[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f2fywNSxG-9B_YVmvUOpJf7-DrNKmNToduHySpfZbvBk":3,"$fpN3pfZjRw1XygfqPBLhdA2rICG8opfIM_6y5YsVKndI":46,"$fL-hmnEC95KrimSnpYd9M7lo0F98D7f8Ri0EJTgx1Upg":75},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALPA4","alpa4","stock","Alpargatas S.A.","Alpargatas","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},13.28,0.03,0.2264,"BRL","2026-09-24T23:48:17Z",{"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},1.026,5.299,4.07,4.08,12.94,2.51,9,7.33,1.44,7505170000,1024218000,19.37,15.79,11.15,14.52,16.02,52.96,0.54,0.15,1.91,0.7241,[],[41,42,43,44,45],"GRND3","CAML3","AGRO3","LREN3","HAPV3",{"items":47,"totalItens":72,"success":73,"errors":74,"limitReached":72},[48,56,58,64,69],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.0266006,"2025-02-21T00:00:00","2025-02-27T00:00:00","2025-05-20T00:00:00",1,{"type":55,"category":50,"amount":57,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0.0798062,{"type":59,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":55},3,1.25396,"2025-09-10T00:00:00","2025-11-18T00:00:00","2025-12-19T00:00:00",{"type":49,"category":50,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":55},0.377132,"2025-12-11T00:00:00","2025-12-16T00:00:00","2025-12-30T00:00:00",{"type":55,"category":50,"amount":70,"approvalDate":66,"comDate":67,"paymentDate":71,"status":55},0.163836,"2026-05-15T00:00:00",null,true,[],{"items":76,"totalItens":72,"success":73,"errors":1203,"limitReached":72},[77,84,91,97,101,107,111,115,122,126,131,136,141,144,149,154,159,165,171,177,182,188,195,201,205,209,213,217,223,228,233,240,246,252,258,263,269,275,281,287,293,300,306,312,318,325,331,336,341,346,352,358,362,368,373,377,382,387,391,396,401,406,410,414,418,424,430,435,442,447,452,459,466,472,478,484,489,494,499,504,510,517,524,531,536,543,549,556,562,569,575,581,588,594,600,606,611,617,622,626,631,637,642,645,650,655,660,666,670,675,680,685,689,693,698,701,704,707,713,719,723,726,731,737,742,746,751,755,759,762,767,771,776,780,783,787,791,795,799,803,807,811,814,817,821,824,828,832,835,838,842,848,851,857,860,863,866,870,874,877,882,885,888,891,894,897,900,903,906,909,912,916,922,926,931,937,942,946,951,956,961,964,967,971,974,977,980,983,986,990,993,996,999,1002,1006,1009,1012,1015,1018,1021,1024,1028,1033,1037,1040,1043,1046,1049,1052,1056,1059,1062,1066,1070,1073,1077,1080,1084,1087,1090,1094,1097,1100,1103,1108,1112,1117,1124,1129,1135,1139,1146,1151,1155,1158,1162,1165,1170,1173,1178,1182,1186,1189,1194,1198],{"timestamp":78,"open":79,"high":80,"low":81,"close":82,"volume":83},"2025-09-25T00:00:00",9.51,9.6,9.46,9.52,826200,{"timestamp":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-09-28T00:00:00",9.57,9.66,9.48,9.5,1292900,{"timestamp":92,"open":79,"high":93,"low":94,"close":95,"volume":96},"2025-09-29T00:00:00",9.58,9.37,9.42,1468900,{"timestamp":98,"open":95,"high":86,"low":99,"close":86,"volume":100},"2025-09-30T00:00:00",9.36,1297600,{"timestamp":102,"open":93,"high":103,"low":104,"close":105,"volume":106},"2025-10-01T00:00:00",9.67,9.38,9.45,2436900,{"timestamp":108,"open":109,"high":80,"low":95,"close":89,"volume":110},"2025-10-02T00:00:00",9.49,564500,{"timestamp":112,"open":89,"high":113,"low":94,"close":89,"volume":114},"2025-10-05T00:00:00",9.56,1104600,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-10-06T00:00:00",9.39,9.47,9.13,9.32,2638400,{"timestamp":123,"open":104,"high":82,"low":124,"close":109,"volume":125},"2025-10-07T00:00:00",9.33,1341600,{"timestamp":127,"open":82,"high":113,"low":128,"close":129,"volume":130},"2025-10-08T00:00:00",9.28,9.35,2366700,{"timestamp":132,"open":133,"high":134,"low":128,"close":89,"volume":135},"2025-10-09T00:00:00",9.4,9.54,6841800,{"timestamp":137,"open":93,"high":138,"low":139,"close":81,"volume":140},"2025-10-12T00:00:00",9.61,9.41,1121100,{"timestamp":142,"open":95,"high":89,"low":120,"close":95,"volume":143},"2025-10-13T00:00:00",3706800,{"timestamp":145,"open":146,"high":89,"low":147,"close":88,"volume":148},"2025-10-14T00:00:00",9.43,9.29,4220500,{"timestamp":150,"open":95,"high":151,"low":129,"close":152,"volume":153},"2025-10-15T00:00:00",9.78,9.62,2796800,{"timestamp":155,"open":87,"high":156,"low":89,"close":157,"volume":158},"2025-10-16T00:00:00",9.83,9.82,1571000,{"timestamp":160,"open":161,"high":162,"low":156,"close":163,"volume":164},"2025-10-19T00:00:00",9.89,10.14,10.12,1607000,{"timestamp":166,"open":162,"high":167,"low":168,"close":169,"volume":170},"2025-10-20T00:00:00",10.4,9.96,10.31,4383300,{"timestamp":172,"open":169,"high":173,"low":174,"close":175,"volume":176},"2025-10-21T00:00:00",10.39,10.21,10.33,1097700,{"timestamp":178,"open":175,"high":179,"low":180,"close":179,"volume":181},"2025-10-22T00:00:00",10.56,10.29,1537400,{"timestamp":183,"open":179,"high":184,"low":185,"close":186,"volume":187},"2025-10-23T00:00:00",10.68,10.44,10.58,1401900,{"timestamp":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-10-26T00:00:00",10.65,10.73,10.55,10.66,1050400,{"timestamp":196,"open":197,"high":190,"low":198,"close":199,"volume":200},"2025-10-27T00:00:00",10.64,10.43,10.61,2043400,{"timestamp":202,"open":197,"high":184,"low":203,"close":186,"volume":204},"2025-10-28T00:00:00",10.52,1995500,{"timestamp":206,"open":203,"high":199,"low":207,"close":186,"volume":208},"2025-10-29T00:00:00",10.42,1592800,{"timestamp":210,"open":186,"high":211,"low":203,"close":186,"volume":212},"2025-10-30T00:00:00",10.69,1314800,{"timestamp":214,"open":215,"high":190,"low":163,"close":174,"volume":216},"2025-11-02T00:00:00",10.6,1964000,{"timestamp":218,"open":219,"high":220,"low":221,"close":203,"volume":222},"2025-11-03T00:00:00",10.15,10.57,10.09,1401600,{"timestamp":224,"open":225,"high":190,"low":198,"close":226,"volume":227},"2025-11-04T00:00:00",10.5,10.63,1443900,{"timestamp":229,"open":186,"high":226,"low":230,"close":231,"volume":232},"2025-11-05T00:00:00",10.37,10.51,1505100,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-11-06T00:00:00",11.22,11.67,11.09,11.65,5202600,{"timestamp":241,"open":242,"high":243,"low":242,"close":244,"volume":245},"2025-11-09T00:00:00",11.55,12,11.99,3121800,{"timestamp":247,"open":243,"high":248,"low":249,"close":250,"volume":251},"2025-11-10T00:00:00",12.24,11.88,11.94,1658800,{"timestamp":253,"open":244,"high":254,"low":255,"close":256,"volume":257},"2025-11-11T00:00:00",12.13,11.81,12.05,1859100,{"timestamp":259,"open":243,"high":260,"low":250,"close":261,"volume":262},"2025-11-12T00:00:00",12.11,12.1,1046000,{"timestamp":264,"open":265,"high":266,"low":267,"close":266,"volume":268},"2025-11-13T00:00:00",12.14,12.32,11.95,1728900,{"timestamp":270,"open":271,"high":266,"low":272,"close":273,"volume":274},"2025-11-16T00:00:00",12.27,12.02,12.16,1633100,{"timestamp":276,"open":277,"high":278,"low":279,"close":248,"volume":280},"2025-11-17T00:00:00",12.09,12.39,12.01,2405000,{"timestamp":62,"open":282,"high":283,"low":284,"close":285,"volume":286},11.04,11.16,10.92,11.06,1133200,{"timestamp":288,"open":289,"high":290,"low":291,"close":289,"volume":292},"2025-11-20T00:00:00",10.95,11.02,10.87,1368200,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-23T00:00:00",10.93,11.48,10.9,11.28,3891800,{"timestamp":301,"open":302,"high":303,"low":285,"close":304,"volume":305},"2025-11-24T00:00:00",11.33,11.38,11.12,838300,{"timestamp":307,"open":235,"high":308,"low":309,"close":310,"volume":311},"2025-11-25T00:00:00",11.45,11.13,11.36,1456600,{"timestamp":313,"open":302,"high":314,"low":315,"close":316,"volume":317},"2025-11-26T00:00:00",11.6,11.3,11.57,1336600,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-11-27T00:00:00",11.52,11.7,11.32,11.34,1769000,{"timestamp":326,"open":327,"high":328,"low":329,"close":315,"volume":330},"2025-11-30T00:00:00",11.35,11.44,11.25,1345900,{"timestamp":332,"open":322,"high":333,"low":334,"close":323,"volume":335},"2025-12-01T00:00:00",11.4,11.23,1625200,{"timestamp":337,"open":338,"high":339,"low":329,"close":303,"volume":340},"2025-12-02T00:00:00",11.58,11.62,1130700,{"timestamp":342,"open":343,"high":344,"low":303,"close":344,"volume":345},"2025-12-03T00:00:00",11.43,11.9,1838300,{"timestamp":347,"open":348,"high":344,"low":349,"close":350,"volume":351},"2025-12-04T00:00:00",11.84,10.99,11.05,2274300,{"timestamp":353,"open":354,"high":338,"low":355,"close":356,"volume":357},"2025-12-07T00:00:00",11.21,11.19,11.46,2133700,{"timestamp":359,"open":322,"high":308,"low":304,"close":360,"volume":361},"2025-12-08T00:00:00",11.42,1488000,{"timestamp":363,"open":364,"high":316,"low":365,"close":366,"volume":367},"2025-12-09T00:00:00",11.39,11.27,11.54,1083600,{"timestamp":369,"open":370,"high":243,"low":360,"close":371,"volume":372},"2025-12-10T00:00:00",11.49,11.93,1972200,{"timestamp":66,"open":243,"high":374,"low":375,"close":260,"volume":376},12.15,11.78,1958900,{"timestamp":378,"open":379,"high":379,"low":380,"close":277,"volume":381},"2025-12-14T00:00:00",12.29,12.03,1454800,{"timestamp":383,"open":374,"high":384,"low":385,"close":374,"volume":386},"2025-12-15T00:00:00",12.28,11.87,2217000,{"timestamp":67,"open":348,"high":388,"low":303,"close":389,"volume":390},11.98,11.79,5497500,{"timestamp":392,"open":393,"high":371,"low":321,"close":394,"volume":395},"2025-12-17T00:00:00",11.89,11.82,1084000,{"timestamp":397,"open":398,"high":399,"low":366,"close":321,"volume":400},"2025-12-18T00:00:00",11.75,11.85,1052700,{"timestamp":402,"open":310,"high":403,"low":404,"close":343,"volume":405},"2025-12-21T00:00:00",11.5,11.26,3883600,{"timestamp":407,"open":316,"high":267,"low":408,"close":267,"volume":409},"2025-12-22T00:00:00",11.51,2484000,{"timestamp":411,"open":344,"high":344,"low":412,"close":389,"volume":413},"2025-12-25T00:00:00",11.72,1339500,{"timestamp":415,"open":416,"high":416,"low":238,"close":321,"volume":417},"2025-12-28T00:00:00",11.86,1075700,{"timestamp":419,"open":420,"high":243,"low":421,"close":422,"volume":423},"2025-12-29T00:00:00",11.76,11.69,11.91,1240300,{"timestamp":425,"open":426,"high":243,"low":427,"close":428,"volume":429},"2026-01-01T00:00:00",11.97,11.64,11.68,3424000,{"timestamp":431,"open":432,"high":433,"low":428,"close":433,"volume":434},"2026-01-04T00:00:00",11.83,12.52,2752300,{"timestamp":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2026-01-05T00:00:00",12.48,12.54,12.23,12.5,7705800,{"timestamp":443,"open":444,"high":445,"low":265,"close":384,"volume":446},"2026-01-06T00:00:00",12.36,12.41,2027100,{"timestamp":448,"open":379,"high":449,"low":450,"close":449,"volume":451},"2026-01-07T00:00:00",12.87,12.21,2555200,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-01-08T00:00:00",12.81,12.95,12.61,12.88,1462100,{"timestamp":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2026-01-11T00:00:00",12.9,13.3,12.84,13.25,2404400,{"timestamp":467,"open":468,"high":468,"low":469,"close":470,"volume":471},"2026-01-12T00:00:00",13.15,12.78,12.91,2021400,{"timestamp":473,"open":474,"high":475,"low":476,"close":470,"volume":477},"2026-01-13T00:00:00",12.99,13.16,12.83,1568000,{"timestamp":479,"open":455,"high":480,"low":481,"close":482,"volume":483},"2026-01-14T00:00:00",13.1,12.86,12.89,963100,{"timestamp":485,"open":474,"high":486,"low":487,"close":454,"volume":488},"2026-01-15T00:00:00",13,12.67,798300,{"timestamp":490,"open":491,"high":461,"low":491,"close":492,"volume":493},"2026-01-18T00:00:00",12.7,12.82,301800,{"timestamp":495,"open":22,"high":22,"low":496,"close":497,"volume":498},"2026-01-19T00:00:00",12.62,12.63,1028300,{"timestamp":500,"open":501,"high":502,"low":501,"close":455,"volume":503},"2026-01-20T00:00:00",12.71,13.07,4531500,{"timestamp":505,"open":506,"high":507,"low":506,"close":508,"volume":509},"2026-01-21T00:00:00",12.92,13.54,13.44,1980400,{"timestamp":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2026-01-22T00:00:00",13.45,14.01,13.39,13.58,3373900,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2026-01-25T00:00:00",13.62,14.07,13.41,13.96,5132400,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-01-26T00:00:00",14.13,14.41,13.88,13.98,3393000,{"timestamp":532,"open":526,"high":526,"low":533,"close":534,"volume":535},"2026-01-27T00:00:00",13.7,13.83,2455000,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2026-01-28T00:00:00",13.97,14.03,13.67,13.78,3178100,{"timestamp":544,"open":545,"high":546,"low":32,"close":547,"volume":548},"2026-02-01T00:00:00",14.63,14.7,14.66,342800,{"timestamp":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2026-02-02T00:00:00",14.75,15.04,14.69,14.85,928500,{"timestamp":557,"open":558,"high":559,"low":527,"close":560,"volume":561},"2026-02-03T00:00:00",14.78,14.81,14.48,1392700,{"timestamp":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-02-05T00:00:00",15.26,15.62,15.1,15.59,3342200,{"timestamp":570,"open":571,"high":571,"low":572,"close":573,"volume":574},"2026-02-08T00:00:00",15.63,15.23,15.57,1364100,{"timestamp":576,"open":577,"high":578,"low":577,"close":579,"volume":580},"2026-02-09T00:00:00",15.43,15.96,15.84,1699000,{"timestamp":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2026-02-10T00:00:00",15.94,16.22,15.85,16.05,1979700,{"timestamp":589,"open":590,"high":591,"low":547,"close":592,"volume":593},"2026-02-11T00:00:00",16.03,16.13,15.01,4075200,{"timestamp":595,"open":552,"high":596,"low":597,"close":598,"volume":599},"2026-02-12T00:00:00",15.13,14.8,14.96,1788300,{"timestamp":601,"open":602,"high":603,"low":604,"close":553,"volume":605},"2026-02-17T00:00:00",15.12,15.2,14.54,1058000,{"timestamp":607,"open":608,"high":609,"low":32,"close":547,"volume":610},"2026-02-18T00:00:00",14.61,14.83,1114800,{"timestamp":612,"open":613,"high":614,"low":615,"close":554,"volume":616},"2026-02-19T00:00:00",14.74,14.87,14.27,1660000,{"timestamp":618,"open":619,"high":620,"low":546,"close":614,"volume":621},"2026-02-22T00:00:00",14.9,14.98,793900,{"timestamp":623,"open":624,"high":598,"low":547,"close":559,"volume":625},"2026-02-23T00:00:00",14.95,574800,{"timestamp":627,"open":628,"high":629,"low":628,"close":552,"volume":630},"2026-02-24T00:00:00",14.71,15.18,1148200,{"timestamp":632,"open":633,"high":634,"low":633,"close":635,"volume":636},"2026-02-25T00:00:00",15.05,15.48,15.35,940800,{"timestamp":638,"open":639,"high":634,"low":640,"close":603,"volume":641},"2026-02-26T00:00:00",15.28,15.17,1220300,{"timestamp":643,"open":640,"high":629,"low":559,"close":552,"volume":644},"2026-03-01T00:00:00",2211800,{"timestamp":646,"open":647,"high":613,"low":515,"close":648,"volume":649},"2026-03-02T00:00:00",14.62,13.6,3182400,{"timestamp":651,"open":538,"high":652,"low":653,"close":534,"volume":654},"2026-03-03T00:00:00",14.45,13.72,1939600,{"timestamp":656,"open":528,"high":528,"low":657,"close":658,"volume":659},"2026-03-04T00:00:00",13.06,13.19,1788400,{"timestamp":661,"open":662,"high":663,"low":379,"close":664,"volume":665},"2026-03-05T00:00:00",13.37,13.38,12.35,4252800,{"timestamp":667,"open":261,"high":668,"low":375,"close":487,"volume":669},"2026-03-08T00:00:00",12.69,3633600,{"timestamp":671,"open":672,"high":673,"low":250,"close":374,"volume":674},"2026-03-09T00:00:00",12.66,12.68,5272900,{"timestamp":676,"open":426,"high":677,"low":678,"close":432,"volume":679},"2026-03-10T00:00:00",12.06,11.74,2697700,{"timestamp":681,"open":682,"high":682,"low":683,"close":309,"volume":684},"2026-03-11T00:00:00",11.61,11.08,3470100,{"timestamp":686,"open":687,"high":296,"low":31,"close":356,"volume":688},"2026-03-12T00:00:00",11.18,2732600,{"timestamp":690,"open":314,"high":691,"low":323,"close":343,"volume":692},"2026-03-15T00:00:00",11.77,1860300,{"timestamp":694,"open":695,"high":249,"low":695,"close":696,"volume":697},"2026-03-16T00:00:00",11.37,11.71,2948100,{"timestamp":699,"open":356,"high":249,"low":327,"close":255,"volume":700},"2026-03-18T00:00:00",2071100,{"timestamp":702,"open":255,"high":393,"low":370,"close":389,"volume":703},"2026-03-19T00:00:00",7188000,{"timestamp":705,"open":416,"high":496,"low":348,"close":437,"volume":706},"2026-03-22T00:00:00",3627100,{"timestamp":708,"open":709,"high":710,"low":711,"close":450,"volume":712},"2026-03-23T00:00:00",12.44,12.46,12.04,3729600,{"timestamp":714,"open":709,"high":715,"low":716,"close":717,"volume":718},"2026-03-24T00:00:00",12.57,12.2,12.47,2442700,{"timestamp":720,"open":721,"high":710,"low":344,"close":426,"volume":722},"2026-03-25T00:00:00",12.4,3203600,{"timestamp":724,"open":272,"high":709,"low":344,"close":256,"volume":725},"2026-03-26T00:00:00",1762900,{"timestamp":727,"open":728,"high":729,"low":344,"close":272,"volume":730},"2026-03-29T00:00:00",12.19,12.3,1977000,{"timestamp":732,"open":733,"high":734,"low":735,"close":721,"volume":736},"2026-03-30T00:00:00",12.18,12.51,11.96,5651700,{"timestamp":738,"open":437,"high":739,"low":733,"close":740,"volume":741},"2026-03-31T00:00:00",12.6,12.26,1937000,{"timestamp":743,"open":744,"high":256,"low":403,"close":420,"volume":745},"2026-04-01T00:00:00",11.8,2454200,{"timestamp":747,"open":399,"high":371,"low":748,"close":749,"volume":750},"2026-04-05T00:00:00",11.47,11.53,1402400,{"timestamp":752,"open":320,"high":242,"low":349,"close":753,"volume":754},"2026-04-06T00:00:00",11.07,2035200,{"timestamp":756,"open":338,"high":757,"low":748,"close":385,"volume":758},"2026-04-07T00:00:00",12.07,4018100,{"timestamp":760,"open":249,"high":728,"low":427,"close":260,"volume":761},"2026-04-08T00:00:00",2532600,{"timestamp":763,"open":764,"high":765,"low":388,"close":716,"volume":766},"2026-04-09T00:00:00",12.22,12.37,1838500,{"timestamp":768,"open":261,"high":709,"low":279,"close":769,"volume":770},"2026-04-12T00:00:00",12.38,1399600,{"timestamp":772,"open":769,"high":773,"low":774,"close":740,"volume":775},"2026-04-13T00:00:00",12.55,12.12,1738100,{"timestamp":777,"open":664,"high":773,"low":764,"close":778,"volume":779},"2026-04-14T00:00:00",12.33,1875600,{"timestamp":781,"open":266,"high":445,"low":272,"close":764,"volume":782},"2026-04-15T00:00:00",1542100,{"timestamp":784,"open":721,"high":22,"low":769,"close":785,"volume":786},"2026-04-16T00:00:00",12.58,2786000,{"timestamp":788,"open":672,"high":481,"low":437,"close":789,"volume":790},"2026-04-19T00:00:00",12.73,1082500,{"timestamp":792,"open":789,"high":793,"low":764,"close":266,"volume":794},"2026-04-21T00:00:00",12.93,1121500,{"timestamp":796,"open":266,"high":797,"low":273,"close":716,"volume":798},"2026-04-22T00:00:00",12.42,1627200,{"timestamp":800,"open":801,"high":266,"low":260,"close":450,"volume":802},"2026-04-23T00:00:00",12.17,871400,{"timestamp":804,"open":740,"high":805,"low":256,"close":764,"volume":806},"2026-04-26T00:00:00",12.45,1115000,{"timestamp":808,"open":774,"high":374,"low":809,"close":255,"volume":810},"2026-04-27T00:00:00",11.63,1329900,{"timestamp":812,"open":432,"high":432,"low":343,"close":356,"volume":813},"2026-04-28T00:00:00",1117100,{"timestamp":815,"open":314,"high":439,"low":314,"close":272,"volume":816},"2026-04-29T00:00:00",3539400,{"timestamp":818,"open":272,"high":819,"low":316,"close":420,"volume":820},"2026-05-03T00:00:00",12.08,953100,{"timestamp":822,"open":375,"high":244,"low":398,"close":250,"volume":823},"2026-05-04T00:00:00",1234600,{"timestamp":825,"open":450,"high":826,"low":256,"close":739,"volume":827},"2026-05-05T00:00:00",12.8,8197600,{"timestamp":829,"open":456,"high":501,"low":769,"close":830,"volume":831},"2026-05-06T00:00:00",12.56,3854500,{"timestamp":833,"open":502,"high":475,"low":819,"close":379,"volume":834},"2026-05-07T00:00:00",8981300,{"timestamp":836,"open":716,"high":716,"low":298,"close":308,"volume":837},"2026-05-10T00:00:00",11818100,{"timestamp":839,"open":327,"high":339,"low":840,"close":315,"volume":841},"2026-05-11T00:00:00",11.17,3271000,{"timestamp":843,"open":844,"high":845,"low":846,"close":304,"volume":847},"2026-05-12T00:00:00",11.2,11.24,10.83,5980900,{"timestamp":849,"open":304,"high":296,"low":304,"close":322,"volume":850},"2026-05-13T00:00:00",2345500,{"timestamp":852,"open":853,"high":310,"low":854,"close":855,"volume":856},"2026-05-14T00:00:00",11.14,11.1,11.29,1836000,{"timestamp":858,"open":855,"high":695,"low":31,"close":315,"volume":859},"2026-05-17T00:00:00",1170900,{"timestamp":861,"open":855,"high":343,"low":309,"close":298,"volume":862},"2026-05-18T00:00:00",2245700,{"timestamp":864,"open":298,"high":764,"low":365,"close":260,"volume":865},"2026-05-19T00:00:00",2844900,{"timestamp":867,"open":819,"high":445,"low":267,"close":868,"volume":869},"2026-05-20T00:00:00",12.31,3352200,{"timestamp":871,"open":444,"high":872,"low":254,"close":729,"volume":873},"2026-05-21T00:00:00",12.43,1577200,{"timestamp":875,"open":872,"high":487,"low":729,"close":773,"volume":876},"2026-05-24T00:00:00",1104500,{"timestamp":878,"open":717,"high":879,"low":797,"close":880,"volume":881},"2026-05-25T00:00:00",12.65,12.64,1213500,{"timestamp":883,"open":739,"high":506,"low":773,"close":879,"volume":884},"2026-05-26T00:00:00",984800,{"timestamp":886,"open":438,"high":506,"low":437,"close":456,"volume":887},"2026-05-27T00:00:00",958900,{"timestamp":889,"open":496,"high":879,"low":716,"close":721,"volume":890},"2026-05-28T00:00:00",1805200,{"timestamp":892,"open":709,"high":715,"low":819,"close":374,"volume":893},"2026-05-31T00:00:00",1674400,{"timestamp":895,"open":733,"high":778,"low":279,"close":728,"volume":896},"2026-06-01T00:00:00",1064000,{"timestamp":898,"open":819,"high":260,"low":421,"close":394,"volume":899},"2026-06-02T00:00:00",1667800,{"timestamp":901,"open":691,"high":388,"low":338,"close":388,"volume":902},"2026-06-04T00:00:00",6802900,{"timestamp":904,"open":279,"high":439,"low":389,"close":261,"volume":905},"2026-06-07T00:00:00",912300,{"timestamp":907,"open":254,"high":497,"low":254,"close":830,"volume":908},"2026-06-08T00:00:00",1967700,{"timestamp":910,"open":785,"high":463,"low":271,"close":491,"volume":911},"2026-06-09T00:00:00",4148000,{"timestamp":913,"open":673,"high":914,"low":717,"close":914,"volume":915},"2026-06-10T00:00:00",13.26,2497800,{"timestamp":917,"open":918,"high":512,"low":919,"close":920,"volume":921},"2026-06-11T00:00:00",13.18,13.05,13.2,1359200,{"timestamp":923,"open":508,"high":519,"low":924,"close":12,"volume":925},"2026-06-14T00:00:00",13.17,1227500,{"timestamp":927,"open":928,"high":929,"low":486,"close":502,"volume":930},"2026-06-15T00:00:00",13.23,13.47,1447700,{"timestamp":932,"open":933,"high":663,"low":934,"close":935,"volume":936},"2026-06-16T00:00:00",13.04,12.97,13.03,1311000,{"timestamp":938,"open":935,"high":939,"low":940,"close":935,"volume":941},"2026-06-17T00:00:00",13.27,12.98,844900,{"timestamp":943,"open":502,"high":512,"low":940,"close":944,"volume":945},"2026-06-18T00:00:00",13.08,892600,{"timestamp":947,"open":948,"high":949,"low":940,"close":948,"volume":950},"2026-06-21T00:00:00",13.14,13.31,808300,{"timestamp":952,"open":919,"high":953,"low":954,"close":920,"volume":955},"2026-06-22T00:00:00",13.22,12.96,754400,{"timestamp":957,"open":948,"high":958,"low":502,"close":959,"volume":960},"2026-06-23T00:00:00",13.34,13.12,1001800,{"timestamp":962,"open":468,"high":514,"low":729,"close":797,"volume":963},"2026-06-24T00:00:00",2748300,{"timestamp":965,"open":797,"high":501,"low":729,"close":805,"volume":966},"2026-06-25T00:00:00",1617600,{"timestamp":968,"open":437,"high":501,"low":969,"close":710,"volume":970},"2026-06-28T00:00:00",12.34,1530500,{"timestamp":972,"open":664,"high":880,"low":250,"close":272,"volume":973},"2026-06-29T00:00:00",1426300,{"timestamp":975,"open":344,"high":265,"low":389,"close":399,"volume":976},"2026-06-30T00:00:00",1602900,{"timestamp":978,"open":249,"high":439,"low":394,"close":422,"volume":979},"2026-07-01T00:00:00",1547200,{"timestamp":981,"open":243,"high":819,"low":432,"close":250,"volume":982},"2026-07-02T00:00:00",1043000,{"timestamp":984,"open":394,"high":393,"low":321,"close":255,"volume":985},"2026-07-05T00:00:00",744800,{"timestamp":987,"open":432,"high":988,"low":339,"close":398,"volume":989},"2026-07-06T00:00:00",11.92,777000,{"timestamp":991,"open":696,"high":375,"low":855,"close":992,"volume":887},"2026-07-07T00:00:00",11.41,{"timestamp":994,"open":333,"high":393,"low":333,"close":432,"volume":995},"2026-07-08T00:00:00",1108900,{"timestamp":997,"open":380,"high":384,"low":735,"close":733,"volume":998},"2026-07-09T00:00:00",741700,{"timestamp":1000,"open":729,"high":969,"low":250,"close":256,"volume":1001},"2026-07-12T00:00:00",1222900,{"timestamp":1003,"open":254,"high":765,"low":250,"close":1004,"volume":1005},"2026-07-13T00:00:00",12.25,910800,{"timestamp":1007,"open":271,"high":729,"low":279,"close":279,"volume":1008},"2026-07-14T00:00:00",539600,{"timestamp":1010,"open":279,"high":254,"low":385,"close":393,"volume":1011},"2026-07-15T00:00:00",957700,{"timestamp":1013,"open":399,"high":728,"low":399,"close":260,"volume":1014},"2026-07-16T00:00:00",1096000,{"timestamp":1016,"open":265,"high":709,"low":691,"close":249,"volume":1017},"2026-07-19T00:00:00",1185100,{"timestamp":1019,"open":249,"high":272,"low":316,"close":432,"volume":1020},"2026-07-20T00:00:00",1005700,{"timestamp":1022,"open":735,"high":735,"low":748,"close":389,"volume":1023},"2026-07-21T00:00:00",1629600,{"timestamp":1025,"open":1026,"high":1026,"low":309,"close":309,"volume":1027},"2026-07-22T00:00:00",11.73,1836700,{"timestamp":1029,"open":282,"high":285,"low":1030,"close":1031,"volume":1032},"2026-07-23T00:00:00",10.8,10.97,1931300,{"timestamp":1034,"open":1035,"high":370,"low":1035,"close":328,"volume":1036},"2026-07-26T00:00:00",11.01,1292100,{"timestamp":1038,"open":316,"high":394,"low":328,"close":308,"volume":1039},"2026-07-27T00:00:00",1210300,{"timestamp":1041,"open":360,"high":421,"low":327,"close":314,"volume":1042},"2026-07-28T00:00:00",1192600,{"timestamp":1044,"open":682,"high":375,"low":749,"close":1026,"volume":1045},"2026-07-29T00:00:00",644800,{"timestamp":1047,"open":1026,"high":384,"low":1026,"close":271,"volume":1048},"2026-07-30T00:00:00",1296400,{"timestamp":1050,"open":969,"high":673,"low":439,"close":437,"volume":1051},"2026-08-02T00:00:00",1492700,{"timestamp":1053,"open":456,"high":1054,"low":278,"close":717,"volume":1055},"2026-08-03T00:00:00",12.72,975600,{"timestamp":1057,"open":433,"high":497,"low":379,"close":709,"volume":1058},"2026-08-04T00:00:00",1162600,{"timestamp":1060,"open":709,"high":710,"low":801,"close":740,"volume":1061},"2026-08-05T00:00:00",951800,{"timestamp":1063,"open":12,"high":539,"low":953,"close":1064,"volume":1065},"2026-08-06T00:00:00",13.53,6550300,{"timestamp":1067,"open":1068,"high":1068,"low":487,"close":934,"volume":1069},"2026-08-09T00:00:00",13.51,2454700,{"timestamp":1071,"open":934,"high":658,"low":491,"close":449,"volume":1072},"2026-08-10T00:00:00",1830900,{"timestamp":1074,"open":793,"high":933,"low":1075,"close":455,"volume":1076},"2026-08-11T00:00:00",12.74,1042000,{"timestamp":1078,"open":470,"high":933,"low":501,"close":461,"volume":1079},"2026-08-12T00:00:00",1255600,{"timestamp":1081,"open":1082,"high":470,"low":271,"close":469,"volume":1083},"2026-08-13T00:00:00",12.85,2375300,{"timestamp":1085,"open":469,"high":449,"low":721,"close":797,"volume":1086},"2026-08-16T00:00:00",1372000,{"timestamp":1088,"open":805,"high":497,"low":733,"close":439,"volume":1089},"2026-08-17T00:00:00",1161100,{"timestamp":1091,"open":664,"high":1092,"low":969,"close":1092,"volume":1093},"2026-08-18T00:00:00",12.79,2140200,{"timestamp":1095,"open":1075,"high":22,"low":433,"close":501,"volume":1096},"2026-08-19T00:00:00",1123600,{"timestamp":1098,"open":826,"high":935,"low":438,"close":463,"volume":1099},"2026-08-20T00:00:00",1381700,{"timestamp":1101,"open":491,"high":506,"low":785,"close":491,"volume":1102},"2026-08-23T00:00:00",892800,{"timestamp":1104,"open":491,"high":1105,"low":496,"close":1106,"volume":1107},"2026-08-24T00:00:00",13.36,13.24,2444000,{"timestamp":1109,"open":918,"high":1110,"low":475,"close":648,"volume":1111},"2026-08-25T00:00:00",13.66,1618700,{"timestamp":1113,"open":1068,"high":1114,"low":1068,"close":1115,"volume":1116},"2026-08-26T00:00:00",14.53,14.32,4321400,{"timestamp":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"2026-08-27T00:00:00",14.33,14.64,14.2,14.4,3516200,{"timestamp":1125,"open":545,"high":1126,"low":1127,"close":1126,"volume":1128},"2026-08-30T00:00:00",14.99,14.39,2418400,{"timestamp":1130,"open":1126,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-08-31T00:00:00",15.15,13.94,14,3758300,{"timestamp":1136,"open":513,"high":1115,"low":507,"close":1137,"volume":1138},"2026-09-01T00:00:00",14.23,2551800,{"timestamp":1140,"open":1141,"high":1142,"low":1143,"close":1144,"volume":1145},"2026-09-02T00:00:00",14.34,14.43,13.65,13.74,3306700,{"timestamp":1147,"open":1148,"high":1148,"low":663,"close":1149,"volume":1150},"2026-09-03T00:00:00",13.75,13.57,3026200,{"timestamp":1152,"open":1153,"high":1144,"low":734,"close":919,"volume":1154},"2026-09-07T00:00:00",13.69,9954800,{"timestamp":1156,"open":474,"high":1068,"low":470,"close":464,"volume":1157},"2026-09-08T00:00:00",3548200,{"timestamp":1159,"open":924,"high":1160,"low":919,"close":464,"volume":1161},"2026-09-09T00:00:00",13.33,1838700,{"timestamp":1163,"open":462,"high":521,"low":475,"close":1160,"volume":1164},"2026-09-10T00:00:00",1692300,{"timestamp":1166,"open":475,"high":1167,"low":481,"close":1168,"volume":1169},"2026-09-13T00:00:00",13.21,13.02,967500,{"timestamp":1171,"open":933,"high":928,"low":940,"close":474,"volume":1172},"2026-09-14T00:00:00",667800,{"timestamp":1174,"open":1175,"high":1176,"low":934,"close":928,"volume":1177},"2026-09-15T00:00:00",13.01,13.35,2698300,{"timestamp":1179,"open":663,"high":1180,"low":454,"close":454,"volume":1181},"2026-09-16T00:00:00",13.52,3935200,{"timestamp":1183,"open":1184,"high":924,"low":673,"close":506,"volume":1185},"2026-09-17T00:00:00",12.76,3283600,{"timestamp":1187,"open":486,"high":12,"low":461,"close":918,"volume":1188},"2026-09-20T00:00:00",1216800,{"timestamp":1190,"open":1191,"high":1192,"low":1191,"close":1192,"volume":1193},"2026-09-21T00:00:00",13.09,13.8,2414400,{"timestamp":1195,"open":533,"high":1196,"low":918,"close":464,"volume":1197},"2026-09-22T00:00:00",13.91,1421000,{"timestamp":1199,"open":658,"high":1200,"low":1201,"close":949,"volume":1202},"2026-09-23T00:00:00",13.5,13.13,814400,[]]