[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fH3A-ZBMXNyVjEu278doAZb65FtxsDFg--7i5SMw9mEs":3,"$fx1qhdevmg7I56Z2oO0C4NZpit2lfWd3pYMrAeuqJl-8":46,"$fPhCt_I2FA3caQ-RNWt2AwUpvNMiLD7cb3AE3QqkPMuI":127},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALUP4","alup4","stock","Alupar Investimento S\u002FA","Alupar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},10.44,-0.34,-3.2437,"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},1.402,13.529,3.45,4.2,7.45,0.77,3.19,6.9,2.18,25078362000,3636361000,10.36,8.46,3.91,27.68,68.45,65.85,3.89,1.06,3.17,1.6316,[],[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":1053,"limitReached":124},[129,136,138,144,150,156,160,165,167,173,179,184,188,192,194,199,203,207,213,219,221,227,230,233,238,242,244,250,254,259,263,268,270,275,281,284,291,296,298,302,308,315,320,326,328,332,337,340,342,347,349,353,357,361,365,369,371,377,382,386,390,393,395,398,402,405,409,412,414,417,419,422,427,429,431,436,439,441,443,444,450,455,457,460,462,466,469,471,474,479,481,484,487,490,494,498,500,503,507,512,518,523,525,529,534,539,542,544,547,550,552,554,557,559,562,567,572,577,580,582,586,590,596,598,603,607,611,616,619,621,625,629,632,634,637,639,641,644,647,649,652,654,656,659,661,663,666,668,670,673,675,678,681,683,685,688,691,694,696,699,702,705,709,712,714,717,720,723,727,729,731,734,736,739,741,744,746,749,752,754,756,758,761,765,768,771,773,775,778,781,784,788,791,793,795,798,800,803,805,807,811,813,815,818,821,823,826,828,831,833,836,838,840,842,845,847,850,852,855,857,859,861,864,866,869,872,875,877,880,882,885,889,891,895,898,900,903,904,907,909,911,913,915,918,920,922,925,927,930,932,934,937,940,942,944,946,948,950,953,955,957,960,962,964,966,968,970,973,975,977,979,981,984,986,988,990,992,994,996,999,1001,1004,1006,1008,1010,1012,1015,1017,1019,1021,1023,1025,1027,1030,1032,1034,1037,1039,1042,1044,1046,1048,1050],{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-09-25T00:00:00",10.18,10.27,10.08,10.26,6700,{"timestamp":137,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-09-26T00:00:00",{"timestamp":139,"open":140,"high":141,"low":140,"close":142,"volume":143},"2025-09-28T00:00:00",10.13,10.46,10.3,12500,{"timestamp":145,"open":146,"high":146,"low":147,"close":148,"volume":149},"2025-09-29T00:00:00",10.45,10.11,10.21,9400,{"timestamp":151,"open":152,"high":153,"low":154,"close":134,"volume":155},"2025-09-30T00:00:00",10.24,10.33,10.17,9800,{"timestamp":157,"open":148,"high":152,"low":158,"close":158,"volume":159},"2025-10-01T00:00:00",10.01,7500,{"timestamp":161,"open":162,"high":131,"low":163,"close":154,"volume":164},"2025-10-02T00:00:00",10.14,10.07,8100,{"timestamp":166,"open":162,"high":131,"low":163,"close":154,"volume":164},"2025-10-03T00:00:00",{"timestamp":168,"open":169,"high":147,"low":170,"close":171,"volume":172},"2025-10-05T00:00:00",10.03,9.9,9.97,8200,{"timestamp":101,"open":174,"high":175,"low":176,"close":177,"volume":178},9.84,9.86,9.72,9.75,6000,{"timestamp":180,"open":181,"high":174,"low":182,"close":181,"volume":183},"2025-10-07T00:00:00",9.76,9.63,17800,{"timestamp":185,"open":174,"high":170,"low":186,"close":186,"volume":187},"2025-10-08T00:00:00",9.51,15300,{"timestamp":189,"open":186,"high":190,"low":186,"close":177,"volume":191},"2025-10-09T00:00:00",9.78,7100,{"timestamp":193,"open":186,"high":190,"low":186,"close":177,"volume":191},"2025-10-10T00:00:00",{"timestamp":195,"open":196,"high":175,"low":197,"close":177,"volume":198},"2025-10-12T00:00:00",9.8,9.62,13400,{"timestamp":200,"open":177,"high":196,"low":201,"close":196,"volume":202},"2025-10-13T00:00:00",9.61,8300,{"timestamp":204,"open":182,"high":205,"low":201,"close":196,"volume":206},"2025-10-14T00:00:00",9.85,8700,{"timestamp":208,"open":209,"high":142,"low":210,"close":211,"volume":212},"2025-10-15T00:00:00",9.83,9.73,9.81,44400,{"timestamp":214,"open":215,"high":216,"low":175,"close":217,"volume":218},"2025-10-16T00:00:00",9.87,10.15,10.06,15200,{"timestamp":220,"open":215,"high":216,"low":175,"close":217,"volume":218},"2025-10-17T00:00:00",{"timestamp":222,"open":223,"high":224,"low":225,"close":216,"volume":226},"2025-10-19T00:00:00",10.12,10.2,10,13600,{"timestamp":228,"open":223,"high":224,"low":225,"close":225,"volume":229},"2025-10-20T00:00:00",7200,{"timestamp":231,"open":169,"high":216,"low":169,"close":162,"volume":232},"2025-10-21T00:00:00",6600,{"timestamp":234,"open":235,"high":152,"low":235,"close":236,"volume":237},"2025-10-22T00:00:00",10.1,10.23,14900,{"timestamp":239,"open":240,"high":241,"low":235,"close":235,"volume":206},"2025-10-23T00:00:00",10.29,10.4,{"timestamp":243,"open":240,"high":241,"low":235,"close":235,"volume":206},"2025-10-24T00:00:00",{"timestamp":245,"open":246,"high":247,"low":248,"close":152,"volume":249},"2025-10-26T00:00:00",10.28,10.39,10.22,4700,{"timestamp":251,"open":134,"high":252,"low":224,"close":236,"volume":253},"2025-10-27T00:00:00",10.43,12200,{"timestamp":255,"open":256,"high":257,"low":153,"close":153,"volume":258},"2025-10-28T00:00:00",10.41,10.5,6400,{"timestamp":260,"open":247,"high":261,"low":29,"close":252,"volume":262},"2025-10-29T00:00:00",10.49,16100,{"timestamp":264,"open":252,"high":265,"low":252,"close":266,"volume":267},"2025-10-30T00:00:00",10.55,10.52,4000,{"timestamp":269,"open":252,"high":265,"low":252,"close":266,"volume":267},"2025-10-31T00:00:00",{"timestamp":271,"open":141,"high":272,"low":247,"close":273,"volume":274},"2025-11-02T00:00:00",10.74,10.62,21100,{"timestamp":276,"open":273,"high":277,"low":278,"close":279,"volume":280},"2025-11-03T00:00:00",10.99,10.6,10.84,11700,{"timestamp":282,"open":273,"high":283,"low":273,"close":277,"volume":249},"2025-11-04T00:00:00",11,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-11-05T00:00:00",10.83,11.04,10.77,10.86,7800,{"timestamp":104,"open":292,"high":293,"low":294,"close":295,"volume":172},10.97,11.01,10.59,10.9,{"timestamp":297,"open":292,"high":293,"low":294,"close":295,"volume":172},"2025-11-07T00:00:00",{"timestamp":299,"open":300,"high":283,"low":300,"close":283,"volume":301},"2025-11-09T00:00:00",10.81,4100,{"timestamp":303,"open":287,"high":304,"low":305,"close":306,"volume":307},"2025-11-10T00:00:00",11.06,10.87,11.02,8400,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-11-11T00:00:00",11.07,11.28,11.05,11.17,10000,{"timestamp":316,"open":317,"high":318,"low":294,"close":289,"volume":319},"2025-11-12T00:00:00",11.09,11.2,18400,{"timestamp":105,"open":321,"high":322,"low":323,"close":324,"volume":325},10.88,10.96,10.82,10.89,3500,{"timestamp":327,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-11-14T00:00:00",{"timestamp":329,"open":304,"high":304,"low":330,"close":300,"volume":331},"2025-11-16T00:00:00",10.68,4800,{"timestamp":333,"open":334,"high":334,"low":335,"close":335,"volume":336},"2025-11-17T00:00:00",10.91,10.66,1200,{"timestamp":338,"open":295,"high":295,"low":12,"close":339,"volume":143},"2025-11-18T00:00:00",10.75,{"timestamp":341,"open":295,"high":295,"low":12,"close":339,"volume":143},"2025-11-19T00:00:00",{"timestamp":343,"open":339,"high":339,"low":344,"close":345,"volume":346},"2025-11-20T00:00:00",10.48,10.57,5100,{"timestamp":348,"open":339,"high":339,"low":344,"close":345,"volume":346},"2025-11-21T00:00:00",{"timestamp":350,"open":344,"high":351,"low":344,"close":330,"volume":352},"2025-11-23T00:00:00",10.69,5000,{"timestamp":354,"open":339,"high":339,"low":141,"close":355,"volume":356},"2025-11-24T00:00:00",10.73,4200,{"timestamp":358,"open":288,"high":295,"low":359,"close":323,"volume":360},"2025-11-25T00:00:00",10.67,9300,{"timestamp":362,"open":323,"high":295,"low":363,"close":286,"volume":364},"2025-11-26T00:00:00",10.72,12600,{"timestamp":366,"open":279,"high":321,"low":339,"close":367,"volume":368},"2025-11-27T00:00:00",10.8,6900,{"timestamp":370,"open":279,"high":321,"low":339,"close":367,"volume":368},"2025-11-28T00:00:00",{"timestamp":372,"open":373,"high":373,"low":374,"close":375,"volume":376},"2025-11-30T00:00:00",10.76,10.47,10.61,27900,{"timestamp":378,"open":379,"high":380,"low":294,"close":288,"volume":381},"2025-12-01T00:00:00",10.7,10.78,15100,{"timestamp":383,"open":367,"high":321,"low":266,"close":384,"volume":385},"2025-12-02T00:00:00",10.63,23400,{"timestamp":387,"open":388,"high":289,"low":388,"close":339,"volume":389},"2025-12-03T00:00:00",10.64,5400,{"timestamp":391,"open":289,"high":289,"low":236,"close":240,"volume":392},"2025-12-04T00:00:00",20400,{"timestamp":394,"open":289,"high":289,"low":236,"close":240,"volume":392},"2025-12-05T00:00:00",{"timestamp":396,"open":153,"high":261,"low":246,"close":240,"volume":397},"2025-12-07T00:00:00",14100,{"timestamp":399,"open":400,"high":400,"low":225,"close":140,"volume":401},"2025-12-08T00:00:00",10.34,14300,{"timestamp":403,"open":223,"high":142,"low":133,"close":216,"volume":404},"2025-12-09T00:00:00",7400,{"timestamp":406,"open":407,"high":408,"low":163,"close":224,"volume":249},"2025-12-10T00:00:00",10.16,10.25,{"timestamp":410,"open":246,"high":257,"low":224,"close":224,"volume":411},"2025-12-11T00:00:00",4900,{"timestamp":413,"open":246,"high":257,"low":224,"close":224,"volume":411},"2025-12-12T00:00:00",{"timestamp":415,"open":224,"high":374,"low":131,"close":12,"volume":416},"2025-12-14T00:00:00",6500,{"timestamp":418,"open":142,"high":142,"low":235,"close":235,"volume":307},"2025-12-15T00:00:00",{"timestamp":420,"open":235,"high":131,"low":421,"close":131,"volume":385},"2025-12-16T00:00:00",9.98,{"timestamp":423,"open":217,"high":424,"low":425,"close":235,"volume":426},"2025-12-17T00:00:00",10.19,10.04,4300,{"timestamp":109,"open":235,"high":146,"low":170,"close":146,"volume":428},12300,{"timestamp":430,"open":235,"high":146,"low":170,"close":146,"volume":428},"2025-12-19T00:00:00",{"timestamp":432,"open":425,"high":433,"low":434,"close":210,"volume":435},"2025-12-21T00:00:00",10.05,9.68,35800,{"timestamp":437,"open":209,"high":407,"low":210,"close":407,"volume":438},"2025-12-22T00:00:00",11900,{"timestamp":440,"open":209,"high":407,"low":210,"close":407,"volume":438},"2025-12-23T00:00:00",{"timestamp":442,"open":224,"high":283,"low":171,"close":408,"volume":385},"2025-12-25T00:00:00",{"timestamp":110,"open":224,"high":283,"low":171,"close":408,"volume":385},{"timestamp":445,"open":446,"high":248,"low":447,"close":448,"volume":449},"2025-12-28T00:00:00",9.95,9.79,9.91,21800,{"timestamp":451,"open":215,"high":452,"low":453,"close":147,"volume":454},"2025-12-29T00:00:00",10.37,9.82,8000,{"timestamp":456,"open":215,"high":452,"low":453,"close":147,"volume":454},"2025-12-30T00:00:00",{"timestamp":458,"open":236,"high":236,"low":170,"close":223,"volume":459},"2026-01-01T00:00:00",10100,{"timestamp":461,"open":236,"high":236,"low":170,"close":223,"volume":459},"2026-01-02T00:00:00",{"timestamp":463,"open":235,"high":236,"low":464,"close":236,"volume":465},"2026-01-04T00:00:00",10.02,10800,{"timestamp":467,"open":464,"high":241,"low":464,"close":224,"volume":468},"2026-01-05T00:00:00",53800,{"timestamp":106,"open":142,"high":142,"low":470,"close":446,"volume":465},9.92,{"timestamp":472,"open":158,"high":223,"low":205,"close":225,"volume":473},"2026-01-07T00:00:00",14700,{"timestamp":475,"open":476,"high":235,"low":171,"close":477,"volume":478},"2026-01-08T00:00:00",9.99,10.09,2400,{"timestamp":480,"open":476,"high":235,"low":171,"close":477,"volume":478},"2026-01-09T00:00:00",{"timestamp":482,"open":163,"high":235,"low":205,"close":235,"volume":483},"2026-01-11T00:00:00",23600,{"timestamp":485,"open":235,"high":235,"low":446,"close":163,"volume":486},"2026-01-12T00:00:00",9700,{"timestamp":488,"open":163,"high":12,"low":163,"close":12,"volume":489},"2026-01-13T00:00:00",21300,{"timestamp":491,"open":344,"high":375,"low":400,"close":492,"volume":493},"2026-01-14T00:00:00",10.42,7000,{"timestamp":495,"open":492,"high":146,"low":142,"close":496,"volume":497},"2026-01-15T00:00:00",10.38,3000,{"timestamp":499,"open":492,"high":146,"low":142,"close":496,"volume":497},"2026-01-16T00:00:00",{"timestamp":501,"open":400,"high":265,"low":246,"close":265,"volume":502},"2026-01-18T00:00:00",5600,{"timestamp":504,"open":505,"high":339,"low":261,"close":506,"volume":356},"2026-01-19T00:00:00",10.65,10.71,{"timestamp":508,"open":373,"high":509,"low":272,"close":510,"volume":511},"2026-01-20T00:00:00",10.95,10.94,16400,{"timestamp":513,"open":510,"high":514,"low":515,"close":516,"volume":517},"2026-01-21T00:00:00",11.5,10.92,11.16,19100,{"timestamp":519,"open":520,"high":521,"low":283,"close":522,"volume":360},"2026-01-22T00:00:00",11.22,11.32,11.15,{"timestamp":524,"open":520,"high":521,"low":283,"close":522,"volume":360},"2026-01-23T00:00:00",{"timestamp":526,"open":527,"high":522,"low":388,"close":515,"volume":528},"2026-01-25T00:00:00",11.14,11000,{"timestamp":530,"open":531,"high":532,"low":292,"close":277,"volume":533},"2026-01-26T00:00:00",11.12,11.29,32000,{"timestamp":535,"open":510,"high":536,"low":379,"close":537,"volume":538},"2026-01-27T00:00:00",11.1,10.85,35300,{"timestamp":540,"open":300,"high":323,"low":375,"close":379,"volume":541},"2026-01-28T00:00:00",9500,{"timestamp":543,"open":300,"high":323,"low":375,"close":379,"volume":541},"2026-01-29T00:00:00",{"timestamp":545,"open":330,"high":380,"low":359,"close":380,"volume":546},"2026-02-01T00:00:00",3700,{"timestamp":548,"open":359,"high":509,"low":359,"close":300,"volume":549},"2026-02-02T00:00:00",26600,{"timestamp":551,"open":379,"high":373,"low":505,"close":379,"volume":202},"2026-02-03T00:00:00",{"timestamp":553,"open":379,"high":373,"low":505,"close":379,"volume":202},"2026-02-04T00:00:00",{"timestamp":555,"open":367,"high":510,"low":272,"close":272,"volume":556},"2026-02-05T00:00:00",9600,{"timestamp":558,"open":367,"high":510,"low":272,"close":272,"volume":556},"2026-02-06T00:00:00",{"timestamp":560,"open":363,"high":318,"low":384,"close":306,"volume":561},"2026-02-08T00:00:00",32300,{"timestamp":563,"open":509,"high":564,"low":289,"close":565,"volume":566},"2026-02-09T00:00:00",11.49,11.38,15700,{"timestamp":568,"open":564,"high":569,"low":570,"close":514,"volume":571},"2026-02-10T00:00:00",11.55,11.24,13200,{"timestamp":573,"open":514,"high":574,"low":283,"close":575,"volume":576},"2026-02-11T00:00:00",11.56,11.43,20500,{"timestamp":111,"open":520,"high":578,"low":306,"close":578,"volume":579},11.27,15800,{"timestamp":581,"open":520,"high":578,"low":306,"close":578,"volume":579},"2026-02-13T00:00:00",{"timestamp":583,"open":584,"high":575,"low":312,"close":585,"volume":368},"2026-02-17T00:00:00",11.41,11.19,{"timestamp":587,"open":317,"high":565,"low":293,"close":588,"volume":589},"2026-02-18T00:00:00",11.25,11600,{"timestamp":591,"open":592,"high":593,"low":522,"close":594,"volume":595},"2026-02-19T00:00:00",11.3,11.52,11.37,18100,{"timestamp":597,"open":592,"high":593,"low":522,"close":594,"volume":595},"2026-02-20T00:00:00",{"timestamp":599,"open":584,"high":600,"low":601,"close":312,"volume":602},"2026-02-22T00:00:00",11.46,11.03,10400,{"timestamp":604,"open":318,"high":605,"low":606,"close":594,"volume":149},"2026-02-23T00:00:00",11.39,11.11,{"timestamp":608,"open":609,"high":594,"low":520,"close":610,"volume":155},"2026-02-24T00:00:00",11.23,11.26,{"timestamp":612,"open":613,"high":614,"low":610,"close":615,"volume":249},"2026-02-25T00:00:00",11.36,11.48,11.4,{"timestamp":617,"open":532,"high":615,"low":516,"close":605,"volume":618},"2026-02-26T00:00:00",5800,{"timestamp":620,"open":532,"high":615,"low":516,"close":605,"volume":618},"2026-02-27T00:00:00",{"timestamp":622,"open":585,"high":623,"low":306,"close":312,"volume":624},"2026-03-01T00:00:00",11.34,21600,{"timestamp":626,"open":627,"high":627,"low":272,"close":510,"volume":628},"2026-03-02T00:00:00",11.13,22400,{"timestamp":630,"open":631,"high":304,"low":305,"close":295,"volume":404},"2026-03-03T00:00:00",10.98,{"timestamp":633,"open":292,"high":283,"low":388,"close":339,"volume":364},"2026-03-04T00:00:00",{"timestamp":635,"open":272,"high":509,"low":266,"close":506,"volume":636},"2026-03-05T00:00:00",15900,{"timestamp":638,"open":272,"high":509,"low":266,"close":506,"volume":636},"2026-03-06T00:00:00",{"timestamp":640,"open":379,"high":321,"low":266,"close":321,"volume":164},"2026-03-08T00:00:00",{"timestamp":642,"open":375,"high":522,"low":375,"close":643,"volume":364},"2026-03-09T00:00:00",10.93,{"timestamp":645,"open":322,"high":522,"low":515,"close":527,"volume":646},"2026-03-10T00:00:00",7700,{"timestamp":648,"open":306,"high":310,"low":289,"close":289,"volume":202},"2026-03-11T00:00:00",{"timestamp":650,"open":289,"high":651,"low":289,"close":283,"volume":459},"2026-03-12T00:00:00",11.21,{"timestamp":653,"open":289,"high":651,"low":289,"close":283,"volume":459},"2026-03-13T00:00:00",{"timestamp":655,"open":277,"high":514,"low":295,"close":306,"volume":438},"2026-03-15T00:00:00",{"timestamp":657,"open":310,"high":516,"low":289,"close":324,"volume":658},"2026-03-16T00:00:00",8500,{"timestamp":660,"open":310,"high":516,"low":289,"close":324,"volume":658},"2026-03-17T00:00:00",{"timestamp":662,"open":355,"high":334,"low":266,"close":295,"volume":401},"2026-03-18T00:00:00",{"timestamp":664,"open":278,"high":506,"low":12,"close":12,"volume":665},"2026-03-19T00:00:00",27600,{"timestamp":667,"open":278,"high":506,"low":12,"close":12,"volume":665},"2026-03-20T00:00:00",{"timestamp":669,"open":374,"high":321,"low":374,"close":321,"volume":556},"2026-03-22T00:00:00",{"timestamp":671,"open":672,"high":367,"low":335,"close":367,"volume":149},"2026-03-23T00:00:00",10.79,{"timestamp":674,"open":537,"high":536,"low":537,"close":324,"volume":454},"2026-03-24T00:00:00",{"timestamp":676,"open":324,"high":287,"low":279,"close":289,"volume":677},"2026-03-25T00:00:00",2800,{"timestamp":679,"open":643,"high":312,"low":288,"close":288,"volume":680},"2026-03-26T00:00:00",9100,{"timestamp":682,"open":643,"high":312,"low":288,"close":288,"volume":680},"2026-03-27T00:00:00",{"timestamp":684,"open":373,"high":292,"low":373,"close":334,"volume":646},"2026-03-29T00:00:00",{"timestamp":686,"open":295,"high":627,"low":300,"close":277,"volume":687},"2026-03-30T00:00:00",11200,{"timestamp":689,"open":277,"high":690,"low":295,"close":531,"volume":198},"2026-03-31T00:00:00",11.18,{"timestamp":692,"open":293,"high":592,"low":305,"close":609,"volume":693},"2026-04-01T00:00:00",11300,{"timestamp":695,"open":293,"high":592,"low":305,"close":609,"volume":693},"2026-04-02T00:00:00",{"timestamp":697,"open":522,"high":578,"low":283,"close":283,"volume":698},"2026-04-05T00:00:00",24900,{"timestamp":700,"open":293,"high":312,"low":537,"close":537,"volume":701},"2026-04-06T00:00:00",16700,{"timestamp":703,"open":283,"high":704,"low":322,"close":532,"volume":465},"2026-04-07T00:00:00",11.44,{"timestamp":706,"open":565,"high":574,"low":707,"close":615,"volume":708},"2026-04-08T00:00:00",11.31,17300,{"timestamp":710,"open":615,"high":711,"low":623,"close":623,"volume":364},"2026-04-09T00:00:00",11.58,{"timestamp":713,"open":615,"high":711,"low":623,"close":623,"volume":364},"2026-04-10T00:00:00",{"timestamp":715,"open":570,"high":569,"low":570,"close":569,"volume":716},"2026-04-12T00:00:00",20700,{"timestamp":718,"open":569,"high":569,"low":594,"close":594,"volume":719},"2026-04-13T00:00:00",12700,{"timestamp":721,"open":311,"high":704,"low":690,"close":690,"volume":722},"2026-04-14T00:00:00",22100,{"timestamp":724,"open":623,"high":725,"low":690,"close":588,"volume":726},"2026-04-15T00:00:00",11.47,9000,{"timestamp":114,"open":728,"high":593,"low":728,"close":605,"volume":172},11.33,{"timestamp":730,"open":728,"high":593,"low":728,"close":605,"volume":172},"2026-04-17T00:00:00",{"timestamp":732,"open":592,"high":605,"low":588,"close":588,"volume":733},"2026-04-19T00:00:00",19700,{"timestamp":735,"open":592,"high":605,"low":588,"close":588,"volume":733},"2026-04-20T00:00:00",{"timestamp":737,"open":588,"high":311,"low":509,"close":509,"volume":738},"2026-04-21T00:00:00",10600,{"timestamp":740,"open":643,"high":277,"low":505,"close":505,"volume":187},"2026-04-22T00:00:00",{"timestamp":742,"open":330,"high":367,"low":257,"close":294,"volume":743},"2026-04-23T00:00:00",37900,{"timestamp":745,"open":330,"high":367,"low":257,"close":294,"volume":743},"2026-04-24T00:00:00",{"timestamp":747,"open":294,"high":323,"low":257,"close":323,"volume":748},"2026-04-26T00:00:00",17400,{"timestamp":750,"open":323,"high":322,"low":335,"close":322,"volume":751},"2026-04-27T00:00:00",7300,{"timestamp":753,"open":322,"high":322,"low":384,"close":506,"volume":397},"2026-04-28T00:00:00",{"timestamp":755,"open":506,"high":295,"low":506,"close":295,"volume":389},"2026-04-29T00:00:00",{"timestamp":757,"open":506,"high":295,"low":506,"close":295,"volume":389},"2026-04-30T00:00:00",{"timestamp":759,"open":300,"high":300,"low":266,"close":294,"volume":760},"2026-05-03T00:00:00",32600,{"timestamp":762,"open":288,"high":334,"low":763,"close":334,"volume":764},"2026-05-04T00:00:00",10.51,17000,{"timestamp":766,"open":334,"high":690,"low":537,"close":536,"volume":767},"2026-05-05T00:00:00",28100,{"timestamp":769,"open":317,"high":536,"low":355,"close":321,"volume":770},"2026-05-06T00:00:00",28300,{"timestamp":117,"open":286,"high":295,"low":506,"close":289,"volume":772},42900,{"timestamp":774,"open":286,"high":295,"low":506,"close":289,"volume":772},"2026-05-08T00:00:00",{"timestamp":776,"open":643,"high":643,"low":380,"close":324,"volume":777},"2026-05-10T00:00:00",18700,{"timestamp":779,"open":324,"high":509,"low":506,"close":506,"volume":780},"2026-05-11T00:00:00",17500,{"timestamp":782,"open":506,"high":272,"low":408,"close":142,"volume":783},"2026-05-12T00:00:00",30700,{"timestamp":785,"open":257,"high":257,"low":408,"close":786,"volume":787},"2026-05-13T00:00:00",10.32,32100,{"timestamp":118,"open":152,"high":152,"low":789,"close":163,"volume":790},9.89,39800,{"timestamp":792,"open":152,"high":152,"low":789,"close":163,"volume":790},"2026-05-15T00:00:00",{"timestamp":794,"open":29,"high":29,"low":169,"close":424,"volume":307},"2026-05-17T00:00:00",{"timestamp":796,"open":235,"high":408,"low":158,"close":408,"volume":797},"2026-05-18T00:00:00",12100,{"timestamp":799,"open":216,"high":257,"low":216,"close":257,"volume":218},"2026-05-19T00:00:00",{"timestamp":801,"open":273,"high":273,"low":236,"close":492,"volume":802},"2026-05-20T00:00:00",10700,{"timestamp":804,"open":384,"high":505,"low":786,"close":344,"volume":314},"2026-05-21T00:00:00",{"timestamp":806,"open":384,"high":505,"low":786,"close":344,"volume":314},"2026-05-22T00:00:00",{"timestamp":808,"open":809,"high":294,"low":29,"close":256,"volume":810},"2026-05-24T00:00:00",10.53,13700,{"timestamp":812,"open":252,"high":261,"low":224,"close":132,"volume":665},"2026-05-25T00:00:00",{"timestamp":814,"open":29,"high":12,"low":196,"close":786,"volume":708},"2026-05-26T00:00:00",{"timestamp":816,"open":786,"high":817,"low":154,"close":153,"volume":364},"2026-05-27T00:00:00",10.35,{"timestamp":819,"open":424,"high":400,"low":154,"close":236,"volume":820},"2026-05-28T00:00:00",13900,{"timestamp":822,"open":424,"high":400,"low":154,"close":236,"volume":820},"2026-05-29T00:00:00",{"timestamp":824,"open":236,"high":236,"low":169,"close":217,"volume":825},"2026-05-31T00:00:00",15400,{"timestamp":827,"open":140,"high":153,"low":217,"close":424,"volume":143},"2026-06-01T00:00:00",{"timestamp":829,"open":408,"high":408,"low":217,"close":154,"volume":830},"2026-06-02T00:00:00",10500,{"timestamp":832,"open":408,"high":408,"low":217,"close":154,"volume":830},"2026-06-03T00:00:00",{"timestamp":834,"open":216,"high":408,"low":133,"close":477,"volume":835},"2026-06-04T00:00:00",17600,{"timestamp":837,"open":216,"high":408,"low":133,"close":477,"volume":835},"2026-06-05T00:00:00",{"timestamp":839,"open":223,"high":162,"low":464,"close":147,"volume":726},"2026-06-07T00:00:00",{"timestamp":841,"open":147,"high":246,"low":477,"close":248,"volume":143},"2026-06-08T00:00:00",{"timestamp":843,"open":140,"high":140,"low":464,"close":235,"volume":844},"2026-06-09T00:00:00",5700,{"timestamp":115,"open":163,"high":246,"low":171,"close":246,"volume":846},18000,{"timestamp":848,"open":224,"high":786,"low":464,"close":154,"volume":849},"2026-06-11T00:00:00",16600,{"timestamp":851,"open":224,"high":786,"low":464,"close":154,"volume":849},"2026-06-12T00:00:00",{"timestamp":853,"open":248,"high":492,"low":148,"close":142,"volume":854},"2026-06-14T00:00:00",20300,{"timestamp":856,"open":224,"high":408,"low":140,"close":236,"volume":280},"2026-06-15T00:00:00",{"timestamp":858,"open":236,"high":240,"low":217,"close":217,"volume":143},"2026-06-16T00:00:00",{"timestamp":860,"open":424,"high":424,"low":217,"close":140,"volume":389},"2026-06-17T00:00:00",{"timestamp":862,"open":162,"high":224,"low":433,"close":235,"volume":863},"2026-06-18T00:00:00",9900,{"timestamp":865,"open":162,"high":224,"low":433,"close":235,"volume":863},"2026-06-19T00:00:00",{"timestamp":867,"open":424,"high":786,"low":433,"close":148,"volume":868},"2026-06-21T00:00:00",17900,{"timestamp":870,"open":408,"high":241,"low":224,"close":496,"volume":871},"2026-06-22T00:00:00",14000,{"timestamp":873,"open":153,"high":452,"low":246,"close":400,"volume":874},"2026-06-23T00:00:00",3900,{"timestamp":876,"open":496,"high":278,"low":142,"close":261,"volume":830},"2026-06-24T00:00:00",{"timestamp":878,"open":252,"high":273,"low":492,"close":879,"volume":164},"2026-06-25T00:00:00",10.56,{"timestamp":881,"open":252,"high":273,"low":492,"close":879,"volume":164},"2026-06-26T00:00:00",{"timestamp":883,"open":265,"high":379,"low":344,"close":344,"volume":884},"2026-06-28T00:00:00",10200,{"timestamp":886,"open":257,"high":672,"low":887,"close":887,"volume":888},"2026-06-29T00:00:00",10.31,16300,{"timestamp":890,"open":887,"high":146,"low":134,"close":142,"volume":566},"2026-06-30T00:00:00",{"timestamp":892,"open":887,"high":893,"low":887,"close":893,"volume":894},"2026-07-01T00:00:00",10.58,14600,{"timestamp":896,"open":345,"high":351,"low":261,"close":265,"volume":897},"2026-07-02T00:00:00",8800,{"timestamp":899,"open":345,"high":351,"low":261,"close":265,"volume":897},"2026-07-03T00:00:00",{"timestamp":901,"open":902,"high":537,"low":266,"close":379,"volume":566},"2026-07-05T00:00:00",10.54,{"timestamp":119,"open":294,"high":273,"low":817,"close":817,"volume":198},{"timestamp":905,"open":141,"high":375,"low":452,"close":12,"volume":906},"2026-07-07T00:00:00",8900,{"timestamp":908,"open":345,"high":388,"low":374,"close":374,"volume":191},"2026-07-08T00:00:00",{"timestamp":910,"open":374,"high":324,"low":374,"close":279,"volume":871},"2026-07-09T00:00:00",{"timestamp":912,"open":374,"high":324,"low":374,"close":279,"volume":871},"2026-07-10T00:00:00",{"timestamp":914,"open":339,"high":277,"low":893,"close":363,"volume":888},"2026-07-12T00:00:00",{"timestamp":916,"open":379,"high":339,"low":388,"close":388,"volume":917},"2026-07-13T00:00:00",4600,{"timestamp":919,"open":388,"high":672,"low":388,"close":672,"volume":556},"2026-07-14T00:00:00",{"timestamp":921,"open":339,"high":380,"low":879,"close":505,"volume":738},"2026-07-15T00:00:00",{"timestamp":923,"open":379,"high":355,"low":388,"close":388,"volume":924},"2026-07-16T00:00:00",2000,{"timestamp":926,"open":379,"high":355,"low":388,"close":388,"volume":924},"2026-07-17T00:00:00",{"timestamp":928,"open":323,"high":283,"low":388,"close":351,"volume":929},"2026-07-19T00:00:00",10300,{"timestamp":931,"open":388,"high":351,"low":265,"close":384,"volume":368},"2026-07-20T00:00:00",{"timestamp":933,"open":384,"high":279,"low":384,"close":279,"volume":404},"2026-07-21T00:00:00",{"timestamp":935,"open":339,"high":289,"low":375,"close":384,"volume":936},"2026-07-22T00:00:00",5900,{"timestamp":938,"open":375,"high":375,"low":763,"close":265,"volume":939},"2026-07-23T00:00:00",3300,{"timestamp":941,"open":375,"high":375,"low":763,"close":265,"volume":939},"2026-07-24T00:00:00",{"timestamp":943,"open":902,"high":272,"low":266,"close":388,"volume":232},"2026-07-26T00:00:00",{"timestamp":945,"open":379,"high":339,"low":809,"close":809,"volume":802},"2026-07-27T00:00:00",{"timestamp":947,"open":384,"high":384,"low":763,"close":345,"volume":738},"2026-07-28T00:00:00",{"timestamp":949,"open":273,"high":273,"low":763,"close":763,"volume":229},"2026-07-29T00:00:00",{"timestamp":951,"open":763,"high":373,"low":763,"close":809,"volume":952},"2026-07-30T00:00:00",6300,{"timestamp":954,"open":763,"high":373,"low":763,"close":809,"volume":952},"2026-07-31T00:00:00",{"timestamp":956,"open":265,"high":363,"low":809,"close":345,"volume":830},"2026-08-02T00:00:00",{"timestamp":958,"open":345,"high":505,"low":257,"close":763,"volume":959},"2026-08-03T00:00:00",7900,{"timestamp":961,"open":492,"high":379,"low":492,"close":278,"volume":454},"2026-08-04T00:00:00",{"timestamp":963,"open":294,"high":330,"low":887,"close":496,"volume":473},"2026-08-05T00:00:00",{"timestamp":121,"open":400,"high":252,"low":236,"close":246,"volume":965},14800,{"timestamp":967,"open":400,"high":252,"low":236,"close":246,"volume":965},"2026-08-07T00:00:00",{"timestamp":969,"open":246,"high":246,"low":464,"close":464,"volume":449},"2026-08-09T00:00:00",{"timestamp":971,"open":433,"high":224,"low":421,"close":225,"volume":972},"2026-08-10T00:00:00",18200,{"timestamp":974,"open":169,"high":217,"low":446,"close":217,"volume":888},"2026-08-11T00:00:00",{"timestamp":976,"open":477,"high":142,"low":225,"close":216,"volume":401},"2026-08-12T00:00:00",{"timestamp":122,"open":132,"high":132,"low":170,"close":131,"volume":978},47800,{"timestamp":980,"open":132,"high":132,"low":170,"close":131,"volume":978},"2026-08-14T00:00:00",{"timestamp":982,"open":131,"high":496,"low":133,"close":496,"volume":983},"2026-08-16T00:00:00",45900,{"timestamp":985,"open":261,"high":261,"low":223,"close":223,"volume":274},"2026-08-17T00:00:00",{"timestamp":987,"open":154,"high":142,"low":154,"close":142,"volume":589},"2026-08-18T00:00:00",{"timestamp":989,"open":153,"high":492,"low":235,"close":235,"volume":511},"2026-08-19T00:00:00",{"timestamp":991,"open":407,"high":141,"low":407,"close":241,"volume":929},"2026-08-20T00:00:00",{"timestamp":993,"open":407,"high":141,"low":407,"close":241,"volume":929},"2026-08-21T00:00:00",{"timestamp":995,"open":146,"high":278,"low":452,"close":278,"volume":149},"2026-08-23T00:00:00",{"timestamp":997,"open":278,"high":322,"low":266,"close":509,"volume":998},"2026-08-24T00:00:00",20600,{"timestamp":1000,"open":510,"high":287,"low":380,"close":283,"volume":748},"2026-08-25T00:00:00",{"timestamp":1002,"open":324,"high":631,"low":380,"close":321,"volume":1003},"2026-08-26T00:00:00",14200,{"timestamp":1005,"open":321,"high":321,"low":384,"close":339,"volume":844},"2026-08-27T00:00:00",{"timestamp":1007,"open":321,"high":321,"low":384,"close":339,"volume":844},"2026-08-28T00:00:00",{"timestamp":1009,"open":272,"high":631,"low":272,"close":367,"volume":368},"2026-08-30T00:00:00",{"timestamp":1011,"open":367,"high":509,"low":506,"close":506,"volume":658},"2026-08-31T00:00:00",{"timestamp":1013,"open":506,"high":283,"low":506,"close":283,"volume":1014},"2026-09-01T00:00:00",12000,{"timestamp":1016,"open":283,"high":287,"low":537,"close":289,"volume":844},"2026-09-02T00:00:00",{"timestamp":1018,"open":321,"high":277,"low":323,"close":515,"volume":416},"2026-09-03T00:00:00",{"timestamp":1020,"open":321,"high":277,"low":323,"close":515,"volume":416},"2026-09-04T00:00:00",{"timestamp":1022,"open":286,"high":536,"low":286,"close":310,"volume":693},"2026-09-07T00:00:00",{"timestamp":1024,"open":312,"high":312,"low":289,"close":289,"volume":159},"2026-09-08T00:00:00",{"timestamp":1026,"open":289,"high":317,"low":286,"close":312,"volume":680},"2026-09-09T00:00:00",{"timestamp":1028,"open":293,"high":627,"low":509,"close":322,"volume":1029},"2026-09-10T00:00:00",6800,{"timestamp":1031,"open":293,"high":627,"low":509,"close":322,"volume":1029},"2026-09-11T00:00:00",{"timestamp":1033,"open":522,"high":522,"low":367,"close":367,"volume":314},"2026-09-13T00:00:00",{"timestamp":1035,"open":292,"high":292,"low":279,"close":515,"volume":1036},"2026-09-14T00:00:00",1900,{"timestamp":1038,"open":295,"high":295,"low":367,"close":367,"volume":906},"2026-09-15T00:00:00",{"timestamp":1040,"open":321,"high":601,"low":367,"close":334,"volume":1041},"2026-09-16T00:00:00",4500,{"timestamp":1043,"open":334,"high":601,"low":279,"close":295,"volume":249},"2026-09-17T00:00:00",{"timestamp":1045,"open":339,"high":277,"low":339,"close":334,"volume":164},"2026-09-20T00:00:00",{"timestamp":1047,"open":288,"high":324,"low":384,"close":367,"volume":206},"2026-09-21T00:00:00",{"timestamp":1049,"open":335,"high":672,"low":763,"close":672,"volume":473},"2026-09-22T00:00:00",{"timestamp":1051,"open":893,"high":273,"low":496,"close":241,"volume":1052},"2026-09-23T00:00:00",33800,[]]