timestamp":552,"open":553,"high":553,"low":515,"close":554,"volume":555},"2026-03-01T00:00:00",13.2,13.12,8400,{"timestamp":557,"open":515,"high":515,"low":558,"close":469,"volume":559},"2026-03-02T00:00:00",11.77,19600,{"timestamp":561,"open":265,"high":562,"low":505,"close":520,"volume":304},"2026-03-03T00:00:00",12.59,{"timestamp":564,"open":276,"high":520,"low":565,"close":566,"volume":116},"2026-03-04T00:00:00",11.67,11.93,{"timestamp":568,"open":569,"high":276,"low":570,"close":571,"volume":572},"2026-03-05T00:00:00",11.94,11.11,11.57,10400,{"timestamp":574,"open":463,"high":575,"low":570,"close":575,"volume":559},"2026-03-08T00:00:00",11.99,{"timestamp":577,"open":578,"high":578,"low":463,"close":579,"volume":266},"2026-03-09T00:00:00",11.98,11.97,{"timestamp":581,"open":252,"high":582,"low":583,"close":374,"volume":584},"2026-03-10T00:00:00",11.74,11.31,43600,{"timestamp":586,"open":587,"high":588,"low":375,"close":396,"volume":589},"2026-03-11T00:00:00",11.16,11.22,9400,{"timestamp":591,"open":592,"high":237,"low":593,"close":376,"volume":458},"2026-03-12T00:00:00",10.69,10.68,{"timestamp":595,"open":596,"high":597,"low":456,"close":456,"volume":429},"2026-03-15T00:00:00",11.12,11.21,{"timestamp":599,"open":600,"high":240,"low":601,"close":602,"volume":308},"2026-03-16T00:00:00",11.17,11.13,11.39,{"timestamp":604,"open":191,"high":605,"low":191,"close":605,"volume":361},"2026-03-18T00:00:00",11.46,{"timestamp":607,"open":475,"high":571,"low":608,"close":464,"volume":313},"2026-03-19T00:00:00",11.18,{"timestamp":610,"open":611,"high":253,"low":612,"close":613,"volume":364},"2026-03-22T00:00:00",11.66,11.37,12.08,{"timestamp":615,"open":616,"high":617,"low":605,"close":618,"volume":619},"2026-03-23T00:00:00",11.82,12.14,11.64,18800,{"timestamp":621,"open":622,"high":623,"low":624,"close":579,"volume":93},"2026-03-24T00:00:00",11.9,12.16,11.6,{"timestamp":626,"open":618,"high":627,"low":628,"close":629,"volume":187},"2026-03-25T00:00:00",11.87,11.42,11.86,{"timestamp":631,"open":632,"high":633,"low":240,"close":634,"volume":635},"2026-03-26T00:00:00",11.56,11.83,11.52,18400,{"timestamp":637,"open":246,"high":246,"low":463,"close":463,"volume":638},"2026-03-29T00:00:00",5900,{"timestamp":640,"open":641,"high":252,"low":464,"close":642,"volume":643},"2026-03-30T00:00:00",11.61,11.68,10900,{"timestamp":645,"open":642,"high":646,"low":632,"close":647,"volume":99},"2026-03-31T00:00:00",11.78,11.76,{"timestamp":649,"open":571,"high":650,"low":601,"close":651,"volume":652},"2026-04-01T00:00:00",11.65,11.3,18200,{"timestamp":654,"open":443,"high":655,"low":457,"close":222,"volume":643},"2026-04-05T00:00:00",11.47,{"timestamp":657,"open":587,"high":587,"low":437,"close":658,"volume":659},"2026-04-06T00:00:00",10.55,13500,{"timestamp":661,"open":662,"high":663,"low":662,"close":664,"volume":665},"2026-04-07T00:00:00",10.75,11.29,11.26,14300,{"timestamp":667,"open":608,"high":668,"low":608,"close":669,"volume":670},"2026-04-08T00:00:00",11.58,11.54,12600,{"timestamp":672,"open":624,"high":673,"low":664,"close":664,"volume":674},"2026-04-09T00:00:00",11.96,1280800,{"timestamp":676,"open":664,"high":602,"low":597,"close":463,"volume":677},"2026-04-12T00:00:00",1000,{"timestamp":679,"open":680,"high":680,"low":596,"close":601,"volume":681},"2026-04-13T00:00:00",11.36,18900,{"timestamp":683,"open":570,"high":597,"low":684,"close":684,"volume":685},"2026-04-14T00:00:00",11.06,7700,{"timestamp":687,"open":688,"high":684,"low":457,"close":684,"volume":81},"2026-04-15T00:00:00",11.01,{"timestamp":690,"open":601,"high":602,"low":596,"close":596,"volume":691},"2026-04-16T00:00:00",7900,{"timestamp":693,"open":596,"high":588,"low":570,"close":570,"volume":453},"2026-04-19T00:00:00",{"timestamp":695,"open":596,"high":696,"low":570,"close":570,"volume":81},"2026-04-21T00:00:00",11.24,{"timestamp":698,"open":696,"high":696,"low":376,"close":588,"volume":699},"2026-04-22T00:00:00",1100,{"timestamp":701,"open":570,"high":443,"low":233,"close":702,"volume":703},"2026-04-23T00:00:00",11.19,3900,{"timestamp":705,"open":233,"high":706,"low":707,"close":596,"volume":708},"2026-04-26T00:00:00",11.25,10.98,7100,{"timestamp":710,"open":601,"high":30,"low":601,"close":711,"volume":712},"2026-04-27T00:00:00",11.14,22100,{"timestamp":714,"open":587,"high":696,"low":30,"close":30,"volume":708},"2026-04-28T00:00:00",{"timestamp":716,"open":30,"high":597,"low":237,"close":237,"volume":717},"2026-04-29T00:00:00",3500,{"timestamp":719,"open":237,"high":587,"low":237,"close":237,"volume":720},"2026-05-03T00:00:00",1700,{"timestamp":722,"open":570,"high":596,"low":237,"close":596,"volume":723},"2026-05-04T00:00:00",700,{"timestamp":725,"open":726,"high":727,"low":608,"close":608,"volume":728},"2026-05-05T00:00:00",11.28,11.55,12100,{"timestamp":730,"open":597,"high":597,"low":596,"close":596,"volume":677},"2026-05-06T00:00:00",{"timestamp":732,"open":602,"high":571,"low":588,"close":706,"volume":733},"2026-05-07T00:00:00",2200,{"timestamp":735,"open":443,"high":443,"low":736,"close":737,"volume":330},"2026-05-10T00:00:00",10.84,10.94,{"timestamp":739,"open":737,"high":737,"low":420,"close":420,"volume":740},"2026-05-11T00:00:00",15000,{"timestamp":742,"open":168,"high":658,"low":743,"close":347,"volume":409},"2026-05-12T00:00:00",9.84,{"timestamp":745,"open":357,"high":172,"low":102,"close":347,"volume":746},"2026-05-13T00:00:00",71200,{"timestamp":748,"open":347,"high":347,"low":114,"close":114,"volume":749},"2026-05-14T00:00:00",500,{"timestamp":751,"open":307,"high":307,"low":752,"close":752,"volume":753},"2026-05-17T00:00:00",9.71,100,{"timestamp":755,"open":756,"high":756,"low":757,"close":756,"volume":355},"2026-05-18T00:00:00",9.8,9.79,{"timestamp":759,"open":323,"high":403,"low":323,"close":760,"volume":761},"2026-05-19T00:00:00",10.18,5300,{"timestamp":763,"open":316,"high":173,"low":764,"close":764,"volume":124},"2026-05-20T00:00:00",10.04,{"timestamp":766,"open":767,"high":767,"low":12,"close":12,"volume":753},"2026-05-21T00:00:00",10.07,{"timestamp":769,"open":12,"high":770,"low":12,"close":771,"volume":703},"2026-05-24T00:00:00",10.33,10.02,{"timestamp":773,"open":194,"high":194,"low":345,"close":172,"volume":749},"2026-05-25T00:00:00",{"timestamp":775,"open":295,"high":396,"low":295,"close":428,"volume":351},"2026-05-26T00:00:00",{"timestamp":777,"open":428,"high":407,"low":328,"close":328,"volume":361},"2026-05-27T00:00:00",{"timestamp":779,"open":296,"high":223,"low":167,"close":437,"volume":124},"2026-05-28T00:00:00",{"timestamp":781,"open":196,"high":196,"low":169,"close":169,"volume":330},"2026-05-31T00:00:00",{"timestamp":783,"open":784,"high":295,"low":163,"close":785,"volume":761},"2026-06-01T00:00:00",9.98,10.11,{"timestamp":787,"open":173,"high":173,"low":324,"close":324,"volume":788},"2026-06-02T00:00:00",10800,{"timestamp":790,"open":347,"high":167,"low":752,"close":752,"volume":703},"2026-06-04T00:00:00",{"timestamp":792,"open":337,"high":793,"low":794,"close":794,"volume":81},"2026-06-07T00:00:00",9.91,9.63,{"timestamp":796,"open":167,"high":279,"low":167,"close":279,"volume":201},"2026-06-08T00:00:00",{"timestamp":798,"open":200,"high":190,"low":764,"close":764,"volume":799},"2026-06-09T00:00:00",8600,{"timestamp":801,"open":764,"high":279,"low":764,"close":295,"volume":589},"2026-06-10T00:00:00",{"timestamp":803,"open":162,"high":424,"low":162,"close":804,"volume":197},"2026-06-11T00:00:00",10.23,{"timestamp":806,"open":186,"high":807,"low":186,"close":420,"volume":393},"2026-06-14T00:00:00",10.82,{"timestamp":809,"open":437,"high":408,"low":810,"close":810,"volume":266},"2026-06-15T00:00:00",10.49,{"timestamp":812,"open":813,"high":813,"low":338,"close":338,"volume":677},"2026-06-16T00:00:00",10.46,{"timestamp":815,"open":771,"high":172,"low":771,"close":764,"volume":425},"2026-06-17T00:00:00",{"timestamp":817,"open":186,"high":211,"low":785,"close":287,"volume":87},"2026-06-18T00:00:00",{"timestamp":819,"open":428,"high":168,"low":287,"close":287,"volume":81},"2026-06-21T00:00:00",{"timestamp":821,"open":287,"high":287,"low":287,"close":287,"volume":48},"2026-06-22T00:00:00",{"timestamp":823,"open":299,"high":396,"low":299,"close":396,"volume":824},"2026-06-23T00:00:00",400,{"timestamp":826,"open":391,"high":229,"low":167,"close":174,"volume":339},"2026-06-24T00:00:00",{"timestamp":828,"open":162,"high":174,"low":829,"close":333,"volume":830},"2026-06-25T00:00:00",9.23,107000,{"timestamp":832,"open":337,"high":756,"low":833,"close":833,"volume":834},"2026-06-28T00:00:00",9.65,1800,{"timestamp":836,"open":147,"high":147,"low":837,"close":131,"volume":838},"2026-06-29T00:00:00",9.4,11800,{"timestamp":840,"open":131,"high":131,"low":137,"close":829,"volume":841},"2026-06-30T00:00:00",4100,{"timestamp":843,"open":131,"high":158,"low":844,"close":845,"volume":846},"2026-07-01T00:00:00",9.2,9.38,14000,{"timestamp":848,"open":92,"high":127,"low":142,"close":837,"volume":849},"2026-07-02T00:00:00",13700,{"timestamp":851,"open":146,"high":85,"low":146,"close":146,"volume":852},"2026-07-05T00:00:00",2600,{"timestamp":854,"open":85,"high":132,"low":84,"close":84,"volume":201},"2026-07-06T00:00:00",{"timestamp":856,"open":857,"high":857,"low":858,"close":859,"volume":860},"2026-07-07T00:00:00",9.16,8.93,8.97,5700,{"timestamp":862,"open":863,"high":146,"low":863,"close":146,"volume":864},"2026-07-08T00:00:00",8.81,3700,{"timestamp":866,"open":867,"high":115,"low":107,"close":103,"volume":868},"2026-07-09T00:00:00",9.45,5200,{"timestamp":870,"open":837,"high":158,"low":871,"close":871,"volume":872},"2026-07-12T00:00:00",9.04,11000,{"timestamp":874,"open":96,"high":115,"low":844,"close":837,"volume":465},"2026-07-13T00:00:00",{"timestamp":876,"open":92,"high":131,"low":844,"close":829,"volume":176},"2026-07-14T00:00:00",{"timestamp":878,"open":879,"high":146,"low":880,"close":880,"volume":458},"2026-07-15T00:00:00",9.24,9.05,{"timestamp":882,"open":883,"high":837,"low":884,"close":837,"volume":885},"2026-07-16T00:00:00",9.19,9.18,6400,{"timestamp":887,"open":92,"high":867,"low":141,"close":141,"volume":458},"2026-07-19T00:00:00",{"timestamp":889,"open":141,"high":857,"low":890,"close":78,"volume":720},"2026-07-20T00:00:00",8.92,{"timestamp":892,"open":871,"high":880,"low":893,"close":893,"volume":894},"2026-07-21T00:00:00",8.9,9500,{"timestamp":896,"open":897,"high":897,"low":898,"close":898,"volume":899},"2026-07-22T00:00:00",8.99,8.6,14600,{"timestamp":901,"open":902,"high":903,"low":904,"close":905,"volume":301},"2026-07-23T00:00:00",8.51,8.57,8.5,8.55,{"timestamp":907,"open":905,"high":893,"low":908,"close":893,"volume":409},"2026-07-26T00:00:00",8.47,{"timestamp":910,"open":80,"high":897,"low":911,"close":911,"volume":685},"2026-07-27T00:00:00",8.64,{"timestamp":913,"open":911,"high":914,"low":911,"close":911,"volume":915},"2026-07-28T00:00:00",8.86,600,{"timestamp":917,"open":914,"high":914,"low":898,"close":898,"volume":918},"2026-07-29T00:00:00",2100,{"timestamp":920,"open":921,"high":922,"low":921,"close":922,"volume":355},"2026-07-30T00:00:00",8.67,9.1,{"timestamp":924,"open":23,"high":147,"low":23,"close":158,"volume":393},"2026-08-02T00:00:00",{"timestamp":926,"open":131,"high":136,"low":98,"close":98,"volume":283},"2026-08-03T00:00:00",{"timestamp":928,"open":929,"high":127,"low":930,"close":127,"volume":931},"2026-08-04T00:00:00",9.54,9.26,15300,{"timestamp":933,"open":120,"high":108,"low":837,"close":108,"volume":317},"2026-08-05T00:00:00",{"timestamp":935,"open":180,"high":290,"low":337,"close":312,"volume":936},"2026-08-06T00:00:00",65800,{"timestamp":938,"open":939,"high":940,"low":833,"close":833,"volume":691},"2026-08-09T00:00:00",9.92,10.03,{"timestamp":942,"open":147,"high":342,"low":108,"close":108,"volume":852},"2026-08-10T00:00:00",{"timestamp":944,"open":120,"high":793,"low":837,"close":793,"volume":212},"2026-08-11T00:00:00",{"timestamp":946,"open":311,"high":311,"low":947,"close":119,"volume":948},"2026-08-12T00:00:00",9.34,16000,{"timestamp":950,"open":96,"high":119,"low":96,"close":119,"volume":951},"2026-08-13T00:00:00",14900,{"timestamp":953,"open":119,"high":337,"low":84,"close":84,"volume":954},"2026-08-16T00:00:00",10300,{"timestamp":956,"open":92,"high":92,"low":23,"close":23,"volume":957},"2026-08-17T00:00:00",16300,{"timestamp":959,"open":829,"high":837,"low":883,"close":837,"volume":685},"2026-08-18T00:00:00",{"timestamp":961,"open":930,"high":115,"low":962,"close":962,"volume":963},"2026-08-19T00:00:00",9.01,5000,{"timestamp":965,"open":79,"high":109,"low":79,"close":109,"volume":313},"2026-08-20T00:00:00",{"timestamp":967,"open":867,"high":109,"low":844,"close":146,"volume":361},"2026-08-23T00:00:00",{"timestamp":969,"open":970,"high":971,"low":883,"close":971,"volume":972},"2026-08-24T00:00:00",9.29,9.51,27700,{"timestamp":974,"open":113,"high":975,"low":976,"close":976,"volume":699},"2026-08-25T00:00:00",9.77,9.68,{"timestamp":978,"open":752,"high":299,"low":752,"close":169,"volume":979},"2026-08-26T00:00:00",15700,{"timestamp":981,"open":174,"high":299,"low":174,"close":299,"volume":301},"2026-08-27T00:00:00",{"timestamp":983,"open":380,"high":229,"low":295,"close":295,"volume":659},"2026-08-30T00:00:00",{"timestamp":985,"open":179,"high":593,"low":767,"close":767,"volume":93},"2026-08-31T00:00:00",{"timestamp":987,"open":346,"high":173,"low":793,"close":173,"volume":988},"2026-09-01T00:00:00",6300,{"timestamp":990,"open":444,"high":444,"low":991,"close":295,"volume":992},"2026-09-02T00:00:00",9.74,21100,{"timestamp":994,"open":995,"high":295,"low":995,"close":295,"volume":996},"2026-09-03T00:00:00",9.93,1200,{"timestamp":998,"open":350,"high":771,"low":999,"close":167,"volume":1000},"2026-09-07T00:00:00",9.57,36700,{"timestamp":1002,"open":167,"high":764,"low":756,"close":764,"volume":1003},"2026-09-08T00:00:00",7800,{"timestamp":1005,"open":333,"high":323,"low":333,"close":323,"volume":860},"2026-09-09T00:00:00",{"timestamp":1007,"open":975,"high":167,"low":975,"close":167,"volume":852},"2026-09-10T00:00:00",{"timestamp":1009,"open":333,"high":307,"low":136,"close":307,"volume":1010},"2026-09-13T00:00:00",10500,{"timestamp":1012,"open":757,"high":1013,"low":975,"close":975,"volume":429},"2026-09-14T00:00:00",9.86,{"timestamp":1015,"open":975,"high":1013,"low":108,"close":108,"volume":1016},"2026-09-15T00:00:00",14800,{"timestamp":1018,"open":147,"high":350,"low":1019,"close":1019,"volume":708},"2026-09-16T00:00:00",9.62,{"timestamp":1021,"open":1022,"high":333,"low":929,"close":929,"volume":516},"2026-09-17T00:00:00",9.64,{"timestamp":1024,"open":929,"high":147,"low":929,"close":1022,"volume":954},"2026-09-20T00:00:00",{"timestamp":1026,"open":1027,"high":295,"low":1022,"close":295,"volume":635},"2026-09-21T00:00:00",9.66,{"timestamp":1029,"open":995,"high":282,"low":336,"close":282,"volume":1030},"2026-09-22T00:00:00",15100,{"timestamp":1032,"open":169,"high":760,"low":995,"close":760,"volume":325},"2026-09-23T00:00:00",[]]