[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7YBpq7H09O3z5va_n-B8vkuvBGLILGR4GbtZHoP8mgU":3,"$fI7wGMUJQZsZK7Fru2j1i_lUEtXFGVww5QB9XwaXG7M0":46,"$fh3k6J7KbUjjOHntZxQmBuvtDWTJc0Dtnw0KprthEaJA":117},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FLRY3","flry3","stock","Fleury S.A.","Fleury","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},21.94,-0.06,-0.2727,"BRL","2026-09-25T14:17:20Z",{"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},1.287,10.085,5.48,4.32,17.16,2.19,6.75,10.77,1.03,14434925000,1340600000,12.76,9.63,5.19,8.01,15.25,27.05,4.02,0.98,1.86,1.439,[],[41,42,43,44,45],"RDOR3","HAPV3","QUAL3","ODPV3","DASA3",{"items":47,"totalItens":114,"success":115,"errors":116,"limitReached":114},[48,55,60,65,70,76,81,86,91,96,101,104,106,109],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.294479,"2022-12-13T00:00:00","2022-12-19T00:00:00","2022-12-29T00:00:00",{"type":56,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":59,"status":49},3,5,"2023-06-06T00:00:00","2023-06-12T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.169221,"2023-08-30T00:00:00","2023-09-04T00:00:00","2023-10-31T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.26558,"2023-12-11T00:00:00","2023-12-15T00:00:00","2023-12-28T00:00:00",{"type":71,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":49},0,0.147614,"2024-03-07T00:00:00","2024-03-19T00:00:00","2024-04-01T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":49},0.337384,"2024-08-08T00:00:00","2024-08-14T00:00:00","2024-10-02T00:00:00",{"type":49,"category":50,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":85,"status":49},0.213913,"2024-12-10T00:00:00","2024-12-13T00:00:00","2024-12-27T00:00:00",{"type":71,"category":50,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":49},0.466139,"2025-02-27T00:00:00","2025-03-06T00:00:00","2025-05-09T00:00:00",{"type":49,"category":50,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":49},0.310099,"2025-08-07T00:00:00","2025-08-12T00:00:00","2025-10-03T00:00:00",{"type":71,"category":50,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":49},0.403658,"2025-11-27T00:00:00","2025-12-02T00:00:00","2026-05-05T00:00:00",{"type":71,"category":50,"amount":102,"approvalDate":98,"comDate":99,"paymentDate":103,"status":49},0.130272,"2026-09-02T00:00:00",{"type":71,"category":50,"amount":102,"approvalDate":98,"comDate":99,"paymentDate":105,"status":71},"2027-09-02T00:00:00",{"type":49,"category":50,"amount":107,"approvalDate":98,"comDate":99,"paymentDate":108,"status":49},0.234857,"2025-12-19T00:00:00",{"type":49,"category":50,"amount":110,"approvalDate":111,"comDate":112,"paymentDate":113,"status":71},0.400733,"2026-08-06T00:00:00","2026-08-11T00:00:00","2026-10-02T00:00:00",null,true,[],{"items":118,"totalItens":114,"success":115,"errors":1235,"limitReached":114},[119,126,132,138,143,149,155,161,167,173,179,186,192,198,203,208,213,220,227,233,240,246,250,257,263,269,273,279,285,290,294,299,304,310,314,320,326,332,338,341,345,351,356,359,363,367,370,375,379,384,388,392,398,401,406,412,417,420,424,428,434,439,444,449,453,458,462,466,470,475,478,482,486,490,493,497,501,504,507,511,516,523,528,534,539,544,551,558,564,567,571,576,579,583,588,594,599,605,610,614,619,625,629,635,642,646,650,654,658,663,667,673,677,681,685,690,694,697,701,704,708,711,714,717,720,723,726,729,732,735,740,744,749,755,758,762,768,773,778,783,787,790,793,796,799,803,806,808,812,815,820,823,826,829,832,835,838,841,844,847,850,854,857,860,863,866,869,873,877,881,885,888,891,894,898,901,904,907,910,914,918,921,925,928,931,934,937,940,943,946,949,952,955,958,961,965,969,972,977,981,984,987,992,996,999,1003,1006,1010,1014,1017,1022,1027,1030,1036,1043,1050,1055,1061,1067,1073,1079,1084,1087,1093,1099,1104,1110,1116,1120,1126,1132,1138,1143,1150,1157,1164,1170,1177,1184,1190,1197,1204,1211,1217,1223,1230],{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-09-25T00:00:00",16.12,16.23,15.94,16.09,2991500,{"timestamp":127,"open":122,"high":128,"low":129,"close":130,"volume":131},"2025-09-28T00:00:00",16.32,15.96,16.14,3593900,{"timestamp":133,"open":134,"high":135,"low":136,"close":130,"volume":137},"2025-09-29T00:00:00",16.2,16.35,16.13,2784600,{"timestamp":139,"open":130,"high":140,"low":141,"close":129,"volume":142},"2025-09-30T00:00:00",16.19,15.82,3099300,{"timestamp":144,"open":145,"high":146,"low":147,"close":146,"volume":148},"2025-10-01T00:00:00",15.91,16,15.73,3533600,{"timestamp":150,"open":151,"high":152,"low":153,"close":146,"volume":154},"2025-10-02T00:00:00",15.98,16.01,15.86,2787500,{"timestamp":156,"open":146,"high":157,"low":158,"close":159,"volume":160},"2025-10-05T00:00:00",16.07,15.78,15.92,1315100,{"timestamp":162,"open":163,"high":159,"low":164,"close":165,"volume":166},"2025-10-06T00:00:00",15.87,15.68,15.75,3674200,{"timestamp":168,"open":169,"high":169,"low":170,"close":171,"volume":172},"2025-10-07T00:00:00",15.79,15.46,15.61,4151600,{"timestamp":174,"open":175,"high":175,"low":176,"close":177,"volume":178},"2025-10-08T00:00:00",15.69,15.33,15.48,1999100,{"timestamp":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-10-09T00:00:00",15.42,15.57,15.26,15.43,1683600,{"timestamp":187,"open":188,"high":189,"low":188,"close":190,"volume":191},"2025-10-12T00:00:00",15.37,15.54,15.45,1201900,{"timestamp":193,"open":194,"high":195,"low":176,"close":196,"volume":197},"2025-10-13T00:00:00",15.36,15.53,15.35,1573900,{"timestamp":199,"open":200,"high":177,"low":201,"close":177,"volume":202},"2025-10-14T00:00:00",15.23,15.16,1919600,{"timestamp":204,"open":205,"high":182,"low":206,"close":194,"volume":207},"2025-10-15T00:00:00",15.49,15.3,1448300,{"timestamp":209,"open":33,"high":210,"low":211,"close":210,"volume":212},"2025-10-16T00:00:00",15.58,15.24,1467000,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-19T00:00:00",14.99,15.1,14.69,14.91,5900600,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-20T00:00:00",14.87,14.93,14.68,14.85,2548600,{"timestamp":228,"open":229,"high":230,"low":231,"close":230,"volume":232},"2025-10-21T00:00:00",14.36,14.4,13.97,16381700,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-10-22T00:00:00",14.63,14.64,14.03,14.2,7930000,{"timestamp":241,"open":238,"high":242,"low":243,"close":244,"volume":245},"2025-10-23T00:00:00",14.58,14.16,14.53,9268800,{"timestamp":247,"open":242,"high":235,"low":248,"close":235,"volume":249},"2025-10-26T00:00:00",14.24,5386800,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-10-27T00:00:00",14.55,14.76,14.42,14.66,5132800,{"timestamp":258,"open":259,"high":225,"low":260,"close":261,"volume":262},"2025-10-28T00:00:00",14.78,14.48,14.54,2944300,{"timestamp":264,"open":265,"high":252,"low":266,"close":267,"volume":268},"2025-10-29T00:00:00",14.41,14.35,14.47,2704500,{"timestamp":270,"open":235,"high":236,"low":271,"close":252,"volume":272},"2025-10-30T00:00:00",14.46,2779700,{"timestamp":274,"open":275,"high":276,"low":277,"close":271,"volume":278},"2025-11-02T00:00:00",14.74,14.75,14.44,1276700,{"timestamp":280,"open":281,"high":282,"low":283,"close":261,"volume":284},"2025-11-03T00:00:00",14.5,14.6,14.43,1214100,{"timestamp":286,"open":287,"high":223,"low":287,"close":288,"volume":289},"2025-11-04T00:00:00",14.52,14.88,2976000,{"timestamp":291,"open":225,"high":292,"low":276,"close":201,"volume":293},"2025-11-05T00:00:00",15.17,2852500,{"timestamp":295,"open":33,"high":296,"low":200,"close":297,"volume":298},"2025-11-06T00:00:00",15.76,15.62,5595700,{"timestamp":300,"open":163,"high":301,"low":164,"close":302,"volume":303},"2025-11-09T00:00:00",16.03,15.84,7086400,{"timestamp":305,"open":306,"high":307,"low":308,"close":145,"volume":309},"2025-11-10T00:00:00",15.89,15.97,15.72,3458400,{"timestamp":311,"open":141,"high":140,"low":165,"close":312,"volume":313},"2025-11-11T00:00:00",16.11,3884600,{"timestamp":315,"open":316,"high":317,"low":318,"close":153,"volume":319},"2025-11-12T00:00:00",16.05,16.16,15.81,3001600,{"timestamp":321,"open":322,"high":323,"low":318,"close":324,"volume":325},"2025-11-13T00:00:00",15.85,15.99,15.93,2183900,{"timestamp":327,"open":328,"high":328,"low":329,"close":330,"volume":331},"2025-11-16T00:00:00",15.95,15.7,15.77,1509600,{"timestamp":333,"open":334,"high":335,"low":336,"close":329,"volume":337},"2025-11-17T00:00:00",15.71,15.74,15.59,3542800,{"timestamp":339,"open":171,"high":329,"low":189,"close":171,"volume":340},"2025-11-18T00:00:00",4967400,{"timestamp":342,"open":297,"high":297,"low":343,"close":196,"volume":344},"2025-11-20T00:00:00",15.29,5029400,{"timestamp":346,"open":347,"high":348,"low":349,"close":201,"volume":350},"2025-11-23T00:00:00",15.32,15.56,15.15,2452500,{"timestamp":352,"open":33,"high":353,"low":354,"close":354,"volume":355},"2025-11-24T00:00:00",15.28,15.03,2940800,{"timestamp":357,"open":354,"high":189,"low":354,"close":189,"volume":358},"2025-11-25T00:00:00",1866100,{"timestamp":360,"open":318,"high":159,"low":205,"close":361,"volume":362},"2025-11-26T00:00:00",15.55,7348300,{"timestamp":98,"open":364,"high":365,"low":364,"close":316,"volume":366},15.64,16.18,2466600,{"timestamp":368,"open":301,"high":157,"low":163,"close":323,"volume":369},"2025-11-30T00:00:00",1984400,{"timestamp":371,"open":123,"high":316,"low":372,"close":373,"volume":374},"2025-12-01T00:00:00",15.8,16.02,3995300,{"timestamp":99,"open":206,"high":176,"low":376,"close":377,"volume":378},15.02,15.18,2382900,{"timestamp":380,"open":381,"high":382,"low":349,"close":176,"volume":383},"2025-12-03T00:00:00",15.21,15.38,2818700,{"timestamp":385,"open":382,"high":382,"low":281,"close":386,"volume":387},"2025-12-04T00:00:00",14.57,2916500,{"timestamp":389,"open":287,"high":390,"low":283,"close":252,"volume":391},"2025-12-07T00:00:00",14.79,1946700,{"timestamp":393,"open":260,"high":394,"low":395,"close":396,"volume":397},"2025-12-08T00:00:00",14.56,13.9,14.45,4304300,{"timestamp":399,"open":244,"high":223,"low":229,"close":390,"volume":400},"2025-12-09T00:00:00",3406800,{"timestamp":402,"open":275,"high":403,"low":235,"close":404,"volume":405},"2025-12-10T00:00:00",14.98,14.83,1987600,{"timestamp":407,"open":408,"high":409,"low":408,"close":410,"volume":411},"2025-12-11T00:00:00",14.8,15.14,15.01,1424100,{"timestamp":413,"open":414,"high":206,"low":415,"close":409,"volume":416},"2025-12-14T00:00:00",15.2,15.12,1859800,{"timestamp":418,"open":216,"high":349,"low":390,"close":408,"volume":419},"2025-12-15T00:00:00",2028900,{"timestamp":421,"open":282,"high":422,"low":265,"close":282,"volume":423},"2025-12-16T00:00:00",14.92,3798100,{"timestamp":425,"open":260,"high":426,"low":260,"close":426,"volume":427},"2025-12-17T00:00:00",14.73,3243000,{"timestamp":429,"open":430,"high":431,"low":252,"close":432,"volume":433},"2025-12-18T00:00:00",14.7,14.81,14.65,1492100,{"timestamp":435,"open":261,"high":436,"low":271,"close":437,"volume":438},"2025-12-21T00:00:00",14.67,14.61,2144200,{"timestamp":440,"open":255,"high":215,"low":441,"close":442,"volume":443},"2025-12-22T00:00:00",14.62,14.95,1236200,{"timestamp":445,"open":442,"high":446,"low":253,"close":447,"volume":448},"2025-12-25T00:00:00",14.96,14.82,1259900,{"timestamp":450,"open":288,"high":288,"low":275,"close":451,"volume":452},"2025-12-28T00:00:00",14.77,661700,{"timestamp":454,"open":451,"high":455,"low":451,"close":456,"volume":457},"2025-12-29T00:00:00",15.05,15,1333600,{"timestamp":459,"open":460,"high":216,"low":447,"close":225,"volume":461},"2026-01-01T00:00:00",15.09,1291400,{"timestamp":463,"open":431,"high":403,"low":436,"close":464,"volume":465},"2026-01-04T00:00:00",14.97,1068200,{"timestamp":467,"open":410,"high":335,"low":410,"close":468,"volume":469},"2026-01-05T00:00:00",15.51,5314800,{"timestamp":471,"open":364,"high":364,"low":472,"close":473,"volume":474},"2026-01-06T00:00:00",15.22,15.41,2155600,{"timestamp":476,"open":196,"high":195,"low":409,"close":381,"volume":477},"2026-01-07T00:00:00",8861500,{"timestamp":479,"open":336,"high":163,"low":176,"close":480,"volume":481},"2026-01-08T00:00:00",15.52,3540900,{"timestamp":483,"open":484,"high":364,"low":188,"close":195,"volume":485},"2026-01-11T00:00:00",15.5,1902500,{"timestamp":487,"open":484,"high":484,"low":460,"close":488,"volume":489},"2026-01-12T00:00:00",15.13,4815400,{"timestamp":491,"open":353,"high":195,"low":381,"close":480,"volume":492},"2026-01-13T00:00:00",2656600,{"timestamp":494,"open":335,"high":495,"low":205,"close":175,"volume":496},"2026-01-14T00:00:00",15.83,2093200,{"timestamp":498,"open":175,"high":373,"low":499,"close":177,"volume":500},"2026-01-15T00:00:00",15.47,2648200,{"timestamp":502,"open":382,"high":164,"low":194,"close":361,"volume":503},"2026-01-18T00:00:00",1220700,{"timestamp":505,"open":361,"high":171,"low":184,"close":336,"volume":506},"2026-01-19T00:00:00",1719100,{"timestamp":508,"open":306,"high":509,"low":153,"close":152,"volume":510},"2026-01-20T00:00:00",16.38,7082100,{"timestamp":512,"open":312,"high":513,"low":312,"close":514,"volume":515},"2026-01-21T00:00:00",16.73,16.53,5710200,{"timestamp":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2026-01-22T00:00:00",16.46,16.89,16.29,16.8,2491800,{"timestamp":524,"open":521,"high":525,"low":526,"close":525,"volume":527},"2026-01-25T00:00:00",16.92,16.55,2116200,{"timestamp":529,"open":530,"high":531,"low":519,"close":532,"volume":533},"2026-01-26T00:00:00",16.93,17.18,17.14,2242000,{"timestamp":535,"open":536,"high":537,"low":530,"close":532,"volume":538},"2026-01-27T00:00:00",17.1,17.3,3704900,{"timestamp":540,"open":541,"high":541,"low":542,"close":519,"volume":543},"2026-01-28T00:00:00",17.23,16.67,2130300,{"timestamp":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2026-02-01T00:00:00",16.91,16.98,16.79,16.86,959300,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-02-02T00:00:00",17.03,17.24,16.85,17.02,2095300,{"timestamp":559,"open":560,"high":561,"low":562,"close":518,"volume":563},"2026-02-03T00:00:00",16.95,16.96,16.33,4292300,{"timestamp":565,"open":530,"high":561,"low":542,"close":530,"volume":566},"2026-02-05T00:00:00",3710700,{"timestamp":568,"open":530,"high":569,"low":513,"close":530,"volume":570},"2026-02-08T00:00:00",17.05,7294600,{"timestamp":572,"open":573,"high":569,"low":521,"close":574,"volume":575},"2026-02-09T00:00:00",16.94,16.88,1443900,{"timestamp":577,"open":569,"high":554,"low":561,"close":22,"volume":578},"2026-02-10T00:00:00",5478500,{"timestamp":580,"open":536,"high":581,"low":525,"close":537,"volume":582},"2026-02-11T00:00:00",17.34,2465700,{"timestamp":584,"open":561,"high":585,"low":530,"close":586,"volume":587},"2026-02-12T00:00:00",17.6,17.55,2684600,{"timestamp":589,"open":590,"high":591,"low":592,"close":591,"volume":593},"2026-02-17T00:00:00",17.46,17.77,17.41,1449600,{"timestamp":595,"open":596,"high":597,"low":586,"close":597,"volume":598},"2026-02-18T00:00:00",17.8,17.97,1223400,{"timestamp":600,"open":601,"high":602,"low":603,"close":597,"volume":604},"2026-02-19T00:00:00",17.89,18.1,17.69,2330300,{"timestamp":606,"open":591,"high":596,"low":607,"close":608,"volume":609},"2026-02-22T00:00:00",17.32,17.64,2309100,{"timestamp":611,"open":608,"high":601,"low":612,"close":608,"volume":613},"2026-02-23T00:00:00",17.5,1872700,{"timestamp":615,"open":616,"high":617,"low":590,"close":586,"volume":618},"2026-02-24T00:00:00",17.7,17.76,1105800,{"timestamp":620,"open":621,"high":608,"low":622,"close":623,"volume":624},"2026-02-25T00:00:00",17.57,17.13,17.27,2921100,{"timestamp":626,"open":627,"high":554,"low":549,"close":546,"volume":628},"2026-02-26T00:00:00",17.2,2258700,{"timestamp":630,"open":631,"high":632,"low":633,"close":546,"volume":634},"2026-03-01T00:00:00",16.68,17.04,16.39,4559800,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-03-02T00:00:00",16.52,16.71,16.3,16.42,6749800,{"timestamp":643,"open":644,"high":521,"low":644,"close":526,"volume":645},"2026-03-03T00:00:00",16.47,2469500,{"timestamp":647,"open":526,"high":648,"low":301,"close":121,"volume":649},"2026-03-04T00:00:00",16.64,2838700,{"timestamp":651,"open":652,"high":518,"low":484,"close":307,"volume":653},"2026-03-05T00:00:00",16.08,3915100,{"timestamp":655,"open":323,"high":656,"low":189,"close":159,"volume":657},"2026-03-08T00:00:00",16.04,5207700,{"timestamp":659,"open":307,"high":660,"low":141,"close":661,"volume":662},"2026-03-09T00:00:00",16.45,16.27,2881400,{"timestamp":664,"open":130,"high":135,"low":323,"close":665,"volume":666},"2026-03-10T00:00:00",16.25,2160300,{"timestamp":668,"open":669,"high":670,"low":297,"close":671,"volume":672},"2026-03-11T00:00:00",15.88,16.1,15.66,3712800,{"timestamp":674,"open":329,"high":123,"low":343,"close":675,"volume":676},"2026-03-12T00:00:00",15.39,2951600,{"timestamp":678,"open":329,"high":372,"low":679,"close":361,"volume":680},"2026-03-15T00:00:00",15.44,4337900,{"timestamp":682,"open":189,"high":318,"low":683,"close":181,"volume":684},"2026-03-16T00:00:00",15.4,2575500,{"timestamp":686,"open":675,"high":336,"low":687,"close":688,"volume":689},"2026-03-17T00:00:00",15.31,15.34,2731800,{"timestamp":691,"open":692,"high":170,"low":376,"close":688,"volume":693},"2026-03-18T00:00:00",15.11,3035000,{"timestamp":695,"open":200,"high":382,"low":404,"close":218,"volume":696},"2026-03-19T00:00:00",4319500,{"timestamp":698,"open":688,"high":699,"low":216,"close":361,"volume":700},"2026-03-22T00:00:00",15.6,2949700,{"timestamp":702,"open":195,"high":189,"low":472,"close":683,"volume":703},"2026-03-23T00:00:00",2242200,{"timestamp":705,"open":706,"high":153,"low":484,"close":671,"volume":707},"2026-03-24T00:00:00",15.65,2735400,{"timestamp":709,"open":484,"high":699,"low":687,"close":190,"volume":710},"2026-03-25T00:00:00",2486300,{"timestamp":712,"open":190,"high":364,"low":206,"close":683,"volume":713},"2026-03-26T00:00:00",3570300,{"timestamp":715,"open":177,"high":165,"low":190,"close":164,"volume":716},"2026-03-29T00:00:00",2703600,{"timestamp":718,"open":163,"high":652,"low":364,"close":324,"volume":719},"2026-03-30T00:00:00",2302300,{"timestamp":721,"open":323,"high":130,"low":302,"close":373,"volume":722},"2026-03-31T00:00:00",1976100,{"timestamp":724,"open":329,"high":324,"low":189,"close":669,"volume":725},"2026-04-01T00:00:00",3262700,{"timestamp":727,"open":145,"high":323,"low":308,"close":159,"volume":728},"2026-04-05T00:00:00",1458700,{"timestamp":730,"open":372,"high":307,"low":329,"close":145,"volume":731},"2026-04-06T00:00:00",1964900,{"timestamp":733,"open":526,"high":526,"low":130,"close":140,"volume":734},"2026-04-07T00:00:00",3128900,{"timestamp":736,"open":737,"high":738,"low":130,"close":638,"volume":739},"2026-04-08T00:00:00",16.21,16.83,2412300,{"timestamp":741,"open":548,"high":553,"low":742,"close":525,"volume":743},"2026-04-09T00:00:00",16.78,2507000,{"timestamp":745,"open":521,"high":581,"low":746,"close":747,"volume":748},"2026-04-12T00:00:00",16.76,17.33,2175600,{"timestamp":750,"open":581,"high":751,"low":752,"close":753,"volume":754},"2026-04-13T00:00:00",17.72,17.29,17.67,2959100,{"timestamp":756,"open":586,"high":608,"low":638,"close":569,"volume":757},"2026-04-14T00:00:00",4450800,{"timestamp":759,"open":547,"high":532,"low":574,"close":760,"volume":761},"2026-04-15T00:00:00",17.07,1879800,{"timestamp":763,"open":764,"high":622,"low":765,"close":766,"volume":767},"2026-04-16T00:00:00",17,16.43,16.7,4121000,{"timestamp":769,"open":770,"high":738,"low":771,"close":631,"volume":772},"2026-04-19T00:00:00",16.66,16.57,1292200,{"timestamp":774,"open":770,"high":513,"low":775,"close":776,"volume":777},"2026-04-21T00:00:00",16.44,16.54,939800,{"timestamp":779,"open":780,"high":781,"low":365,"close":661,"volume":782},"2026-04-22T00:00:00",16.5,16.58,1024400,{"timestamp":784,"open":737,"high":785,"low":130,"close":737,"volume":786},"2026-04-23T00:00:00",16.41,1798200,{"timestamp":788,"open":639,"high":562,"low":129,"close":323,"volume":789},"2026-04-26T00:00:00",2693700,{"timestamp":791,"open":669,"high":301,"low":308,"close":323,"volume":792},"2026-04-27T00:00:00",3050000,{"timestamp":794,"open":145,"high":317,"low":141,"close":301,"volume":795},"2026-04-28T00:00:00",2516500,{"timestamp":797,"open":124,"high":661,"low":656,"close":652,"volume":798},"2026-04-29T00:00:00",3040800,{"timestamp":800,"open":134,"high":801,"low":157,"close":520,"volume":802},"2026-05-03T00:00:00",16.34,2790000,{"timestamp":804,"open":136,"high":781,"low":136,"close":509,"volume":805},"2026-05-04T00:00:00",2340800,{"timestamp":100,"open":780,"high":561,"low":780,"close":738,"volume":807},2046400,{"timestamp":809,"open":810,"high":519,"low":121,"close":665,"volume":811},"2026-05-06T00:00:00",16.69,3921400,{"timestamp":813,"open":785,"high":521,"low":785,"close":781,"volume":814},"2026-05-07T00:00:00",5390000,{"timestamp":816,"open":780,"high":817,"low":818,"close":801,"volume":819},"2026-05-10T00:00:00",16.72,16.28,3000600,{"timestamp":821,"open":737,"high":771,"low":121,"close":665,"volume":822},"2026-05-11T00:00:00",2065000,{"timestamp":824,"open":665,"high":818,"low":141,"close":825,"volume":500},"2026-05-12T00:00:00",15.9,{"timestamp":827,"open":323,"high":130,"low":145,"close":129,"volume":828},"2026-05-13T00:00:00",1290800,{"timestamp":830,"open":372,"high":372,"low":170,"close":699,"volume":831},"2026-05-14T00:00:00",2371000,{"timestamp":833,"open":336,"high":335,"low":170,"close":297,"volume":834},"2026-05-17T00:00:00",1627100,{"timestamp":836,"open":170,"high":297,"low":353,"close":347,"volume":837},"2026-05-18T00:00:00",2267000,{"timestamp":839,"open":181,"high":159,"low":675,"close":372,"volume":840},"2026-05-19T00:00:00",2427400,{"timestamp":842,"open":308,"high":495,"low":170,"close":175,"volume":843},"2026-05-20T00:00:00",1653700,{"timestamp":845,"open":484,"high":335,"low":181,"close":175,"volume":846},"2026-05-21T00:00:00",1973400,{"timestamp":848,"open":334,"high":316,"low":329,"close":159,"volume":849},"2026-05-24T00:00:00",1355900,{"timestamp":851,"open":159,"high":121,"low":852,"close":316,"volume":853},"2026-05-25T00:00:00",15.67,1957400,{"timestamp":855,"open":801,"high":633,"low":825,"close":151,"volume":856},"2026-05-26T00:00:00",2368500,{"timestamp":858,"open":316,"high":312,"low":170,"close":335,"volume":859},"2026-05-27T00:00:00",2714900,{"timestamp":861,"open":329,"high":296,"low":200,"close":675,"volume":862},"2026-05-28T00:00:00",2160000,{"timestamp":864,"open":176,"high":499,"low":692,"close":687,"volume":865},"2026-05-31T00:00:00",1922300,{"timestamp":867,"open":688,"high":484,"low":200,"close":176,"volume":868},"2026-06-01T00:00:00",1948800,{"timestamp":870,"open":871,"high":415,"low":430,"close":430,"volume":872},"2026-06-02T00:00:00",15.04,2431400,{"timestamp":874,"open":875,"high":442,"low":242,"close":276,"volume":876},"2026-06-04T00:00:00",14.71,2689200,{"timestamp":878,"open":244,"high":426,"low":879,"close":437,"volume":880},"2026-06-07T00:00:00",14.31,2265700,{"timestamp":882,"open":883,"high":381,"low":224,"close":381,"volume":884},"2026-06-08T00:00:00",14.72,4764800,{"timestamp":886,"open":377,"high":381,"low":430,"close":447,"volume":887},"2026-06-09T00:00:00",2441900,{"timestamp":889,"open":890,"high":292,"low":236,"close":201,"volume":722},"2026-06-10T00:00:00",14.86,{"timestamp":892,"open":456,"high":347,"low":442,"close":377,"volume":893},"2026-06-11T00:00:00",1386900,{"timestamp":895,"open":382,"high":181,"low":896,"close":403,"volume":897},"2026-06-14T00:00:00",14.84,2914100,{"timestamp":899,"open":455,"high":455,"low":426,"close":408,"volume":900},"2026-06-15T00:00:00",1502600,{"timestamp":902,"open":447,"high":376,"low":217,"close":217,"volume":903},"2026-06-16T00:00:00",1549000,{"timestamp":905,"open":875,"high":871,"low":875,"close":404,"volume":906},"2026-06-17T00:00:00",1665900,{"timestamp":908,"open":404,"high":442,"low":276,"close":223,"volume":909},"2026-06-18T00:00:00",2030100,{"timestamp":911,"open":442,"high":912,"low":875,"close":464,"volume":913},"2026-06-21T00:00:00",15.06,3052000,{"timestamp":915,"open":883,"high":349,"low":883,"close":916,"volume":917},"2026-06-22T00:00:00",15.07,1857500,{"timestamp":919,"open":410,"high":183,"low":223,"close":201,"volume":920},"2026-06-23T00:00:00",1977800,{"timestamp":922,"open":923,"high":361,"low":414,"close":190,"volume":924},"2026-06-24T00:00:00",15.27,2511900,{"timestamp":926,"open":382,"high":364,"low":183,"close":171,"volume":927},"2026-06-25T00:00:00",2078200,{"timestamp":929,"open":468,"high":147,"low":170,"close":210,"volume":930},"2026-06-28T00:00:00",1253600,{"timestamp":932,"open":687,"high":177,"low":353,"close":683,"volume":933},"2026-06-29T00:00:00",1899100,{"timestamp":935,"open":292,"high":484,"low":349,"close":177,"volume":936},"2026-06-30T00:00:00",2005400,{"timestamp":938,"open":699,"high":158,"low":190,"close":158,"volume":939},"2026-07-01T00:00:00",2125900,{"timestamp":941,"open":322,"high":322,"low":671,"close":308,"volume":942},"2026-07-02T00:00:00",1148500,{"timestamp":944,"open":671,"high":372,"low":189,"close":706,"volume":945},"2026-07-05T00:00:00",1327000,{"timestamp":947,"open":175,"high":372,"low":189,"close":182,"volume":948},"2026-07-06T00:00:00",1978500,{"timestamp":950,"open":195,"high":336,"low":188,"close":473,"volume":951},"2026-07-07T00:00:00",1818000,{"timestamp":953,"open":184,"high":165,"low":196,"close":165,"volume":954},"2026-07-08T00:00:00",5496500,{"timestamp":956,"open":328,"high":518,"low":825,"close":640,"volume":957},"2026-07-09T00:00:00",2869000,{"timestamp":959,"open":640,"high":771,"low":136,"close":130,"volume":960},"2026-07-12T00:00:00",1851600,{"timestamp":962,"open":963,"high":780,"low":963,"close":785,"volume":964},"2026-07-13T00:00:00",16.17,1357800,{"timestamp":966,"open":785,"high":648,"low":128,"close":967,"volume":968},"2026-07-14T00:00:00",16.51,2019700,{"timestamp":970,"open":775,"high":781,"low":639,"close":640,"volume":971},"2026-07-15T00:00:00",1390600,{"timestamp":973,"open":633,"high":974,"low":801,"close":975,"volume":976},"2026-07-16T00:00:00",16.82,16.59,2372500,{"timestamp":978,"open":979,"high":513,"low":526,"close":526,"volume":980},"2026-07-19T00:00:00",16.63,1421200,{"timestamp":982,"open":526,"high":975,"low":562,"close":526,"volume":983},"2026-07-20T00:00:00",1783700,{"timestamp":985,"open":526,"high":738,"low":765,"close":648,"volume":986},"2026-07-21T00:00:00",2573400,{"timestamp":988,"open":989,"high":810,"low":990,"close":781,"volume":991},"2026-07-22T00:00:00",16.61,16.49,825700,{"timestamp":993,"open":644,"high":771,"low":994,"close":994,"volume":995},"2026-07-23T00:00:00",16.26,1479400,{"timestamp":997,"open":128,"high":975,"low":994,"close":514,"volume":998},"2026-07-26T00:00:00",1649800,{"timestamp":1000,"open":574,"high":1001,"low":514,"close":569,"volume":1002},"2026-07-27T00:00:00",17.08,2080000,{"timestamp":1004,"open":561,"high":627,"low":513,"close":738,"volume":1005},"2026-07-28T00:00:00",1670300,{"timestamp":1007,"open":555,"high":569,"low":521,"close":1008,"volume":1009},"2026-07-29T00:00:00",16.97,2042200,{"timestamp":1011,"open":553,"high":1012,"low":1008,"close":532,"volume":1013},"2026-07-30T00:00:00",17.26,1579300,{"timestamp":1015,"open":532,"high":581,"low":622,"close":623,"volume":1016},"2026-08-02T00:00:00",1694800,{"timestamp":1018,"open":1019,"high":753,"low":627,"close":1020,"volume":1021},"2026-08-03T00:00:00",17.47,17.49,3085100,{"timestamp":1023,"open":586,"high":1024,"low":1025,"close":1025,"volume":1026},"2026-08-04T00:00:00",17.78,17.36,1206100,{"timestamp":1028,"open":22,"high":1025,"low":622,"close":623,"volume":1029},"2026-08-05T00:00:00",2156000,{"timestamp":111,"open":1031,"high":1032,"low":1033,"close":1034,"volume":1035},18.43,19.73,18.42,18.95,15848200,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":1041,"volume":1042},"2026-08-09T00:00:00",18.89,19,18.33,18.82,7842900,{"timestamp":1044,"open":1045,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-08-10T00:00:00",19.44,19.59,18.47,18.59,5142100,{"timestamp":112,"open":1051,"high":1040,"low":1052,"close":1053,"volume":1054},18.12,17.88,18.25,4859600,{"timestamp":1056,"open":1057,"high":1031,"low":1058,"close":1059,"volume":1060},"2026-08-12T00:00:00",18.13,17.92,18.32,5500100,{"timestamp":1062,"open":1063,"high":1064,"low":601,"close":1065,"volume":1066},"2026-08-13T00:00:00",18.18,18.39,18.23,4304500,{"timestamp":1068,"open":1069,"high":1070,"low":1071,"close":1069,"volume":1072},"2026-08-16T00:00:00",18.14,18.28,18,2904100,{"timestamp":1074,"open":602,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-08-17T00:00:00",18.37,17.99,18.05,2398100,{"timestamp":1080,"open":1053,"high":1081,"low":1082,"close":1070,"volume":1083},"2026-08-18T00:00:00",18.46,18.2,3364300,{"timestamp":1085,"open":1051,"high":1059,"low":1077,"close":1057,"volume":1086},"2026-08-19T00:00:00",2563500,{"timestamp":1088,"open":1053,"high":1089,"low":1090,"close":1091,"volume":1092},"2026-08-20T00:00:00",18.71,18.03,18.68,8762500,{"timestamp":1094,"open":1095,"high":1096,"low":1075,"close":1097,"volume":1098},"2026-08-23T00:00:00",18.52,18.7,18.57,3335200,{"timestamp":1100,"open":1101,"high":1102,"low":1053,"close":1102,"volume":1103},"2026-08-24T00:00:00",18.53,18.64,5530600,{"timestamp":1105,"open":1106,"high":1091,"low":1107,"close":1108,"volume":1109},"2026-08-25T00:00:00",18.55,18.35,18.66,3142200,{"timestamp":1111,"open":1108,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-08-26T00:00:00",18.87,18.45,18.74,3180100,{"timestamp":1117,"open":1118,"high":1112,"low":1097,"close":1112,"volume":1119},"2026-08-27T00:00:00",18.75,2135800,{"timestamp":1121,"open":1122,"high":1123,"low":1038,"close":1124,"volume":1125},"2026-08-30T00:00:00",18.91,19.72,19.68,5778700,{"timestamp":1127,"open":1124,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-08-31T00:00:00",20.11,19.14,19.21,5998200,{"timestamp":1133,"open":1134,"high":1123,"low":1135,"close":1136,"volume":1137},"2026-09-01T00:00:00",19.39,19.01,19.67,4070700,{"timestamp":103,"open":1139,"high":1140,"low":1141,"close":1140,"volume":1142},19.89,20.1,19.76,5471800,{"timestamp":1144,"open":1145,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-09-03T00:00:00",19.97,20.46,19.82,20.17,3617000,{"timestamp":1151,"open":1152,"high":1153,"low":1154,"close":1155,"volume":1156},"2026-09-07T00:00:00",20.53,20.9,20.39,20.78,5522000,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-09-08T00:00:00",20.72,21.05,20.25,20.35,5201000,{"timestamp":1165,"open":1166,"high":1167,"low":1128,"close":1168,"volume":1169},"2026-09-09T00:00:00",20.12,21.19,20.96,4358200,{"timestamp":1171,"open":1172,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-09-10T00:00:00",21.14,21.37,20.98,21.06,5414300,{"timestamp":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-09-13T00:00:00",20.75,21.63,20.66,21.4,3964500,{"timestamp":1185,"open":1186,"high":1187,"low":1167,"close":1188,"volume":1189},"2026-09-14T00:00:00",21.41,21.52,21.28,3325900,{"timestamp":1191,"open":1192,"high":1193,"low":1194,"close":1195,"volume":1196},"2026-09-15T00:00:00",21.23,21.44,20.94,21.35,3446700,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1202,"volume":1203},"2026-09-16T00:00:00",21.5,21.6,21.09,21.45,3178400,{"timestamp":1205,"open":1206,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-09-17T00:00:00",21.39,21.53,21.25,21.38,2846700,{"timestamp":1212,"open":1213,"high":1214,"low":1207,"close":1215,"volume":1216},"2026-09-20T00:00:00",21.59,22.16,21.98,3422200,{"timestamp":1218,"open":1219,"high":1220,"low":1221,"close":1220,"volume":1222},"2026-09-21T00:00:00",21.86,22.11,21.71,2689400,{"timestamp":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-09-22T00:00:00",21.89,22.17,21.69,22,2087300,{"timestamp":1231,"open":1232,"high":1233,"low":1219,"close":1228,"volume":1234},"2026-09-23T00:00:00",22.1,22.21,2429500,[]]