[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f86BaZ9mj1ADzb_lV6oiP6fOZTyrRlrdJDAUTNVyL5iI":3,"$f_tM9LD_Dc2K5eMhmopcAz6VGSVreOVKwqqwpN2LRAFM":46,"$f2t02T7Op4ODbsSpnZqcIF3I6xh4xsTivVWvEZ77U81E":127},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALUP3","alup3","stock","Alupar Investimento S\u002FA","Alupar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},11.04,-0.05,-0.4509,"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},1.402,13.529,3.26,3.97,7.87,0.82,3.19,6.9,2.18,25078362000,3636361000,10.36,8.46,3.91,27.68,68.45,65.85,3.89,1.06,3.17,1.6316,[],[41,42,43,44,45],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":47,"totalItens":124,"success":125,"errors":126,"limitReached":124},[48,55,60,64,68,72,75,80,85,90,93,94,98,102,107,112,116,120],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.48,"2023-04-17T00:00:00","2023-05-16T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.04,"2023-05-10T00:00:00","2023-05-15T00:00:00","2023-07-05T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":61,"comDate":62,"paymentDate":63,"status":54},"2023-08-09T00:00:00","2023-08-16T00:00:00","2023-10-05T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":65,"comDate":66,"paymentDate":67,"status":54},"2023-11-09T00:00:00","2023-11-16T00:00:00","2024-01-04T00:00:00",{"type":49,"category":50,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":54},0.26,"2024-04-19T00:00:00","2024-07-01T00:00:00",{"type":73,"category":7,"amount":74,"approvalDate":70,"comDate":70,"paymentDate":70,"status":54},3,4,{"type":49,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":54},0.07,"2024-05-09T00:00:00","2024-05-16T00:00:00","2024-07-08T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":54},0.06,"2024-08-08T00:00:00","2024-08-16T00:00:00","2024-10-03T00:00:00",{"type":49,"category":50,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":54},0.08,"2024-11-07T00:00:00","2024-11-14T00:00:00","2025-01-06T00:00:00",{"type":49,"category":50,"amount":86,"approvalDate":91,"comDate":91,"paymentDate":92,"status":54},"2025-04-16T00:00:00","2025-06-11T00:00:00",{"type":73,"category":7,"amount":74,"approvalDate":91,"comDate":91,"paymentDate":91,"status":54},{"type":49,"category":50,"amount":76,"approvalDate":95,"comDate":96,"paymentDate":97,"status":54},"2025-05-08T00:00:00","2025-05-15T00:00:00","2025-07-08T00:00:00",{"type":49,"category":50,"amount":76,"approvalDate":99,"comDate":100,"paymentDate":101,"status":54},"2025-08-07T00:00:00","2025-08-14T00:00:00","2025-10-06T00:00:00",{"type":49,"category":50,"amount":103,"approvalDate":104,"comDate":105,"paymentDate":106,"status":54},0.1,"2025-11-06T00:00:00","2025-11-13T00:00:00","2026-01-06T00:00:00",{"type":49,"category":50,"amount":108,"approvalDate":109,"comDate":110,"paymentDate":111,"status":54},0.11,"2025-12-18T00:00:00","2025-12-26T00:00:00","2026-02-12T00:00:00",{"type":49,"category":50,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":54},0.01,"2026-04-16T00:00:00","2026-06-10T00:00:00",{"type":49,"category":50,"amount":76,"approvalDate":117,"comDate":118,"paymentDate":119,"status":54},"2026-05-07T00:00:00","2026-05-14T00:00:00","2026-07-06T00:00:00",{"type":49,"category":50,"amount":76,"approvalDate":121,"comDate":122,"paymentDate":123,"status":49},"2026-08-06T00:00:00","2026-08-13T00:00:00","2026-10-05T00:00:00",null,true,[],{"items":128,"totalItens":124,"success":125,"errors":996,"limitReached":124},[129,135,140,145,150,154,159,165,169,175,181,185,190,194,198,204,209,214,217,220,224,227,230,236,242,248,253,257,261,266,270,274,280,284,290,297,301,306,310,315,318,322,325,329,333,338,344,350,357,361,365,368,373,378,383,385,389,392,396,399,402,408,411,414,417,421,425,428,432,433,438,442,446,449,452,454,456,459,462,466,471,475,477,483,488,493,498,503,506,508,512,518,522,526,532,537,543,549,554,558,563,568,572,575,579,582,585,589,592,597,602,605,608,610,615,618,621,624,627,630,635,637,639,643,645,649,653,657,663,667,672,676,679,683,688,692,695,698,700,704,707,709,712,714,717,719,721,723,725,728,730,734,738,739,741,744,746,748,750,752,755,757,759,761,764,767,769,771,773,775,779,780,782,785,789,792,796,799,803,805,807,809,812,814,816,818,821,824,827,829,832,834,837,842,844,846,849,851,853,856,858,862,865,868,870,872,874,876,879,881,883,885,886,890,893,896,901,905,910,917,922,928,931,934,938,943,948,953,955,959,961,963,967,969,971,973,975,977,980,982,984,986,988,990,992],{"timestamp":130,"open":131,"high":131,"low":132,"close":133,"volume":134},"2025-09-25T00:00:00",11.38,11.11,11.15,2500,{"timestamp":136,"open":133,"high":137,"low":138,"close":137,"volume":139},"2025-09-28T00:00:00",11.5,11.1,8300,{"timestamp":141,"open":142,"high":143,"low":142,"close":143,"volume":144},"2025-09-29T00:00:00",11.17,11.47,4800,{"timestamp":146,"open":137,"high":137,"low":147,"close":148,"volume":149},"2025-09-30T00:00:00",11.23,11.49,4600,{"timestamp":151,"open":152,"high":152,"low":147,"close":147,"volume":153},"2025-10-01T00:00:00",11.46,2600,{"timestamp":155,"open":156,"high":137,"low":157,"close":137,"volume":158},"2025-10-02T00:00:00",11.21,11,7500,{"timestamp":160,"open":161,"high":162,"low":163,"close":152,"volume":164},"2025-10-05T00:00:00",11.53,11.55,11.35,3400,{"timestamp":101,"open":152,"high":143,"low":166,"close":167,"volume":168},11.19,11.25,2300,{"timestamp":170,"open":171,"high":172,"low":173,"close":172,"volume":174},"2025-10-07T00:00:00",11.37,11.51,11.12,10200,{"timestamp":176,"open":137,"high":177,"low":178,"close":179,"volume":180},"2025-10-08T00:00:00",11.64,11.3,11.45,3500,{"timestamp":182,"open":183,"high":162,"low":178,"close":137,"volume":184},"2025-10-09T00:00:00",11.54,1800,{"timestamp":186,"open":137,"high":187,"low":188,"close":161,"volume":189},"2025-10-12T00:00:00",11.7,11.44,4100,{"timestamp":191,"open":192,"high":152,"low":178,"close":188,"volume":193},"2025-10-13T00:00:00",11.39,3700,{"timestamp":195,"open":152,"high":187,"low":196,"close":196,"volume":197},"2025-10-14T00:00:00",11.34,4700,{"timestamp":199,"open":200,"high":200,"low":201,"close":202,"volume":203},"2025-10-15T00:00:00",11.57,10.5,10.95,109100,{"timestamp":205,"open":206,"high":207,"low":206,"close":207,"volume":208},"2025-10-16T00:00:00",10.82,11.16,7400,{"timestamp":210,"open":207,"high":211,"low":207,"close":212,"volume":213},"2025-10-19T00:00:00",11.68,11.2,6600,{"timestamp":215,"open":156,"high":178,"low":157,"close":216,"volume":153},"2025-10-20T00:00:00",11.18,{"timestamp":218,"open":219,"high":178,"low":207,"close":167,"volume":184},"2025-10-21T00:00:00",11.29,{"timestamp":221,"open":212,"high":222,"low":212,"close":222,"volume":223},"2025-10-22T00:00:00",11.27,5200,{"timestamp":225,"open":222,"high":177,"low":226,"close":166,"volume":193},"2025-10-23T00:00:00",11.09,{"timestamp":228,"open":148,"high":229,"low":133,"close":229,"volume":134},"2025-10-26T00:00:00",11.65,{"timestamp":231,"open":229,"high":232,"low":233,"close":234,"volume":235},"2025-10-27T00:00:00",11.75,11.13,11.72,5900,{"timestamp":237,"open":238,"high":239,"low":137,"close":240,"volume":241},"2025-10-28T00:00:00",11.79,11.8,11.74,3900,{"timestamp":243,"open":238,"high":244,"low":245,"close":246,"volume":247},"2025-10-29T00:00:00",11.93,11.59,11.81,7100,{"timestamp":249,"open":250,"high":250,"low":251,"close":143,"volume":252},"2025-10-30T00:00:00",11.98,11.43,7700,{"timestamp":254,"open":137,"high":255,"low":163,"close":244,"volume":256},"2025-11-02T00:00:00",11.99,12300,{"timestamp":258,"open":244,"high":259,"low":177,"close":255,"volume":260},"2025-11-03T00:00:00",12,7000,{"timestamp":262,"open":255,"high":263,"low":264,"close":259,"volume":265},"2025-11-04T00:00:00",12.1,11.9,5500,{"timestamp":267,"open":255,"high":268,"low":269,"close":268,"volume":197},"2025-11-05T00:00:00",12.05,11.76,{"timestamp":104,"open":268,"high":263,"low":271,"close":272,"volume":273},11.73,11.83,5700,{"timestamp":275,"open":276,"high":277,"low":239,"close":278,"volume":279},"2025-11-09T00:00:00",12.21,12.4,12.04,4500,{"timestamp":281,"open":278,"high":282,"low":269,"close":282,"volume":283},"2025-11-10T00:00:00",12.42,5000,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":158},"2025-11-11T00:00:00",12.39,12.45,11.96,12.33,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-11-12T00:00:00",12.44,12.5,12.27,12.46,6900,{"timestamp":105,"open":292,"high":295,"low":298,"close":299,"volume":300},12.26,12.34,2900,{"timestamp":302,"open":239,"high":303,"low":239,"close":304,"volume":305},"2025-11-16T00:00:00",12.49,11.92,3200,{"timestamp":307,"open":308,"high":308,"low":309,"close":309,"volume":164},"2025-11-17T00:00:00",12.48,11.95,{"timestamp":311,"open":312,"high":250,"low":313,"close":264,"volume":314},"2025-11-18T00:00:00",11.97,11.78,3000,{"timestamp":316,"open":255,"high":294,"low":264,"close":264,"volume":317},"2025-11-20T00:00:00",1000,{"timestamp":319,"open":320,"high":321,"low":229,"close":264,"volume":153},"2025-11-23T00:00:00",11.77,12.06,{"timestamp":323,"open":324,"high":278,"low":324,"close":250,"volume":300},"2025-11-24T00:00:00",11.69,{"timestamp":326,"open":255,"high":327,"low":264,"close":304,"volume":328},"2025-11-25T00:00:00",12.09,3100,{"timestamp":330,"open":331,"high":331,"low":264,"close":327,"volume":332},"2025-11-26T00:00:00",12.14,300,{"timestamp":334,"open":309,"high":335,"low":309,"close":336,"volume":337},"2025-11-27T00:00:00",12.94,12.24,5300,{"timestamp":339,"open":340,"high":341,"low":340,"close":342,"volume":343},"2025-11-30T00:00:00",12.25,13.03,12.64,22100,{"timestamp":345,"open":346,"high":347,"low":277,"close":348,"volume":349},"2025-12-01T00:00:00",12.43,12.85,12.78,9800,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-12-02T00:00:00",12.8,13.45,12.6,12.67,10000,{"timestamp":358,"open":359,"high":359,"low":354,"close":360,"volume":180},"2025-12-03T00:00:00",12.95,12.74,{"timestamp":362,"open":363,"high":364,"low":340,"close":340,"volume":260},"2025-12-04T00:00:00",12.83,13.38,{"timestamp":366,"open":354,"high":354,"low":298,"close":367,"volume":174},"2025-12-07T00:00:00",12.28,{"timestamp":369,"open":370,"high":371,"low":244,"close":294,"volume":372},"2025-12-08T00:00:00",12.22,12.38,11000,{"timestamp":374,"open":321,"high":375,"low":376,"close":309,"volume":377},"2025-12-09T00:00:00",12.13,11.86,8200,{"timestamp":379,"open":380,"high":268,"low":313,"close":381,"volume":382},"2025-12-10T00:00:00",11.88,11.94,2400,{"timestamp":384,"open":255,"high":259,"low":380,"close":309,"volume":300},"2025-12-11T00:00:00",{"timestamp":386,"open":309,"high":352,"low":309,"close":387,"volume":388},"2025-12-14T00:00:00",12.16,11200,{"timestamp":390,"open":391,"high":289,"low":278,"close":278,"volume":356},"2025-12-15T00:00:00",12.3,{"timestamp":393,"open":309,"high":309,"low":394,"close":395,"volume":158},"2025-12-16T00:00:00",11.63,11.89,{"timestamp":397,"open":395,"high":259,"low":395,"close":309,"volume":398},"2025-12-17T00:00:00",3600,{"timestamp":109,"open":400,"high":259,"low":246,"close":255,"volume":401},11.82,6000,{"timestamp":403,"open":404,"high":304,"low":405,"close":406,"volume":407},"2025-12-21T00:00:00",11.84,11.33,11.4,15800,{"timestamp":409,"open":410,"high":313,"low":188,"close":177,"volume":337},"2025-12-22T00:00:00",11.62,{"timestamp":412,"open":239,"high":352,"low":172,"close":269,"volume":413},"2025-12-25T00:00:00",14500,{"timestamp":415,"open":416,"high":416,"low":394,"close":324,"volume":377},"2025-12-28T00:00:00",12.15,{"timestamp":418,"open":177,"high":293,"low":177,"close":419,"volume":420},"2025-12-29T00:00:00",11.85,6300,{"timestamp":422,"open":200,"high":423,"low":200,"close":264,"volume":424},"2026-01-01T00:00:00",12.02,8800,{"timestamp":426,"open":324,"high":278,"low":324,"close":269,"volume":427},"2026-01-04T00:00:00",15200,{"timestamp":429,"open":239,"high":430,"low":239,"close":312,"volume":431},"2026-01-05T00:00:00",12.36,20500,{"timestamp":106,"open":387,"high":387,"low":239,"close":239,"volume":279},{"timestamp":434,"open":246,"high":435,"low":436,"close":436,"volume":437},"2026-01-07T00:00:00",12.01,11.71,8100,{"timestamp":439,"open":211,"high":440,"low":211,"close":239,"volume":441},"2026-01-08T00:00:00",11.87,2100,{"timestamp":443,"open":376,"high":250,"low":444,"close":246,"volume":445},"2026-01-11T00:00:00",11.61,11600,{"timestamp":447,"open":394,"high":380,"low":161,"close":245,"volume":448},"2026-01-12T00:00:00",11800,{"timestamp":450,"open":245,"high":440,"low":245,"close":246,"volume":451},"2026-01-13T00:00:00",9900,{"timestamp":453,"open":211,"high":395,"low":211,"close":400,"volume":241},"2026-01-14T00:00:00",{"timestamp":455,"open":264,"high":259,"low":436,"close":288,"volume":283},"2026-01-15T00:00:00",{"timestamp":457,"open":458,"high":250,"low":234,"close":271,"volume":213},"2026-01-18T00:00:00",11.91,{"timestamp":460,"open":461,"high":238,"low":410,"close":187,"volume":317},"2026-01-19T00:00:00",11.66,{"timestamp":463,"open":239,"high":464,"low":394,"close":464,"volume":465},"2026-01-20T00:00:00",12.18,10300,{"timestamp":467,"open":468,"high":469,"low":400,"close":391,"volume":470},"2026-01-21T00:00:00",12.2,12.54,10400,{"timestamp":472,"open":276,"high":473,"low":259,"close":474,"volume":300},"2026-01-22T00:00:00",12.7,12.69,{"timestamp":476,"open":474,"high":347,"low":469,"close":469,"volume":382},"2026-01-25T00:00:00",{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":427},"2026-01-26T00:00:00",12.99,13.75,12.71,13.27,{"timestamp":484,"open":485,"high":485,"low":486,"close":360,"volume":487},"2026-01-27T00:00:00",13.41,12.72,33100,{"timestamp":489,"open":490,"high":479,"low":491,"close":492,"volume":158},"2026-01-28T00:00:00",12.86,12.53,12.81,{"timestamp":494,"open":495,"high":496,"low":495,"close":299,"volume":497},"2026-02-01T00:00:00",12.29,12.35,700,{"timestamp":499,"open":331,"high":500,"low":501,"close":495,"volume":502},"2026-02-02T00:00:00",12.55,12.03,28800,{"timestamp":504,"open":263,"high":308,"low":263,"close":277,"volume":505},"2026-02-03T00:00:00",7900,{"timestamp":507,"open":500,"high":481,"low":277,"close":277,"volume":252},"2026-02-05T00:00:00",{"timestamp":509,"open":277,"high":510,"low":371,"close":347,"volume":511},"2026-02-08T00:00:00",12.88,13800,{"timestamp":513,"open":347,"high":514,"low":515,"close":516,"volume":517},"2026-02-09T00:00:00",13.05,12.61,12.82,17300,{"timestamp":519,"open":479,"high":520,"low":360,"close":521,"volume":208},"2026-02-10T00:00:00",13.53,13.14,{"timestamp":523,"open":521,"high":524,"low":359,"close":524,"volume":525},"2026-02-11T00:00:00",13.5,10600,{"timestamp":111,"open":527,"high":528,"low":529,"close":530,"volume":531},13.19,13.65,13.08,13.37,9300,{"timestamp":533,"open":534,"high":535,"low":514,"close":527,"volume":536},"2026-02-17T00:00:00",13.2,13.8,7600,{"timestamp":538,"open":539,"high":540,"low":539,"close":541,"volume":542},"2026-02-18T00:00:00",13.01,13.34,13.28,8600,{"timestamp":544,"open":545,"high":546,"low":547,"close":548,"volume":505},"2026-02-19T00:00:00",13.02,13.6,12.91,13.3,{"timestamp":550,"open":551,"high":548,"low":552,"close":553,"volume":511},"2026-02-22T00:00:00",13.06,12.92,13.09,{"timestamp":555,"open":482,"high":556,"low":557,"close":557,"volume":252},"2026-02-23T00:00:00",13.47,13.13,{"timestamp":559,"open":560,"high":556,"low":545,"close":561,"volume":562},"2026-02-24T00:00:00",13.11,13.23,12200,{"timestamp":564,"open":565,"high":566,"low":479,"close":566,"volume":567},"2026-02-25T00:00:00",13.04,13.4,16900,{"timestamp":569,"open":556,"high":556,"low":570,"close":527,"volume":571},"2026-02-26T00:00:00",13.12,8000,{"timestamp":573,"open":551,"high":521,"low":490,"close":539,"volume":574},"2026-03-01T00:00:00",10900,{"timestamp":576,"open":577,"high":577,"low":340,"close":287,"volume":578},"2026-03-02T00:00:00",12.89,21800,{"timestamp":580,"open":286,"high":481,"low":496,"close":473,"volume":581},"2026-03-03T00:00:00",4900,{"timestamp":583,"open":584,"high":584,"low":375,"close":375,"volume":531},"2026-03-04T00:00:00",12.76,{"timestamp":586,"open":468,"high":587,"low":375,"close":298,"volume":588},"2026-03-05T00:00:00",12.75,11700,{"timestamp":590,"open":495,"high":303,"low":331,"close":591,"volume":542},"2026-03-08T00:00:00",12.31,{"timestamp":593,"open":500,"high":594,"low":371,"close":595,"volume":596},"2026-03-09T00:00:00",12.96,12.84,2800,{"timestamp":598,"open":599,"high":479,"low":599,"close":600,"volume":601},"2026-03-10T00:00:00",12.57,12.77,5400,{"timestamp":603,"open":600,"high":604,"low":303,"close":515,"volume":314},"2026-03-11T00:00:00",13,{"timestamp":606,"open":474,"high":479,"low":607,"close":469,"volume":153},"2026-03-12T00:00:00",12.41,{"timestamp":609,"open":430,"high":534,"low":430,"close":500,"volume":260},"2026-03-15T00:00:00",{"timestamp":611,"open":612,"high":587,"low":500,"close":613,"volume":614},"2026-03-16T00:00:00",12.58,12.56,2200,{"timestamp":616,"open":496,"high":607,"low":468,"close":367,"volume":617},"2026-03-18T00:00:00",9000,{"timestamp":619,"open":367,"high":577,"low":435,"close":435,"volume":620},"2026-03-19T00:00:00",19500,{"timestamp":622,"open":299,"high":552,"low":387,"close":623,"volume":223},"2026-03-22T00:00:00",12.9,{"timestamp":625,"open":600,"high":510,"low":500,"close":599,"volume":626},"2026-03-23T00:00:00",12400,{"timestamp":628,"open":629,"high":557,"low":629,"close":557,"volume":273},"2026-03-24T00:00:00",12.59,{"timestamp":631,"open":632,"high":633,"low":632,"close":547,"volume":634},"2026-03-25T00:00:00",12.79,13.25,3800,{"timestamp":636,"open":492,"high":534,"low":587,"close":539,"volume":441},"2026-03-26T00:00:00",{"timestamp":638,"open":539,"high":514,"low":490,"close":539,"volume":184},"2026-03-29T00:00:00",{"timestamp":640,"open":565,"high":641,"low":359,"close":642,"volume":424},"2026-03-30T00:00:00",13.18,13.15,{"timestamp":644,"open":633,"high":633,"low":479,"close":570,"volume":265},"2026-03-31T00:00:00",{"timestamp":646,"open":570,"high":566,"low":473,"close":647,"volume":648},"2026-04-01T00:00:00",13.31,5600,{"timestamp":650,"open":651,"high":652,"low":642,"close":647,"volume":241},"2026-04-05T00:00:00",13.35,13.49,{"timestamp":654,"open":655,"high":566,"low":545,"close":545,"volume":656},"2026-04-06T00:00:00",13.16,2700,{"timestamp":658,"open":659,"high":660,"low":364,"close":661,"volume":662},"2026-04-07T00:00:00",13.55,13.7,13.69,4200,{"timestamp":664,"open":485,"high":665,"low":633,"close":666,"volume":197},"2026-04-08T00:00:00",13.9,13.71,{"timestamp":668,"open":669,"high":670,"low":671,"close":670,"volume":164},"2026-04-09T00:00:00",13.72,14,13.66,{"timestamp":673,"open":674,"high":670,"low":675,"close":666,"volume":174},"2026-04-12T00:00:00",13.77,13.68,{"timestamp":677,"open":660,"high":678,"low":675,"close":678,"volume":656},"2026-04-13T00:00:00",13.97,{"timestamp":680,"open":665,"high":678,"low":681,"close":678,"volume":682},"2026-04-14T00:00:00",13.73,4300,{"timestamp":684,"open":685,"high":685,"low":686,"close":687,"volume":235},"2026-04-15T00:00:00",13.95,13.62,13.64,{"timestamp":114,"open":689,"high":690,"low":691,"close":661,"volume":260},13.43,13.78,13.1,{"timestamp":693,"open":681,"high":694,"low":661,"close":674,"volume":180},"2026-04-19T00:00:00",13.94,{"timestamp":696,"open":659,"high":660,"low":697,"close":697,"volume":614},"2026-04-21T00:00:00",13.26,{"timestamp":699,"open":485,"high":485,"low":534,"close":534,"volume":328},"2026-04-22T00:00:00",{"timestamp":701,"open":691,"high":702,"low":604,"close":702,"volume":703},"2026-04-23T00:00:00",13.46,4000,{"timestamp":705,"open":706,"high":566,"low":529,"close":691,"volume":189},"2026-04-26T00:00:00",13.32,{"timestamp":708,"open":514,"high":540,"low":604,"close":540,"volume":314},"2026-04-27T00:00:00",{"timestamp":710,"open":711,"high":711,"low":516,"close":516,"volume":662},"2026-04-28T00:00:00",13.33,{"timestamp":713,"open":516,"high":545,"low":632,"close":516,"volume":300},"2026-04-29T00:00:00",{"timestamp":715,"open":595,"high":716,"low":612,"close":348,"volume":189},"2026-05-03T00:00:00",12.97,{"timestamp":718,"open":348,"high":347,"low":500,"close":347,"volume":337},"2026-05-04T00:00:00",{"timestamp":720,"open":352,"high":633,"low":352,"close":570,"volume":448},"2026-05-05T00:00:00",{"timestamp":722,"open":347,"high":570,"low":600,"close":510,"volume":596},"2026-05-06T00:00:00",{"timestamp":117,"open":724,"high":641,"low":363,"close":642,"volume":180},12.98,{"timestamp":726,"open":727,"high":727,"low":347,"close":716,"volume":134},"2026-05-10T00:00:00",13.24,{"timestamp":729,"open":359,"high":655,"low":486,"close":552,"volume":300},"2026-05-11T00:00:00",{"timestamp":731,"open":732,"high":632,"low":733,"close":468,"volume":617},"2026-05-12T00:00:00",12.66,12.12,{"timestamp":735,"open":545,"high":545,"low":268,"close":736,"volume":737},"2026-05-13T00:00:00",12.08,7300,{"timestamp":118,"open":416,"high":416,"low":137,"close":137,"volume":511},{"timestamp":740,"open":137,"high":461,"low":406,"close":406,"volume":314},"2026-05-17T00:00:00",{"timestamp":742,"open":196,"high":229,"low":196,"close":743,"volume":382},"2026-05-18T00:00:00",11.41,{"timestamp":745,"open":152,"high":187,"low":152,"close":187,"volume":662},"2026-05-19T00:00:00",{"timestamp":747,"open":400,"high":591,"low":251,"close":591,"volume":398},"2026-05-20T00:00:00",{"timestamp":749,"open":691,"high":691,"low":239,"close":380,"volume":247},"2026-05-21T00:00:00",{"timestamp":751,"open":286,"high":277,"low":313,"close":313,"volume":420},"2026-05-24T00:00:00",{"timestamp":753,"open":404,"high":299,"low":272,"close":299,"volume":754},"2026-05-25T00:00:00",4400,{"timestamp":756,"open":733,"high":391,"low":423,"close":263,"volume":184},"2026-05-26T00:00:00",{"timestamp":758,"open":591,"high":293,"low":263,"close":468,"volume":300},"2026-05-27T00:00:00",{"timestamp":760,"open":294,"high":286,"low":272,"close":286,"volume":296},"2026-05-28T00:00:00",{"timestamp":762,"open":286,"high":308,"low":400,"close":763,"volume":349},"2026-05-31T00:00:00",12.07,{"timestamp":765,"open":321,"high":766,"low":380,"close":268,"volume":571},"2026-06-01T00:00:00",12.37,{"timestamp":768,"open":340,"high":340,"low":380,"close":458,"volume":441},"2026-06-02T00:00:00",{"timestamp":770,"open":419,"high":278,"low":239,"close":423,"volume":328},"2026-06-04T00:00:00",{"timestamp":772,"open":240,"high":264,"low":240,"close":269,"volume":153},"2026-06-07T00:00:00",{"timestamp":774,"open":435,"high":423,"low":444,"close":234,"volume":273},"2026-06-08T00:00:00",{"timestamp":776,"open":234,"high":234,"low":777,"close":444,"volume":778},"2026-06-09T00:00:00",11.6,1200,{"timestamp":115,"open":733,"high":733,"low":313,"close":312,"volume":382},{"timestamp":781,"open":255,"high":259,"low":239,"close":255,"volume":314},"2026-06-11T00:00:00",{"timestamp":783,"open":259,"high":268,"low":444,"close":410,"volume":784},"2026-06-14T00:00:00",11500,{"timestamp":786,"open":777,"high":777,"low":787,"close":137,"volume":788},"2026-06-15T00:00:00",11.42,10100,{"timestamp":790,"open":137,"high":137,"low":791,"close":791,"volume":223},"2026-06-16T00:00:00",11.26,{"timestamp":793,"open":794,"high":795,"low":138,"close":791,"volume":754},"2026-06-17T00:00:00",11.31,11.36,{"timestamp":797,"open":791,"high":798,"low":233,"close":167,"volume":398},"2026-06-18T00:00:00",11.28,{"timestamp":800,"open":167,"high":167,"low":801,"close":802,"volume":581},"2026-06-21T00:00:00",11.05,11.24,{"timestamp":804,"open":222,"high":187,"low":167,"close":798,"volume":356},"2026-06-22T00:00:00",{"timestamp":806,"open":167,"high":187,"low":212,"close":324,"volume":778},"2026-06-23T00:00:00",{"timestamp":808,"open":376,"high":376,"low":798,"close":798,"volume":542},"2026-06-24T00:00:00",{"timestamp":810,"open":811,"high":444,"low":219,"close":219,"volume":265},"2026-06-25T00:00:00",11.32,{"timestamp":813,"open":811,"high":391,"low":811,"close":162,"volume":247},"2026-06-28T00:00:00",{"timestamp":815,"open":162,"high":259,"low":179,"close":172,"volume":505},"2026-06-29T00:00:00",{"timestamp":817,"open":172,"high":320,"low":178,"close":187,"volume":139},"2026-06-30T00:00:00",{"timestamp":819,"open":187,"high":327,"low":743,"close":161,"volume":820},"2026-07-01T00:00:00",6800,{"timestamp":822,"open":444,"high":264,"low":777,"close":246,"volume":823},"2026-07-02T00:00:00",1500,{"timestamp":825,"open":264,"high":259,"low":143,"close":161,"volume":826},"2026-07-05T00:00:00",9400,{"timestamp":119,"open":406,"high":828,"low":406,"close":245,"volume":139},11.67,{"timestamp":830,"open":137,"high":395,"low":137,"close":831,"volume":525},"2026-07-07T00:00:00",11.58,{"timestamp":833,"open":143,"high":395,"low":143,"close":380,"volume":223},"2026-07-08T00:00:00",{"timestamp":835,"open":380,"high":308,"low":380,"close":292,"volume":836},"2026-07-09T00:00:00",7200,{"timestamp":838,"open":591,"high":839,"low":263,"close":840,"volume":841},"2026-07-12T00:00:00",12.65,12.32,12500,{"timestamp":843,"open":289,"high":629,"low":840,"close":299,"volume":382},"2026-07-13T00:00:00",{"timestamp":845,"open":276,"high":496,"low":263,"close":416,"volume":247},"2026-07-14T00:00:00",{"timestamp":847,"open":263,"high":591,"low":263,"close":848,"volume":737},"2026-07-15T00:00:00",12.17,{"timestamp":850,"open":340,"high":299,"low":259,"close":259,"volume":601},"2026-07-16T00:00:00",{"timestamp":852,"open":255,"high":331,"low":232,"close":331,"volume":164},"2026-07-19T00:00:00",{"timestamp":854,"open":244,"high":840,"low":232,"close":276,"volume":855},"2026-07-20T00:00:00",8900,{"timestamp":857,"open":299,"high":299,"low":259,"close":294,"volume":505},"2026-07-21T00:00:00",{"timestamp":859,"open":259,"high":860,"low":376,"close":264,"volume":861},"2026-07-22T00:00:00",12.19,1100,{"timestamp":863,"open":234,"high":404,"low":436,"close":436,"volume":864},"2026-07-23T00:00:00",1400,{"timestamp":866,"open":271,"high":259,"low":187,"close":380,"volume":867},"2026-07-26T00:00:00",13600,{"timestamp":869,"open":395,"high":381,"low":436,"close":269,"volume":823},"2026-07-27T00:00:00",{"timestamp":871,"open":313,"high":313,"low":795,"close":131,"volume":144},"2026-07-28T00:00:00",{"timestamp":873,"open":131,"high":177,"low":131,"close":831,"volume":382},"2026-07-29T00:00:00",{"timestamp":875,"open":162,"high":245,"low":163,"close":161,"volume":184},"2026-07-30T00:00:00",{"timestamp":877,"open":878,"high":288,"low":171,"close":245,"volume":634},"2026-08-02T00:00:00",11.52,{"timestamp":880,"open":272,"high":272,"low":152,"close":137,"volume":596},"2026-08-03T00:00:00",{"timestamp":882,"open":187,"high":187,"low":162,"close":777,"volume":823},"2026-08-04T00:00:00",{"timestamp":884,"open":245,"high":239,"low":251,"close":251,"volume":197},"2026-08-05T00:00:00",{"timestamp":121,"open":222,"high":152,"low":133,"close":405,"volume":208},{"timestamp":887,"open":163,"high":163,"low":888,"close":233,"volume":889},"2026-08-09T00:00:00",11.02,14900,{"timestamp":891,"open":12,"high":394,"low":12,"close":892,"volume":283},"2026-08-10T00:00:00",11.22,{"timestamp":894,"open":895,"high":892,"low":157,"close":895,"volume":223},"2026-08-11T00:00:00",11.01,{"timestamp":897,"open":898,"high":178,"low":899,"close":178,"volume":900},"2026-08-12T00:00:00",10.86,10.84,15500,{"timestamp":122,"open":132,"high":132,"low":902,"close":903,"volume":904},10.52,10.92,21600,{"timestamp":906,"open":907,"high":908,"low":909,"close":909,"volume":445},"2026-08-16T00:00:00",10.91,10.96,10.73,{"timestamp":911,"open":912,"high":913,"low":914,"close":915,"volume":916},"2026-08-17T00:00:00",10.62,10.85,10.61,10.78,9100,{"timestamp":918,"open":919,"high":919,"low":914,"close":920,"volume":921},"2026-08-18T00:00:00",10.97,10.68,34500,{"timestamp":923,"open":924,"high":925,"low":924,"close":926,"volume":927},"2026-08-19T00:00:00",10.58,10.81,10.7,6400,{"timestamp":929,"open":930,"high":794,"low":926,"close":133,"volume":149},"2026-08-20T00:00:00",10.75,{"timestamp":932,"open":133,"high":131,"low":933,"close":202,"volume":525},"2026-08-23T00:00:00",10.77,{"timestamp":935,"open":936,"high":179,"low":899,"close":907,"volume":937},"2026-08-24T00:00:00",10.99,22800,{"timestamp":939,"open":903,"high":171,"low":940,"close":941,"volume":942},"2026-08-25T00:00:00",10.71,10.88,39300,{"timestamp":944,"open":945,"high":945,"low":946,"close":898,"volume":947},"2026-08-26T00:00:00",11.08,10.66,27600,{"timestamp":949,"open":919,"high":950,"low":951,"close":952,"volume":588},"2026-08-27T00:00:00",11.03,10.76,10.98,{"timestamp":954,"open":945,"high":798,"low":936,"close":207,"volume":134},"2026-08-30T00:00:00",{"timestamp":956,"open":957,"high":183,"low":958,"close":152,"volume":241},"2026-08-31T00:00:00",11.07,11.06,{"timestamp":960,"open":172,"high":400,"low":179,"close":179,"volume":265},"2026-09-01T00:00:00",{"timestamp":962,"open":381,"high":468,"low":161,"close":240,"volume":189},"2026-09-02T00:00:00",{"timestamp":964,"open":965,"high":255,"low":179,"close":461,"volume":966},"2026-09-03T00:00:00",11.56,5100,{"timestamp":968,"open":255,"high":255,"low":229,"close":229,"volume":634},"2026-09-07T00:00:00",{"timestamp":970,"open":229,"high":259,"low":200,"close":232,"volume":382},"2026-09-08T00:00:00",{"timestamp":972,"open":831,"high":309,"low":831,"close":240,"volume":703},"2026-09-09T00:00:00",{"timestamp":974,"open":240,"high":458,"low":187,"close":239,"volume":153},"2026-09-10T00:00:00",{"timestamp":976,"open":264,"high":264,"low":251,"close":137,"volume":337},"2026-09-13T00:00:00",{"timestamp":978,"open":177,"high":395,"low":979,"close":187,"volume":778},"2026-09-14T00:00:00",11.48,{"timestamp":981,"open":965,"high":200,"low":163,"close":163,"volume":349},"2026-09-15T00:00:00",{"timestamp":983,"open":798,"high":188,"low":167,"close":178,"volume":581},"2026-09-16T00:00:00",{"timestamp":985,"open":178,"high":171,"low":178,"close":171,"volume":823},"2026-09-17T00:00:00",{"timestamp":987,"open":192,"high":192,"low":212,"close":212,"volume":836},"2026-09-20T00:00:00",{"timestamp":989,"open":138,"high":166,"low":801,"close":958,"volume":223},"2026-09-21T00:00:00",{"timestamp":991,"open":12,"high":458,"low":157,"close":226,"volume":900},"2026-09-22T00:00:00",{"timestamp":993,"open":12,"high":957,"low":994,"close":952,"volume":995},"2026-09-23T00:00:00",10.9,17400,[]]