[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUgmAHYTzKsA1rJ61JqISrXIlyVikKPIBDid71tgnzgc":3,"$fFBzQFXvpu_FX-m-YsXivsYvSQ6spuQIKFaK4cxqjnwY":34,"$fR4V5eHWvj9p0PkTZD4keoZ3hBLFR4mpZFrOZpc0S5J0":76},{"items":4,"totalItens":31,"success":32,"errors":33,"limitReached":31},[5,13,15,20,26],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",2.88266,"2022-11-16T00:00:00","2022-11-22T00:00:00","2022-12-06T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},1.49382,{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":18,"paymentDate":19,"status":12},0.878025,"2023-04-26T00:00:00","2023-05-10T00:00:00","2023-05-22T00:00:00",{"type":21,"category":7,"amount":22,"approvalDate":23,"comDate":24,"paymentDate":25,"status":12},3,4.36971,"2023-06-01T00:00:00","2023-06-12T00:00:00","2023-06-26T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":12},0.289468,"2024-04-26T00:00:00","2024-05-20T00:00:00","2024-05-31T00:00:00",null,true,[],{"summary":35,"quote":42,"fundamentals":48,"priceHistory":69,"relatedTickers":70},{"ticker":36,"slug":37,"kind":38,"companyName":39,"shortName":40,"description":41},"CRPG5","crpg5","stock","Tronox Pigmentos Do Brasil S.A.","Tronox Pigmentos","",{"price":43,"change":44,"changePercent":45,"currency":46,"updatedAt":47},8,-0.04,-0.4975,"BRL","2026-09-24T23:48:17Z",{"eps":49,"bookValue":50,"dividendYield":6,"dividendYield5yAverage":51,"priceEarnings":52,"priceBookValue":53,"priceEbit":54,"evEbitda":55,"priceSalesRatio":56,"enterpriseValue":57,"ebitda":58,"roe":59,"roic":60,"roa":61,"netMargin":62,"ebitMargin":63,"grossMargin":64,"netDebtToEbitda":65,"netDebtToEquity":66,"currentLiquidity":67,"liabilitiesToEquity":68},-4.125,17.857,23.1,-1.94,0.45,-3.52,-4.02,0.42,325967000,-81079000,-23.1,-19.39,-11.84,-12.38,-11.88,-5.11,0.97,-0.15,1.59,0.9608,[],[71,72,73,74,75],"FLRY3","RDOR3","QUAL3","ODPV3","BRKM5",{"items":77,"totalItens":31,"success":32,"errors":1073,"limitReached":31},[78,84,90,95,101,107,114,117,122,127,133,137,139,144,148,154,158,162,166,168,173,179,184,191,196,202,208,214,219,225,232,239,245,250,257,261,264,270,277,283,290,295,300,306,310,316,319,323,327,332,336,340,345,350,355,359,364,368,373,378,380,384,389,392,395,398,402,405,408,411,414,419,422,426,431,435,438,443,448,450,454,457,461,465,468,472,475,480,485,488,491,495,497,500,502,505,508,511,514,516,519,523,528,531,533,536,541,544,547,551,554,558,561,564,568,570,574,578,582,585,589,591,594,598,602,606,611,613,618,621,625,627,629,632,637,641,644,649,651,655,657,659,661,663,666,672,674,678,682,687,693,698,702,707,713,717,719,724,729,731,735,740,745,748,752,755,760,764,767,772,776,778,780,782,786,788,792,796,800,806,811,814,819,823,829,834,839,841,845,847,849,855,858,862,867,872,876,880,883,889,894,900,907,911,915,918,921,925,929,934,940,945,947,951,957,960,965,970,976,982,987,992,996,1002,1006,1011,1015,1019,1024,1027,1031,1034,1039,1045,1048,1053,1057,1063,1068],{"timestamp":79,"open":80,"high":81,"low":82,"close":82,"volume":83},"2025-09-25T00:00:00",12.91,13.2,12.81,24600,{"timestamp":85,"open":86,"high":87,"low":88,"close":88,"volume":89},"2025-09-28T00:00:00",12.83,12.89,12.62,45400,{"timestamp":91,"open":92,"high":92,"low":93,"close":93,"volume":94},"2025-09-29T00:00:00",12.99,12.51,2700,{"timestamp":96,"open":97,"high":98,"low":99,"close":99,"volume":100},"2025-09-30T00:00:00",12.55,12.65,12.46,4000,{"timestamp":102,"open":87,"high":103,"low":104,"close":105,"volume":106},"2025-10-01T00:00:00",12.98,11.8,12,10700,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-10-02T00:00:00",11.99,12.2,11.9,12.17,7900,{"timestamp":115,"open":112,"high":112,"low":105,"close":105,"volume":116},"2025-10-05T00:00:00",300,{"timestamp":118,"open":119,"high":120,"low":104,"close":120,"volume":121},"2025-10-06T00:00:00",11.81,11.83,1100,{"timestamp":123,"open":120,"high":124,"low":125,"close":125,"volume":126},"2025-10-07T00:00:00",11.95,11.71,1700,{"timestamp":128,"open":129,"high":130,"low":131,"close":130,"volume":132},"2025-10-08T00:00:00",11.75,12.05,11.64,18100,{"timestamp":134,"open":129,"high":135,"low":129,"close":135,"volume":136},"2025-10-09T00:00:00",12.1,2600,{"timestamp":138,"open":110,"high":110,"low":105,"close":105,"volume":116},"2025-10-12T00:00:00",{"timestamp":140,"open":135,"high":141,"low":120,"close":142,"volume":143},"2025-10-13T00:00:00",12.15,11.85,2500,{"timestamp":145,"open":130,"high":146,"low":109,"close":146,"volume":147},"2025-10-14T00:00:00",12.49,5600,{"timestamp":149,"open":150,"high":151,"low":152,"close":97,"volume":153},"2025-10-16T00:00:00",12.48,13,12.41,4600,{"timestamp":155,"open":97,"high":97,"low":156,"close":156,"volume":157},"2025-10-19T00:00:00",12.35,1300,{"timestamp":159,"open":160,"high":160,"low":124,"close":160,"volume":161},"2025-10-20T00:00:00",12.29,500,{"timestamp":163,"open":124,"high":164,"low":111,"close":110,"volume":165},"2025-10-21T00:00:00",12.9,8000,{"timestamp":167,"open":109,"high":110,"low":104,"close":111,"volume":143},"2025-10-22T00:00:00",{"timestamp":169,"open":170,"high":171,"low":170,"close":171,"volume":172},"2025-10-23T00:00:00",11.98,12.19,3000,{"timestamp":174,"open":175,"high":176,"low":175,"close":177,"volume":178},"2025-10-26T00:00:00",12.09,13.25,12.42,14800,{"timestamp":180,"open":92,"high":181,"low":182,"close":181,"volume":183},"2025-10-27T00:00:00",14.48,12.6,24900,{"timestamp":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-10-29T00:00:00",18.89,23.39,18.8,21.3,32500,{"timestamp":192,"open":193,"high":193,"low":194,"close":195,"volume":132},"2025-10-30T00:00:00",22.59,20.05,22.22,{"timestamp":197,"open":198,"high":198,"low":199,"close":200,"volume":201},"2025-11-02T00:00:00",22.39,18.35,18.94,13900,{"timestamp":203,"open":204,"high":204,"low":205,"close":206,"volume":207},"2025-11-03T00:00:00",20.5,19.39,19.7,1200,{"timestamp":209,"open":210,"high":211,"low":212,"close":211,"volume":213},"2025-11-04T00:00:00",20.24,20.79,20,3300,{"timestamp":215,"open":204,"high":216,"low":212,"close":217,"volume":218},"2025-11-05T00:00:00",21.48,21.09,3100,{"timestamp":220,"open":221,"high":222,"low":223,"close":222,"volume":224},"2025-11-06T00:00:00",21.34,23.36,21.02,15100,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-11-09T00:00:00",23,24.56,22.2,24,10000,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-11-10T00:00:00",24.4,25.48,23.85,24.66,4300,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":238},"2025-11-11T00:00:00",24.3,25.36,21.9,22.75,{"timestamp":246,"open":247,"high":247,"low":248,"close":248,"volume":249},"2025-11-12T00:00:00",23.53,19.8,15600,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-13T00:00:00",20.6,20.9,19.5,20.63,17500,{"timestamp":258,"open":212,"high":212,"low":259,"close":259,"volume":260},"2025-11-16T00:00:00",19.75,2000,{"timestamp":262,"open":204,"high":204,"low":254,"close":263,"volume":207},"2025-11-17T00:00:00",19.6,{"timestamp":265,"open":266,"high":212,"low":267,"close":268,"volume":269},"2025-11-18T00:00:00",19,16.8,17.14,22500,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-11-20T00:00:00",17.3,18.45,16.52,18.39,11100,{"timestamp":278,"open":279,"high":188,"low":280,"close":281,"volume":282},"2025-11-23T00:00:00",18.49,17.8,18,2400,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-11-24T00:00:00",17.55,17.89,16.68,17.1,4900,{"timestamp":291,"open":292,"high":292,"low":293,"close":294,"volume":207},"2025-11-25T00:00:00",17.39,16.53,17.09,{"timestamp":296,"open":288,"high":288,"low":297,"close":298,"volume":299},"2025-11-26T00:00:00",16.5,16.7,2300,{"timestamp":301,"open":302,"high":303,"low":304,"close":303,"volume":305},"2025-11-27T00:00:00",16.89,17.27,16.66,1600,{"timestamp":307,"open":308,"high":308,"low":267,"close":309,"volume":299},"2025-11-30T00:00:00",17.69,17.5,{"timestamp":311,"open":312,"high":312,"low":313,"close":314,"volume":315},"2025-12-01T00:00:00",17.49,17.19,17.45,700,{"timestamp":317,"open":314,"high":205,"low":314,"close":205,"volume":318},"2025-12-02T00:00:00",5000,{"timestamp":320,"open":275,"high":321,"low":322,"close":321,"volume":260},"2025-12-03T00:00:00",19.08,17.51,{"timestamp":324,"open":275,"high":325,"low":275,"close":266,"volume":326},"2025-12-04T00:00:00",19.48,5400,{"timestamp":328,"open":329,"high":330,"low":329,"close":331,"volume":94},"2025-12-07T00:00:00",18.42,19.47,19.33,{"timestamp":333,"open":334,"high":335,"low":334,"close":335,"volume":157},"2025-12-08T00:00:00",18.99,20.56,{"timestamp":337,"open":206,"high":338,"low":206,"close":339,"volume":121},"2025-12-09T00:00:00",20.38,20.3,{"timestamp":341,"open":204,"high":204,"low":342,"close":343,"volume":344},"2025-12-10T00:00:00",19.51,20.46,1000,{"timestamp":346,"open":347,"high":347,"low":212,"close":348,"volume":349},"2025-12-11T00:00:00",20.45,20.2,1900,{"timestamp":351,"open":204,"high":204,"low":352,"close":353,"volume":354},"2025-12-14T00:00:00",20.01,20.47,600,{"timestamp":356,"open":357,"high":357,"low":263,"close":358,"volume":126},"2025-12-15T00:00:00",20.53,19.89,{"timestamp":360,"open":361,"high":254,"low":362,"close":363,"volume":172},"2025-12-16T00:00:00",19.1,18.7,18.79,{"timestamp":365,"open":366,"high":366,"low":367,"close":308,"volume":318},"2025-12-17T00:00:00",18.6,17.35,{"timestamp":369,"open":370,"high":370,"low":371,"close":302,"volume":372},"2025-12-18T00:00:00",17.59,16.85,18400,{"timestamp":374,"open":375,"high":376,"low":377,"close":377,"volume":207},"2025-12-21T00:00:00",17.25,17.29,17,{"timestamp":379,"open":367,"high":309,"low":375,"close":309,"volume":282},"2025-12-22T00:00:00",{"timestamp":381,"open":280,"high":382,"low":280,"close":383,"volume":207},"2025-12-25T00:00:00",17.98,17.95,{"timestamp":385,"open":386,"high":387,"low":386,"close":388,"volume":344},"2025-12-28T00:00:00",17.32,17.96,17.7,{"timestamp":390,"open":391,"high":275,"low":388,"close":388,"volume":126},"2025-12-29T00:00:00",17.99,{"timestamp":393,"open":275,"high":394,"low":281,"close":275,"volume":100},"2026-01-01T00:00:00",18.52,{"timestamp":396,"open":309,"high":279,"low":309,"close":279,"volume":397},"2026-01-04T00:00:00",100,{"timestamp":399,"open":400,"high":263,"low":281,"close":263,"volume":401},"2026-01-05T00:00:00",18.07,3700,{"timestamp":403,"open":404,"high":404,"low":366,"close":266,"volume":282},"2026-01-06T00:00:00",19.35,{"timestamp":406,"open":407,"high":407,"low":407,"close":407,"volume":6},"2026-01-07T00:00:00",19.29,{"timestamp":409,"open":410,"high":254,"low":266,"close":407,"volume":315},"2026-01-08T00:00:00",19.27,{"timestamp":412,"open":413,"high":413,"low":186,"close":410,"volume":344},"2026-01-11T00:00:00",19.38,{"timestamp":415,"open":416,"high":417,"low":418,"close":417,"volume":315},"2026-01-12T00:00:00",18.72,19.14,18.71,{"timestamp":420,"open":421,"high":325,"low":417,"close":417,"volume":344},"2026-01-13T00:00:00",19.19,{"timestamp":423,"open":424,"high":424,"low":425,"close":407,"volume":207},"2026-01-14T00:00:00",19.49,19.07,{"timestamp":427,"open":428,"high":424,"low":429,"close":188,"volume":430},"2026-01-15T00:00:00",19.01,18.51,2100,{"timestamp":432,"open":366,"high":433,"low":366,"close":433,"volume":434},"2026-01-18T00:00:00",18.95,200,{"timestamp":436,"open":437,"high":433,"low":279,"close":279,"volume":305},"2026-01-19T00:00:00",18.61,{"timestamp":439,"open":440,"high":441,"low":440,"close":206,"volume":442},"2026-01-20T00:00:00",18.75,19.99,1400,{"timestamp":444,"open":445,"high":325,"low":446,"close":266,"volume":447},"2026-01-21T00:00:00",19.17,18.5,4200,{"timestamp":449,"open":417,"high":212,"low":361,"close":441,"volume":153},"2026-01-22T00:00:00",{"timestamp":451,"open":254,"high":452,"low":254,"close":452,"volume":453},"2026-01-25T00:00:00",19.98,400,{"timestamp":455,"open":212,"high":212,"low":206,"close":212,"volume":456},"2026-01-26T00:00:00",1500,{"timestamp":458,"open":338,"high":338,"low":459,"close":460,"volume":453},"2026-01-27T00:00:00",19.97,20.37,{"timestamp":462,"open":459,"high":463,"low":206,"close":464,"volume":126},"2026-01-28T00:00:00",20.25,20.18,{"timestamp":466,"open":263,"high":263,"low":266,"close":404,"volume":467},"2026-02-01T00:00:00",2200,{"timestamp":469,"open":330,"high":358,"low":470,"close":206,"volume":471},"2026-02-02T00:00:00",19.25,4100,{"timestamp":473,"open":474,"high":474,"low":428,"close":428,"volume":434},"2026-02-03T00:00:00",19.62,{"timestamp":476,"open":424,"high":477,"low":478,"close":479,"volume":94},"2026-02-08T00:00:00",19.87,19.36,19.86,{"timestamp":481,"open":482,"high":482,"low":483,"close":484,"volume":116},"2026-02-09T00:00:00",19.85,19.54,19.79,{"timestamp":486,"open":482,"high":212,"low":487,"close":212,"volume":442},"2026-02-10T00:00:00",19.52,{"timestamp":489,"open":338,"high":338,"low":428,"close":490,"volume":143},"2026-02-11T00:00:00",19.69,{"timestamp":492,"open":470,"high":330,"low":493,"close":205,"volume":494},"2026-02-12T00:00:00",19.02,1800,{"timestamp":496,"open":330,"high":424,"low":330,"close":424,"volume":397},"2026-02-17T00:00:00",{"timestamp":498,"open":348,"high":339,"low":212,"close":339,"volume":499},"2026-02-18T00:00:00",3200,{"timestamp":501,"open":482,"high":339,"low":482,"close":339,"volume":467},"2026-02-19T00:00:00",{"timestamp":503,"open":212,"high":464,"low":504,"close":479,"volume":430},"2026-02-22T00:00:00",19.55,{"timestamp":506,"open":507,"high":507,"low":507,"close":507,"volume":6},"2026-02-23T00:00:00",20.28,{"timestamp":509,"open":510,"high":510,"low":342,"close":342,"volume":354},"2026-02-24T00:00:00",19.72,{"timestamp":512,"open":513,"high":513,"low":440,"close":200,"volume":354},"2026-02-25T00:00:00",19.32,{"timestamp":515,"open":366,"high":188,"low":446,"close":366,"volume":218},"2026-02-26T00:00:00",{"timestamp":517,"open":518,"high":275,"low":281,"close":281,"volume":143},"2026-03-01T00:00:00",18.01,{"timestamp":520,"open":521,"high":521,"low":522,"close":292,"volume":299},"2026-03-02T00:00:00",17.64,17.34,{"timestamp":524,"open":382,"high":525,"low":526,"close":527,"volume":447},"2026-03-03T00:00:00",18.47,17.2,18.38,{"timestamp":529,"open":518,"high":530,"low":281,"close":281,"volume":434},"2026-03-04T00:00:00",18.23,{"timestamp":532,"open":286,"high":286,"low":286,"close":286,"volume":6},"2026-03-05T00:00:00",{"timestamp":534,"open":382,"high":382,"low":309,"close":535,"volume":456},"2026-03-08T00:00:00",17.74,{"timestamp":537,"open":388,"high":538,"low":539,"close":538,"volume":540},"2026-03-09T00:00:00",17.77,17.33,2900,{"timestamp":542,"open":538,"high":391,"low":521,"close":387,"volume":543},"2026-03-10T00:00:00",800,{"timestamp":545,"open":546,"high":546,"low":546,"close":546,"volume":6},"2026-03-11T00:00:00",18.02,{"timestamp":548,"open":549,"high":549,"low":550,"close":550,"volume":161},"2026-03-12T00:00:00",18.08,17.76,{"timestamp":552,"open":308,"high":308,"low":553,"close":553,"volume":161},"2026-03-15T00:00:00",17.36,{"timestamp":555,"open":553,"high":556,"low":557,"close":292,"volume":543},"2026-03-16T00:00:00",17.54,17.02,{"timestamp":559,"open":560,"high":312,"low":560,"close":312,"volume":157},"2026-03-18T00:00:00",16.62,{"timestamp":562,"open":563,"high":280,"low":309,"close":280,"volume":161},"2026-03-19T00:00:00",17.75,{"timestamp":565,"open":566,"high":566,"low":567,"close":280,"volume":116},"2026-03-22T00:00:00",17.88,17.6,{"timestamp":569,"open":280,"high":280,"low":280,"close":280,"volume":6},"2026-03-23T00:00:00",{"timestamp":571,"open":382,"high":572,"low":573,"close":383,"volume":143},"2026-03-24T00:00:00",18.14,17.87,{"timestamp":575,"open":383,"high":576,"low":383,"close":572,"volume":577},"2026-03-25T00:00:00",18.16,900,{"timestamp":579,"open":572,"high":572,"low":580,"close":581,"volume":161},"2026-03-26T00:00:00",17.83,18.09,{"timestamp":583,"open":581,"high":584,"low":581,"close":584,"volume":260},"2026-03-29T00:00:00",18.2,{"timestamp":586,"open":587,"high":391,"low":588,"close":391,"volume":153},"2026-03-30T00:00:00",17.61,17.42,{"timestamp":590,"open":391,"high":275,"low":391,"close":275,"volume":121},"2026-03-31T00:00:00",{"timestamp":592,"open":593,"high":581,"low":580,"close":580,"volume":315},"2026-04-05T00:00:00",18.04,{"timestamp":595,"open":596,"high":593,"low":597,"close":593,"volume":315},"2026-04-06T00:00:00",17.82,17.63,{"timestamp":599,"open":600,"high":601,"low":600,"close":601,"volume":207},"2026-04-07T00:00:00",17.68,17.91,{"timestamp":603,"open":286,"high":527,"low":286,"close":604,"volume":605},"2026-04-08T00:00:00",18.25,4400,{"timestamp":607,"open":608,"high":609,"low":610,"close":610,"volume":494},"2026-04-09T00:00:00",18.28,18.3,18.1,{"timestamp":612,"open":584,"high":584,"low":584,"close":584,"volume":6},"2026-04-12T00:00:00",{"timestamp":614,"open":615,"high":584,"low":616,"close":388,"volume":617},"2026-04-13T00:00:00",18.12,17.01,10900,{"timestamp":619,"open":308,"high":308,"low":620,"close":620,"volume":121},"2026-04-14T00:00:00",17.38,{"timestamp":622,"open":623,"high":388,"low":624,"close":624,"volume":349},"2026-04-15T00:00:00",17.53,17.03,{"timestamp":626,"open":292,"high":573,"low":376,"close":573,"volume":315},"2026-04-16T00:00:00",{"timestamp":628,"open":382,"high":604,"low":382,"close":546,"volume":434},"2026-04-19T00:00:00",{"timestamp":630,"open":280,"high":549,"low":631,"close":546,"volume":260},"2026-04-21T00:00:00",17.62,{"timestamp":633,"open":634,"high":286,"low":635,"close":286,"volume":636},"2026-04-22T00:00:00",17.67,17.11,30100,{"timestamp":638,"open":567,"high":639,"low":620,"close":640,"volume":577},"2026-04-23T00:00:00",17.86,17.73,{"timestamp":642,"open":643,"high":643,"low":567,"close":567,"volume":207},"2026-04-26T00:00:00",17.94,{"timestamp":645,"open":646,"high":292,"low":647,"close":367,"volume":648},"2026-04-27T00:00:00",17.12,16.6,5100,{"timestamp":650,"open":522,"high":382,"low":635,"close":553,"volume":349},"2026-04-28T00:00:00",{"timestamp":652,"open":653,"high":563,"low":654,"close":521,"volume":116},"2026-04-29T00:00:00",17.48,17.44,{"timestamp":656,"open":280,"high":280,"low":280,"close":280,"volume":6},"2026-05-03T00:00:00",{"timestamp":658,"open":584,"high":584,"low":285,"close":285,"volume":354},"2026-05-05T00:00:00",{"timestamp":660,"open":388,"high":388,"low":272,"close":312,"volume":543},"2026-05-06T00:00:00",{"timestamp":662,"open":653,"high":653,"low":653,"close":653,"volume":6},"2026-05-07T00:00:00",{"timestamp":664,"open":653,"high":653,"low":665,"close":665,"volume":430},"2026-05-10T00:00:00",16.84,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":136},"2026-05-11T00:00:00",16.99,18.24,16.92,18.17,{"timestamp":673,"open":285,"high":391,"low":616,"close":616,"volume":430},"2026-05-12T00:00:00",{"timestamp":675,"open":676,"high":267,"low":297,"close":677,"volume":260},"2026-05-13T00:00:00",16.75,16.63,{"timestamp":679,"open":680,"high":680,"low":681,"close":681,"volume":207},"2026-05-14T00:00:00",16.58,16.26,{"timestamp":683,"open":684,"high":377,"low":685,"close":685,"volume":686},"2026-05-17T00:00:00",16.16,15.61,15500,{"timestamp":688,"open":689,"high":377,"low":690,"close":691,"volume":692},"2026-05-18T00:00:00",15.98,15.66,15.99,9700,{"timestamp":694,"open":695,"high":696,"low":697,"close":697,"volume":136},"2026-05-19T00:00:00",16.45,16.83,16.1,{"timestamp":699,"open":700,"high":701,"low":700,"close":697,"volume":494},"2026-05-20T00:00:00",15.81,16.2,{"timestamp":703,"open":704,"high":705,"low":706,"close":705,"volume":605},"2026-05-21T00:00:00",16.48,16.49,16.14,{"timestamp":708,"open":709,"high":710,"low":711,"close":711,"volume":712},"2026-05-24T00:00:00",16.13,16.27,15.97,4500,{"timestamp":714,"open":715,"high":715,"low":716,"close":697,"volume":153},"2026-05-25T00:00:00",16.18,15.86,{"timestamp":718,"open":705,"high":705,"low":697,"close":697,"volume":494},"2026-05-26T00:00:00",{"timestamp":720,"open":721,"high":705,"low":722,"close":723,"volume":282},"2026-05-27T00:00:00",16.41,16.11,16.3,{"timestamp":725,"open":726,"high":727,"low":728,"close":727,"volume":315},"2026-05-28T00:00:00",16.05,16.24,16.01,{"timestamp":730,"open":728,"high":723,"low":728,"close":723,"volume":161},"2026-05-31T00:00:00",{"timestamp":732,"open":733,"high":726,"low":734,"close":691,"volume":207},"2026-06-01T00:00:00",16.02,15.92,{"timestamp":736,"open":737,"high":738,"low":739,"close":739,"volume":157},"2026-06-02T00:00:00",15.7,15.79,15.2,{"timestamp":741,"open":742,"high":743,"low":744,"close":744,"volume":207},"2026-06-04T00:00:00",15.3,15.4,14.51,{"timestamp":746,"open":747,"high":747,"low":744,"close":744,"volume":116},"2026-06-07T00:00:00",14.98,{"timestamp":749,"open":750,"high":750,"low":744,"close":751,"volume":442},"2026-06-08T00:00:00",14.74,14.73,{"timestamp":753,"open":754,"high":754,"low":754,"close":754,"volume":6},"2026-06-09T00:00:00",14.85,{"timestamp":756,"open":757,"high":758,"low":759,"close":758,"volume":282},"2026-06-10T00:00:00",14.84,15,14.79,{"timestamp":761,"open":762,"high":762,"low":763,"close":763,"volume":434},"2026-06-11T00:00:00",15.25,14.75,{"timestamp":765,"open":763,"high":762,"low":763,"close":766,"volume":543},"2026-06-14T00:00:00",14.9,{"timestamp":768,"open":769,"high":770,"low":771,"close":771,"volume":467},"2026-06-15T00:00:00",14.95,15.1,14.8,{"timestamp":773,"open":771,"high":774,"low":775,"close":774,"volume":577},"2026-06-16T00:00:00",15.02,14.78,{"timestamp":777,"open":771,"high":758,"low":771,"close":758,"volume":397},"2026-06-17T00:00:00",{"timestamp":779,"open":758,"high":758,"low":758,"close":758,"volume":434},"2026-06-18T00:00:00",{"timestamp":781,"open":758,"high":758,"low":771,"close":771,"volume":434},"2026-06-22T00:00:00",{"timestamp":783,"open":771,"high":771,"low":784,"close":785,"volume":315},"2026-06-23T00:00:00",14.55,14.65,{"timestamp":787,"open":785,"high":785,"low":785,"close":785,"volume":434},"2026-06-24T00:00:00",{"timestamp":789,"open":790,"high":791,"low":790,"close":791,"volume":430},"2026-06-25T00:00:00",14.64,14.69,{"timestamp":793,"open":794,"high":791,"low":795,"close":795,"volume":434},"2026-06-28T00:00:00",14.5,14.25,{"timestamp":797,"open":798,"high":799,"low":798,"close":799,"volume":116},"2026-06-29T00:00:00",14.06,14.3,{"timestamp":801,"open":802,"high":747,"low":803,"close":804,"volume":805},"2026-06-30T00:00:00",14.27,13.8,14.29,6300,{"timestamp":807,"open":808,"high":808,"low":809,"close":810,"volume":260},"2026-07-01T00:00:00",14.45,13.95,14.2,{"timestamp":812,"open":810,"high":810,"low":813,"close":813,"volume":116},"2026-07-02T00:00:00",14,{"timestamp":815,"open":816,"high":817,"low":818,"close":817,"volume":349},"2026-07-05T00:00:00",13.68,13.89,13.56,{"timestamp":820,"open":821,"high":803,"low":176,"close":822,"volume":213},"2026-07-06T00:00:00",13.43,13.38,{"timestamp":824,"open":816,"high":825,"low":826,"close":827,"volume":828},"2026-07-07T00:00:00",13.99,12.4,12.69,9600,{"timestamp":830,"open":831,"high":832,"low":826,"close":92,"volume":833},"2026-07-08T00:00:00",12.85,13.48,11300,{"timestamp":835,"open":92,"high":836,"low":837,"close":837,"volume":838},"2026-07-09T00:00:00",13.36,12.8,7400,{"timestamp":840,"open":837,"high":837,"low":837,"close":837,"volume":430},"2026-07-12T00:00:00",{"timestamp":842,"open":843,"high":844,"low":843,"close":837,"volume":260},"2026-07-13T00:00:00",12.79,13.08,{"timestamp":846,"open":837,"high":837,"low":837,"close":837,"volume":6},"2026-07-14T00:00:00",{"timestamp":848,"open":831,"high":831,"low":831,"close":831,"volume":430},"2026-07-15T00:00:00",{"timestamp":850,"open":851,"high":852,"low":826,"close":853,"volume":854},"2026-07-16T00:00:00",12.57,12.88,12.5,5200,{"timestamp":856,"open":827,"high":164,"low":857,"close":97,"volume":712},"2026-07-19T00:00:00",12.52,{"timestamp":859,"open":97,"high":837,"low":860,"close":141,"volume":861},"2026-07-20T00:00:00",12.12,8700,{"timestamp":863,"open":864,"high":865,"low":866,"close":866,"volume":282},"2026-07-21T00:00:00",12.25,12.3,12.13,{"timestamp":868,"open":869,"high":141,"low":870,"close":141,"volume":871},"2026-07-22T00:00:00",11.91,11.79,14900,{"timestamp":873,"open":874,"high":864,"low":105,"close":875,"volume":471},"2026-07-23T00:00:00",12.14,12.07,{"timestamp":877,"open":142,"high":109,"low":878,"close":878,"volume":879},"2026-07-26T00:00:00",11.84,5500,{"timestamp":881,"open":111,"high":130,"low":125,"close":130,"volume":882},"2026-07-27T00:00:00",6800,{"timestamp":884,"open":885,"high":130,"low":886,"close":887,"volume":888},"2026-07-28T00:00:00",11.67,11.45,11.6,8500,{"timestamp":890,"open":887,"high":141,"low":891,"close":892,"volume":893},"2026-07-29T00:00:00",11.15,11.4,13700,{"timestamp":895,"open":896,"high":897,"low":891,"close":898,"volume":899},"2026-07-30T00:00:00",11.26,11.3,11.2,12100,{"timestamp":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2026-08-02T00:00:00",11.23,11.25,10.9,11,15900,{"timestamp":908,"open":909,"high":902,"low":910,"close":902,"volume":147},"2026-08-03T00:00:00",10.95,10.8,{"timestamp":912,"open":913,"high":913,"low":914,"close":914,"volume":282},"2026-08-04T00:00:00",11.09,10.83,{"timestamp":916,"open":917,"high":898,"low":910,"close":898,"volume":499},"2026-08-05T00:00:00",11.1,{"timestamp":919,"open":920,"high":920,"low":910,"close":910,"volume":326},"2026-08-06T00:00:00",11.29,{"timestamp":922,"open":923,"high":917,"low":905,"close":917,"volume":924},"2026-08-09T00:00:00",11.01,3500,{"timestamp":926,"open":927,"high":927,"low":928,"close":928,"volume":207},"2026-08-10T00:00:00",10.76,10.68,{"timestamp":930,"open":931,"high":931,"low":932,"close":932,"volume":933},"2026-08-11T00:00:00",10.56,10.5,7100,{"timestamp":935,"open":936,"high":937,"low":938,"close":939,"volume":833},"2026-08-12T00:00:00",10.54,10.7,9.7,10.36,{"timestamp":941,"open":942,"high":943,"low":942,"close":944,"volume":207},"2026-08-13T00:00:00",10,10.14,10.13,{"timestamp":946,"open":944,"high":944,"low":942,"close":942,"volume":305},"2026-08-16T00:00:00",{"timestamp":948,"open":942,"high":949,"low":950,"close":949,"volume":471},"2026-08-17T00:00:00",10.18,9.93,{"timestamp":952,"open":953,"high":954,"low":955,"close":955,"volume":956},"2026-08-18T00:00:00",10.29,10.3,9.85,5900,{"timestamp":958,"open":959,"high":959,"low":955,"close":942,"volume":165},"2026-08-19T00:00:00",10.49,{"timestamp":961,"open":942,"high":942,"low":962,"close":963,"volume":964},"2026-08-20T00:00:00",9.5,9.94,17400,{"timestamp":966,"open":967,"high":968,"low":967,"close":969,"volume":94},"2026-08-23T00:00:00",9.65,9.9,9.75,{"timestamp":971,"open":972,"high":973,"low":972,"close":974,"volume":975},"2026-08-24T00:00:00",9.56,9.89,9.72,28100,{"timestamp":977,"open":978,"high":979,"low":980,"close":962,"volume":981},"2026-08-25T00:00:00",9.66,9.67,9.41,10800,{"timestamp":983,"open":984,"high":938,"low":985,"close":985,"volume":986},"2026-08-26T00:00:00",9.49,9.2,13000,{"timestamp":988,"open":985,"high":989,"low":990,"close":985,"volume":991},"2026-08-27T00:00:00",9.3,9,22300,{"timestamp":993,"open":994,"high":989,"low":995,"close":989,"volume":299},"2026-08-30T00:00:00",9.21,9.1,{"timestamp":997,"open":998,"high":999,"low":1000,"close":990,"volume":1001},"2026-08-31T00:00:00",9.01,9.07,8.99,20600,{"timestamp":1003,"open":990,"high":1004,"low":990,"close":990,"volume":1005},"2026-09-01T00:00:00",9.12,17700,{"timestamp":1007,"open":990,"high":1008,"low":1009,"close":1008,"volume":1010},"2026-09-02T00:00:00",9.05,8.95,10400,{"timestamp":1012,"open":1013,"high":990,"low":1014,"close":1000,"volume":467},"2026-09-03T00:00:00",8.91,8.89,{"timestamp":1016,"open":1000,"high":1000,"low":1017,"close":1018,"volume":471},"2026-09-07T00:00:00",8.63,8.94,{"timestamp":1020,"open":1021,"high":1008,"low":1022,"close":1023,"volume":238},"2026-09-08T00:00:00",8.81,8.69,8.85,{"timestamp":1025,"open":1023,"high":1018,"low":1026,"close":1018,"volume":453},"2026-09-09T00:00:00",8.8,{"timestamp":1028,"open":1029,"high":942,"low":1029,"close":1030,"volume":143},"2026-09-10T00:00:00",9.04,9.55,{"timestamp":1032,"open":1030,"high":938,"low":962,"close":1033,"volume":136},"2026-09-13T00:00:00",9.51,{"timestamp":1035,"open":989,"high":989,"low":1036,"close":1037,"volume":1038},"2026-09-14T00:00:00",8.7,8.82,8400,{"timestamp":1040,"open":1041,"high":1009,"low":1042,"close":1043,"volume":1044},"2026-09-15T00:00:00",8.84,8.71,8.9,21200,{"timestamp":1046,"open":1036,"high":1036,"low":1047,"close":1036,"volume":430},"2026-09-16T00:00:00",8.62,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1051,"volume":260},"2026-09-17T00:00:00",8.6,8.68,8.59,{"timestamp":1054,"open":1022,"high":1014,"low":1055,"close":1055,"volume":1056},"2026-09-20T00:00:00",8.51,16100,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":43,"volume":1062},"2026-09-21T00:00:00",8.23,8.34,7.99,39600,{"timestamp":1064,"open":1065,"high":1066,"low":1067,"close":1067,"volume":276},"2026-09-22T00:00:00",8.12,8.25,8.04,{"timestamp":1069,"open":1070,"high":1071,"low":1072,"close":43,"volume":153},"2026-09-23T00:00:00",8.01,8.08,7.9,[]]