[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFPRKWrSe8vFnty46hhrR6Ky5Yu5tQSjfvnq_1S1lFPQ":3,"$fAn-xCukL98w2Ij4zrIVAKZBn5MPtjxkMxZNmPpVIrAo":31,"$fI4-FrUTOMKFPChd6UcutwzEvM8DXS4oIZ7cDS5QC8qQ":74},{"items":4,"totalItens":28,"success":29,"errors":30,"limitReached":28},[5,13,18,23],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.170623,"2024-12-03T00:00:00","2024-12-06T00:00:00","2025-07-02T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.407903,"2025-07-31T00:00:00","2025-08-07T00:00:00","2025-12-30T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.825206,"2025-12-18T00:00:00","2025-12-23T00:00:00","2026-01-07T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":6},0.636329,"2026-08-07T00:00:00","2026-08-13T00:00:00","2026-12-30T00:00:00",null,true,[],{"summary":32,"quote":39,"fundamentals":45,"priceHistory":67,"relatedTickers":68},{"ticker":33,"slug":34,"kind":35,"companyName":36,"shortName":37,"description":38},"TEND3","tend3","stock","Construtora Tenda S.A.","Construtora Tenda","",{"price":40,"change":41,"changePercent":42,"currency":43,"updatedAt":44},27.91,0.61,2.197,"BRL","2026-09-24T23:48:19Z",{"eps":46,"bookValue":47,"dividendYield":48,"dividendYield5yAverage":49,"priceEarnings":50,"priceBookValue":51,"priceEbit":52,"evEbitda":53,"priceSalesRatio":54,"enterpriseValue":55,"ebitda":56,"roe":57,"roic":58,"roa":59,"netMargin":60,"ebitMargin":61,"grossMargin":62,"netDebtToEbitda":63,"netDebtToEquity":64,"currentLiquidity":65,"liabilitiesToEquity":66},4.722,12.52,4.42,2.52,5.91,2.23,5.31,6.27,0.79,4874459000,777556000,37.72,12.76,8.16,12.08,14.83,32.34,1.42,0.72,1.96,3.5455,[],[69,70,71,72,73],"MRVE3","EZTC3","CYRE3","CURY3","FRAS3",{"items":75,"totalItens":28,"success":29,"errors":1428,"limitReached":28},[76,82,89,96,103,109,116,122,129,135,141,147,154,161,168,175,182,188,192,197,203,207,213,219,224,230,235,239,244,250,256,262,267,274,281,287,294,301,308,314,319,325,329,336,343,350,356,362,369,374,379,384,389,395,401,408,414,417,423,427,432,436,440,447,453,456,460,465,469,474,480,484,488,493,497,502,507,512,517,521,525,531,538,544,551,557,564,570,577,584,590,597,604,610,617,624,630,637,644,651,657,663,669,676,683,690,696,702,709,714,720,726,733,740,745,751,757,762,769,775,782,787,791,796,801,807,813,820,826,833,839,845,852,857,864,870,877,883,889,896,901,907,914,918,924,928,934,941,946,951,956,962,967,970,976,983,987,992,996,1003,1007,1013,1017,1021,1027,1032,1036,1039,1043,1047,1054,1060,1066,1071,1076,1082,1085,1090,1096,1103,1110,1116,1123,1129,1135,1142,1149,1154,1159,1163,1167,1173,1179,1184,1191,1198,1204,1210,1215,1221,1225,1231,1235,1239,1243,1247,1252,1257,1262,1267,1271,1275,1280,1285,1288,1292,1295,1300,1306,1312,1317,1321,1325,1330,1336,1340,1346,1350,1353,1359,1363,1369,1375,1380,1385,1390,1394,1398,1403,1407,1410,1413,1417,1423],{"timestamp":77,"open":78,"high":79,"low":78,"close":80,"volume":81},"2025-09-25T00:00:00",26.06,26.71,26.4,1256700,{"timestamp":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-09-28T00:00:00",26.6,26.99,26.32,26.33,814600,{"timestamp":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-09-29T00:00:00",26.59,26.66,25.97,26.09,1454500,{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-09-30T00:00:00",26,26.45,25.98,26.05,1654300,{"timestamp":104,"open":105,"high":99,"low":106,"close":107,"volume":108},"2025-10-01T00:00:00",26.13,25.34,25.55,1581900,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-10-02T00:00:00",25.41,25.7,25.06,25.67,1205100,{"timestamp":117,"open":118,"high":118,"low":119,"close":120,"volume":121},"2025-10-05T00:00:00",25.64,24.72,24.96,926000,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-06T00:00:00",24.8,24.9,23.45,23.91,2756300,{"timestamp":130,"open":127,"high":131,"low":132,"close":133,"volume":134},"2025-10-07T00:00:00",24.46,23.56,24.41,2318900,{"timestamp":136,"open":127,"high":137,"low":138,"close":139,"volume":140},"2025-10-08T00:00:00",24.22,23.3,23.31,3007100,{"timestamp":142,"open":143,"high":144,"low":145,"close":144,"volume":146},"2025-10-09T00:00:00",23.46,23.72,22.96,2139800,{"timestamp":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-10-12T00:00:00",24.02,24.44,23.47,23.55,1449400,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-13T00:00:00",23.43,23.62,23,23.16,1365600,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-14T00:00:00",23.21,23.94,22.73,23.73,2362200,{"timestamp":169,"open":170,"high":171,"low":172,"close":173,"volume":174},"2025-10-15T00:00:00",23.84,24,23.27,23.5,1227000,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-16T00:00:00",23.26,23.52,23.05,23.4,1046300,{"timestamp":183,"open":180,"high":184,"low":185,"close":186,"volume":187},"2025-10-19T00:00:00",24.05,23.39,23.57,1329300,{"timestamp":189,"open":173,"high":178,"low":165,"close":190,"volume":191},"2025-10-20T00:00:00",23.15,1591600,{"timestamp":193,"open":177,"high":173,"low":194,"close":195,"volume":196},"2025-10-21T00:00:00",22.93,23.28,951300,{"timestamp":198,"open":172,"high":199,"low":200,"close":201,"volume":202},"2025-10-22T00:00:00",23.78,23.06,23.59,1119600,{"timestamp":204,"open":132,"high":170,"low":205,"close":190,"volume":206},"2025-10-23T00:00:00",23.04,1410000,{"timestamp":208,"open":209,"high":210,"low":211,"close":185,"volume":212},"2025-10-26T00:00:00",23.6,23.66,22.92,2240900,{"timestamp":214,"open":215,"high":215,"low":216,"close":217,"volume":218},"2025-10-27T00:00:00",23.42,21.64,21.96,6777300,{"timestamp":220,"open":221,"high":222,"low":221,"close":158,"volume":223},"2025-10-29T00:00:00",22.6,23.41,1935300,{"timestamp":225,"open":226,"high":227,"low":226,"close":228,"volume":229},"2025-10-30T00:00:00",23.12,23.87,23.65,1841000,{"timestamp":231,"open":232,"high":233,"low":226,"close":139,"volume":234},"2025-11-02T00:00:00",23.7,23.97,3576600,{"timestamp":236,"open":138,"high":185,"low":237,"close":158,"volume":238},"2025-11-03T00:00:00",22.9,1486000,{"timestamp":240,"open":241,"high":242,"low":237,"close":201,"volume":243},"2025-11-04T00:00:00",23.32,23.63,1847000,{"timestamp":245,"open":215,"high":246,"low":247,"close":248,"volume":249},"2025-11-05T00:00:00",23.51,22.27,22.8,3112900,{"timestamp":251,"open":232,"high":252,"low":253,"close":254,"volume":255},"2025-11-06T00:00:00",24.77,23.37,24.35,4523200,{"timestamp":257,"open":125,"high":258,"low":259,"close":260,"volume":261},"2025-11-09T00:00:00",26.27,24.82,25.68,2444800,{"timestamp":263,"open":112,"high":264,"low":112,"close":265,"volume":266},"2025-11-10T00:00:00",26.69,26.68,1936500,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-11T00:00:00",26.75,26.96,25.88,25.94,1567200,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-11-12T00:00:00",25.6,26.2,25.28,25.37,1473400,{"timestamp":282,"open":283,"high":284,"low":259,"close":285,"volume":286},"2025-11-13T00:00:00",25.16,25.63,25.18,2045400,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-11-16T00:00:00",25,25.15,24.25,24.47,916000,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-17T00:00:00",24.27,25.05,23.79,24.86,1344300,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-18T00:00:00",24.67,25.25,24.34,24.88,1304400,{"timestamp":309,"open":310,"high":311,"low":305,"close":312,"volume":313},"2025-11-20T00:00:00",24.78,24.95,24.87,935100,{"timestamp":315,"open":316,"high":285,"low":317,"close":289,"volume":318},"2025-11-23T00:00:00",24.85,24.56,856200,{"timestamp":320,"open":259,"high":321,"low":322,"close":323,"volume":324},"2025-11-24T00:00:00",25.44,24.73,24.84,818800,{"timestamp":326,"open":124,"high":327,"low":124,"close":98,"volume":328},"2025-11-25T00:00:00",26.12,2004600,{"timestamp":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2025-11-26T00:00:00",26.16,26.9,25.78,26.57,1235300,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-11-27T00:00:00",26.63,27.75,26.28,27.45,1846500,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-11-30T00:00:00",27.5,28.28,26.78,28.25,3218600,{"timestamp":351,"open":352,"high":353,"low":40,"close":354,"volume":355},"2025-12-01T00:00:00",28.24,28.59,28.15,2929200,{"timestamp":357,"open":358,"high":359,"low":265,"close":360,"volume":361},"2025-12-02T00:00:00",28.01,28.3,26.81,2953000,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-12-03T00:00:00",26.77,27.57,26.64,27.26,3216300,{"timestamp":370,"open":371,"high":372,"low":119,"close":259,"volume":373},"2025-12-04T00:00:00",27.03,27.44,2764300,{"timestamp":375,"open":279,"high":376,"low":291,"close":377,"volume":378},"2025-12-07T00:00:00",25.65,24.79,1704700,{"timestamp":380,"open":381,"high":289,"low":127,"close":382,"volume":383},"2025-12-08T00:00:00",24.55,24.7,2338000,{"timestamp":385,"open":386,"high":321,"low":386,"close":387,"volume":388},"2025-12-09T00:00:00",24.59,25.1,2225500,{"timestamp":390,"open":391,"high":392,"low":393,"close":119,"volume":394},"2025-12-10T00:00:00",25.12,25.59,24.69,2301400,{"timestamp":396,"open":397,"high":398,"low":211,"close":399,"volume":400},"2025-12-11T00:00:00",23.38,25.46,24.65,6283100,{"timestamp":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2025-12-14T00:00:00",25.23,25.92,25.09,25.73,1817000,{"timestamp":409,"open":410,"high":410,"low":411,"close":412,"volume":413},"2025-12-15T00:00:00",25.53,23.61,23.93,3018300,{"timestamp":415,"open":228,"high":164,"low":190,"close":210,"volume":416},"2025-12-16T00:00:00",2558500,{"timestamp":418,"open":411,"high":419,"low":420,"close":421,"volume":422},"2025-12-17T00:00:00",24.03,23.35,23.75,1639100,{"timestamp":20,"open":424,"high":425,"low":421,"close":127,"volume":426},23.9,24.54,1520800,{"timestamp":428,"open":429,"high":429,"low":178,"close":430,"volume":431},"2025-12-21T00:00:00",24.2,23.8,1554800,{"timestamp":433,"open":434,"high":113,"low":434,"close":120,"volume":435},"2025-12-22T00:00:00",23.95,1494700,{"timestamp":437,"open":233,"high":291,"low":170,"close":438,"volume":439},"2025-12-25T00:00:00",24.14,870500,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2025-12-28T00:00:00",24.21,24.28,23.76,23.86,639300,{"timestamp":448,"open":429,"high":449,"low":450,"close":451,"volume":452},"2025-12-29T00:00:00",24.6,24.07,24.38,866900,{"timestamp":454,"open":299,"high":299,"low":163,"close":138,"volume":455},"2026-01-01T00:00:00",3073500,{"timestamp":457,"open":139,"high":405,"low":159,"close":458,"volume":459},"2026-01-04T00:00:00",24.97,1808000,{"timestamp":461,"open":462,"high":463,"low":462,"close":463,"volume":464},"2026-01-05T00:00:00",24.94,25.89,6670900,{"timestamp":466,"open":98,"high":98,"low":305,"close":467,"volume":468},"2026-01-06T00:00:00",24.63,2052800,{"timestamp":22,"open":252,"high":470,"low":471,"close":472,"volume":473},25.75,24.5,25.47,1658900,{"timestamp":475,"open":476,"high":477,"low":304,"close":478,"volume":479},"2026-01-08T00:00:00",25.54,26.22,25.38,1522900,{"timestamp":481,"open":297,"high":482,"low":421,"close":184,"volume":483},"2026-01-11T00:00:00",25.19,2765800,{"timestamp":485,"open":424,"high":486,"low":185,"close":246,"volume":487},"2026-01-12T00:00:00",24.23,1761000,{"timestamp":489,"open":164,"high":490,"low":139,"close":491,"volume":492},"2026-01-13T00:00:00",24.15,23.81,1737000,{"timestamp":494,"open":184,"high":291,"low":495,"close":171,"volume":496},"2026-01-14T00:00:00",23.69,1301100,{"timestamp":498,"open":152,"high":430,"low":499,"close":500,"volume":501},"2026-01-15T00:00:00",22.36,22.75,2840200,{"timestamp":503,"open":504,"high":190,"low":504,"close":505,"volume":506},"2026-01-18T00:00:00",22.7,22.88,1143700,{"timestamp":508,"open":509,"high":411,"low":510,"close":201,"volume":511},"2026-01-19T00:00:00",22.71,22.52,1368500,{"timestamp":513,"open":430,"high":514,"low":515,"close":296,"volume":516},"2026-01-20T00:00:00",24.31,23.71,1753200,{"timestamp":518,"open":137,"high":482,"low":137,"close":519,"volume":520},"2026-01-21T00:00:00",24.62,2103800,{"timestamp":522,"open":449,"high":462,"low":523,"close":124,"volume":524},"2026-01-22T00:00:00",24.3,915100,{"timestamp":526,"open":382,"high":527,"low":528,"close":529,"volume":530},"2026-01-25T00:00:00",25.31,24.39,25.21,2023200,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-01-26T00:00:00",25.45,25.8,24.1,25.36,4500300,{"timestamp":539,"open":533,"high":540,"low":541,"close":542,"volume":543},"2026-01-27T00:00:00",27.08,25.39,26.84,3295800,{"timestamp":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2026-01-28T00:00:00",27.2,27.46,26.54,27.19,4042600,{"timestamp":552,"open":553,"high":554,"low":555,"close":555,"volume":556},"2026-02-01T00:00:00",28.03,28.14,27.87,391800,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-02-02T00:00:00",28.37,28.97,28.18,28.91,1519900,{"timestamp":565,"open":566,"high":567,"low":365,"close":568,"volume":569},"2026-02-03T00:00:00",28.78,28.88,28.23,2264500,{"timestamp":571,"open":572,"high":573,"low":574,"close":575,"volume":576},"2026-02-05T00:00:00",29.04,29.89,28.63,29.78,1727700,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-02-08T00:00:00",29.7,30.41,29.66,29.97,1127700,{"timestamp":585,"open":586,"high":587,"low":586,"close":588,"volume":589},"2026-02-09T00:00:00",29.86,30.68,30.48,1614200,{"timestamp":591,"open":592,"high":593,"low":594,"close":595,"volume":596},"2026-02-10T00:00:00",30.85,31.34,30.6,31.2,3824600,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-02-11T00:00:00",31.35,32.22,31.04,32.2,2726300,{"timestamp":605,"open":606,"high":607,"low":606,"close":608,"volume":609},"2026-02-12T00:00:00",31.68,32.77,32.5,2083900,{"timestamp":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2026-02-17T00:00:00",32.79,33.29,32.15,32.36,1177100,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-02-18T00:00:00",32.46,34.09,32.21,33.98,2295900,{"timestamp":625,"open":626,"high":626,"low":627,"close":628,"volume":629},"2026-02-19T00:00:00",33.85,31.96,33.16,2903000,{"timestamp":631,"open":632,"high":633,"low":634,"close":635,"volume":636},"2026-02-22T00:00:00",33.2,33.35,31.75,32.25,1109200,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-02-23T00:00:00",32.56,32.81,31.11,31.32,1624800,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-02-24T00:00:00",31.41,31.72,30.19,30.26,1672800,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":589},"2026-02-25T00:00:00",30.32,30.86,29.77,30.75,{"timestamp":658,"open":659,"high":659,"low":660,"close":661,"volume":662},"2026-02-26T00:00:00",30.67,29.6,30.23,1189400,{"timestamp":664,"open":660,"high":665,"low":666,"close":667,"volume":668},"2026-03-01T00:00:00",30.31,29.2,29.84,1658400,{"timestamp":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-03-02T00:00:00",28.79,28.94,28.11,28.31,2882000,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-03-03T00:00:00",29.36,30.11,28.65,28.7,1746900,{"timestamp":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2026-03-04T00:00:00",28.21,28.53,26.93,27.15,2198900,{"timestamp":691,"open":692,"high":594,"low":693,"close":694,"volume":695},"2026-03-05T00:00:00",27.89,27.79,30.01,5103600,{"timestamp":697,"open":698,"high":653,"low":699,"close":700,"volume":701},"2026-03-08T00:00:00",29.71,28.98,30.06,2293200,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-03-09T00:00:00",30.49,30.98,29.55,29.59,1896900,{"timestamp":710,"open":678,"high":711,"low":566,"close":712,"volume":713},"2026-03-10T00:00:00",30.64,30.16,1508600,{"timestamp":715,"open":716,"high":716,"low":717,"close":718,"volume":719},"2026-03-11T00:00:00",29.69,28.82,29.09,1217600,{"timestamp":721,"open":722,"high":723,"low":353,"close":724,"volume":725},"2026-03-12T00:00:00",29.4,30.35,29.03,2520000,{"timestamp":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2026-03-15T00:00:00",29.39,30.1,29.08,29.3,1769300,{"timestamp":734,"open":735,"high":736,"low":737,"close":738,"volume":739},"2026-03-16T00:00:00",29.31,30.39,28.84,30.05,2517700,{"timestamp":741,"open":742,"high":743,"low":572,"close":661,"volume":744},"2026-03-18T00:00:00",29.74,30.81,2102200,{"timestamp":746,"open":747,"high":747,"low":748,"close":749,"volume":750},"2026-03-19T00:00:00",30.12,28.6,29.06,1678700,{"timestamp":752,"open":648,"high":753,"low":754,"close":755,"volume":756},"2026-03-22T00:00:00",31.85,30,31.64,1625300,{"timestamp":758,"open":759,"high":759,"low":665,"close":760,"volume":761},"2026-03-23T00:00:00",31.48,30.9,1867800,{"timestamp":763,"open":764,"high":765,"low":766,"close":767,"volume":768},"2026-03-24T00:00:00",31.49,32.13,31.4,31.66,2019400,{"timestamp":770,"open":771,"high":642,"low":772,"close":773,"volume":774},"2026-03-25T00:00:00",31,29.91,30.04,1949500,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-03-26T00:00:00",29.99,30.17,29,29.35,1175700,{"timestamp":783,"open":648,"high":648,"low":784,"close":785,"volume":786},"2026-03-29T00:00:00",29.21,29.52,1099600,{"timestamp":788,"open":789,"high":646,"low":785,"close":595,"volume":790},"2026-03-30T00:00:00",30.33,3285000,{"timestamp":792,"open":766,"high":793,"low":743,"close":794,"volume":795},"2026-03-31T00:00:00",31.87,31.33,1894100,{"timestamp":797,"open":773,"high":798,"low":799,"close":766,"volume":800},"2026-04-01T00:00:00",31.55,29.72,1513300,{"timestamp":802,"open":766,"high":803,"low":804,"close":805,"volume":806},"2026-04-05T00:00:00",31.71,30.92,31.46,840800,{"timestamp":808,"open":794,"high":809,"low":810,"close":811,"volume":812},"2026-04-06T00:00:00",31.69,29.01,29.26,2530300,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":819},"2026-04-07T00:00:00",32,33.5,31.51,32.9,4227700,{"timestamp":821,"open":822,"high":823,"low":602,"close":824,"volume":825},"2026-04-08T00:00:00",33,34.1,34.03,2239800,{"timestamp":827,"open":828,"high":829,"low":830,"close":831,"volume":832},"2026-04-09T00:00:00",34.07,34.27,32.57,33.46,1691200,{"timestamp":834,"open":835,"high":836,"low":837,"close":828,"volume":838},"2026-04-12T00:00:00",33.43,34.42,33.11,2024000,{"timestamp":840,"open":841,"high":842,"low":841,"close":843,"volume":844},"2026-04-13T00:00:00",34.04,34.97,34.75,1898500,{"timestamp":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2026-04-14T00:00:00",34.66,34.67,33.18,33.9,3806300,{"timestamp":853,"open":854,"high":854,"low":855,"close":619,"volume":856},"2026-04-15T00:00:00",34,32.24,5304500,{"timestamp":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2026-04-16T00:00:00",33.61,34.35,32.39,32.84,2972700,{"timestamp":865,"open":866,"high":867,"low":614,"close":868,"volume":869},"2026-04-19T00:00:00",32.61,32.88,32.73,958800,{"timestamp":871,"open":872,"high":873,"low":874,"close":875,"volume":876},"2026-04-21T00:00:00",32.48,33.09,32.33,32.54,1771600,{"timestamp":878,"open":879,"high":866,"low":880,"close":881,"volume":882},"2026-04-22T00:00:00",32.42,31.08,31.7,1794900,{"timestamp":884,"open":885,"high":886,"low":760,"close":887,"volume":888},"2026-04-23T00:00:00",31.76,31.97,31.29,1929400,{"timestamp":890,"open":891,"high":892,"low":893,"close":894,"volume":895},"2026-04-26T00:00:00",30.97,31.43,28.26,28.66,5132200,{"timestamp":897,"open":674,"high":898,"low":899,"close":348,"volume":900},"2026-04-27T00:00:00",28.61,27.37,4893900,{"timestamp":902,"open":358,"high":903,"low":904,"close":905,"volume":906},"2026-04-28T00:00:00",28.29,27.24,27.35,2348500,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-04-29T00:00:00",27.76,28.4,27.58,28.1,7085300,{"timestamp":915,"open":912,"high":354,"low":372,"close":916,"volume":917},"2026-05-03T00:00:00",27.93,2088600,{"timestamp":919,"open":920,"high":722,"low":921,"close":922,"volume":923},"2026-05-04T00:00:00",27.99,27.69,28.72,17518900,{"timestamp":925,"open":926,"high":632,"low":798,"close":798,"volume":927},"2026-05-05T00:00:00",31.6,17179500,{"timestamp":929,"open":930,"high":753,"low":931,"close":932,"volume":933},"2026-05-06T00:00:00",31.24,29.96,30.22,7036800,{"timestamp":935,"open":936,"high":937,"low":938,"close":939,"volume":940},"2026-05-07T00:00:00",30.43,30.84,30.02,30.2,20823400,{"timestamp":942,"open":943,"high":789,"low":944,"close":731,"volume":945},"2026-05-10T00:00:00",29.94,28.86,1832500,{"timestamp":947,"open":567,"high":948,"low":567,"close":949,"volume":950},"2026-05-11T00:00:00",30.3,29.61,4386100,{"timestamp":952,"open":953,"high":754,"low":954,"close":718,"volume":955},"2026-05-12T00:00:00",29.25,28.34,3538800,{"timestamp":957,"open":958,"high":959,"low":958,"close":960,"volume":961},"2026-05-13T00:00:00",29.1,30.5,29.82,2973400,{"timestamp":963,"open":572,"high":666,"low":964,"close":965,"volume":966},"2026-05-14T00:00:00",28.41,29.12,2142500,{"timestamp":968,"open":779,"high":660,"low":567,"close":666,"volume":969},"2026-05-17T00:00:00",1601400,{"timestamp":971,"open":972,"high":973,"low":685,"close":974,"volume":975},"2026-05-18T00:00:00",29.22,29.33,29.02,2609300,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-05-19T00:00:00",29.24,31.3,29.19,31.14,2773100,{"timestamp":984,"open":592,"high":875,"low":985,"close":861,"volume":986},"2026-05-20T00:00:00",30.59,4391400,{"timestamp":988,"open":989,"high":990,"low":656,"close":804,"volume":991},"2026-05-21T00:00:00",32.07,32.51,2980900,{"timestamp":993,"open":809,"high":619,"low":981,"close":994,"volume":995},"2026-05-24T00:00:00",32.44,1576400,{"timestamp":997,"open":998,"high":999,"low":1000,"close":1001,"volume":1002},"2026-05-25T00:00:00",32.35,32.89,31.84,32.65,1953200,{"timestamp":1004,"open":1001,"high":816,"low":1005,"close":818,"volume":1006},"2026-05-26T00:00:00",32.26,2609200,{"timestamp":1008,"open":1009,"high":1010,"low":600,"close":1011,"volume":1012},"2026-05-27T00:00:00",32.95,33.36,32.7,1256200,{"timestamp":1014,"open":608,"high":837,"low":998,"close":1015,"volume":1016},"2026-05-28T00:00:00",32.69,1503100,{"timestamp":1018,"open":608,"high":612,"low":815,"close":1019,"volume":1020},"2026-05-31T00:00:00",32.59,4952100,{"timestamp":1022,"open":1023,"high":1024,"low":872,"close":1025,"volume":1026},"2026-06-01T00:00:00",32.6,33.84,33.39,3001700,{"timestamp":1028,"open":615,"high":1029,"low":1030,"close":766,"volume":1031},"2026-06-02T00:00:00",32.75,30.78,4216100,{"timestamp":1033,"open":892,"high":1034,"low":778,"close":778,"volume":1035},"2026-06-04T00:00:00",31.56,4303700,{"timestamp":1037,"open":754,"high":959,"low":960,"close":754,"volume":1038},"2026-06-07T00:00:00",1280100,{"timestamp":1040,"open":1041,"high":753,"low":1041,"close":881,"volume":1042},"2026-06-08T00:00:00",30.37,2928000,{"timestamp":1044,"open":794,"high":1045,"low":804,"close":1045,"volume":1046},"2026-06-09T00:00:00",32.18,3213800,{"timestamp":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-06-10T00:00:00",32.29,33.33,31.8,33.27,2707000,{"timestamp":1055,"open":1056,"high":1057,"low":640,"close":1058,"volume":1059},"2026-06-11T00:00:00",33.08,34.9,34.16,3555600,{"timestamp":1061,"open":1057,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-06-14T00:00:00",36.04,33.71,33.96,2266900,{"timestamp":1067,"open":1064,"high":1068,"low":1010,"close":1069,"volume":1070},"2026-06-15T00:00:00",34.22,33.79,1727200,{"timestamp":1072,"open":824,"high":1073,"low":868,"close":1074,"volume":1075},"2026-06-16T00:00:00",34.34,32.94,1481300,{"timestamp":1077,"open":1078,"high":1079,"low":1029,"close":1080,"volume":1081},"2026-06-17T00:00:00",33.03,33.67,33.54,2022900,{"timestamp":1083,"open":1084,"high":829,"low":1010,"close":622,"volume":378},"2026-06-18T00:00:00",33.63,{"timestamp":1086,"open":622,"high":1087,"low":1080,"close":1088,"volume":1089},"2026-06-21T00:00:00",34.83,34.4,3127300,{"timestamp":1091,"open":841,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-06-22T00:00:00",35.29,33.52,35,2035300,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-06-23T00:00:00",34.85,36.32,34.6,36.16,2703000,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-06-24T00:00:00",36.45,37.03,35.26,36.09,3273800,{"timestamp":1111,"open":1108,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-06-25T00:00:00",37.47,35.86,36.85,3112800,{"timestamp":1117,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-06-28T00:00:00",36.75,36.96,36.44,36.9,1079500,{"timestamp":1124,"open":1118,"high":1125,"low":1126,"close":1127,"volume":1128},"2026-06-29T00:00:00",36.82,35.76,36.54,2382000,{"timestamp":1130,"open":1131,"high":1132,"low":1133,"close":1132,"volume":1134},"2026-06-30T00:00:00",36.15,37.41,35.61,2470300,{"timestamp":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-07-01T00:00:00",36.97,37.94,36.74,37.32,2412200,{"timestamp":1143,"open":1144,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-07-02T00:00:00",37.39,37.79,36.94,37,1012500,{"timestamp":1150,"open":1139,"high":1151,"low":1062,"close":1152,"volume":1153},"2026-07-05T00:00:00",37.06,36.61,2077100,{"timestamp":1155,"open":1156,"high":1137,"low":1157,"close":1094,"volume":1158},"2026-07-06T00:00:00",36.72,34.36,4684000,{"timestamp":1160,"open":1057,"high":1057,"low":830,"close":1161,"volume":1162},"2026-07-07T00:00:00",33.22,4854800,{"timestamp":1164,"open":849,"high":1057,"low":862,"close":1165,"volume":1166},"2026-07-08T00:00:00",34.49,2025100,{"timestamp":1168,"open":1169,"high":1170,"low":1098,"close":1171,"volume":1172},"2026-07-09T00:00:00",35.58,36.5,35.36,1518000,{"timestamp":1174,"open":1175,"high":1176,"low":1177,"close":1177,"volume":1178},"2026-07-12T00:00:00",35.11,35.72,34.54,1302600,{"timestamp":1180,"open":1087,"high":1181,"low":1182,"close":1100,"volume":1183},"2026-07-13T00:00:00",35.66,33.91,2188700,{"timestamp":1185,"open":1186,"high":1187,"low":1188,"close":1189,"volume":1190},"2026-07-14T00:00:00",34.65,34.96,33.02,33.04,2399100,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":1196,"volume":1197},"2026-07-15T00:00:00",33.06,33.19,32.45,32.49,1549300,{"timestamp":1199,"open":1200,"high":1201,"low":805,"close":1202,"volume":1203},"2026-07-16T00:00:00",32.4,32.41,31.67,2445500,{"timestamp":1205,"open":1206,"high":1207,"low":594,"close":1208,"volume":1209},"2026-07-19T00:00:00",31.74,31.9,30.62,1944300,{"timestamp":1211,"open":1212,"high":937,"low":728,"close":1213,"volume":1214},"2026-07-20T00:00:00",30.51,29.64,2512300,{"timestamp":1216,"open":579,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-07-21T00:00:00",30.14,29.27,29.38,2072900,{"timestamp":1222,"open":811,"high":1223,"low":910,"close":1223,"volume":1224},"2026-07-22T00:00:00",29.46,2777400,{"timestamp":1226,"open":980,"high":1227,"low":1228,"close":1229,"volume":1230},"2026-07-23T00:00:00",29.9,29.11,29.75,1466600,{"timestamp":1232,"open":729,"high":1233,"low":1229,"close":1233,"volume":1234},"2026-07-26T00:00:00",30.79,2331500,{"timestamp":1236,"open":1237,"high":881,"low":694,"close":700,"volume":1238},"2026-07-27T00:00:00",31.23,2070900,{"timestamp":1240,"open":1241,"high":1241,"low":680,"close":718,"volume":1242},"2026-07-28T00:00:00",30.07,2721100,{"timestamp":1244,"open":1245,"high":738,"low":1245,"close":738,"volume":1246},"2026-07-29T00:00:00",29.16,1943000,{"timestamp":1248,"open":729,"high":1249,"low":1250,"close":789,"volume":1251},"2026-07-30T00:00:00",30.38,29.87,1333500,{"timestamp":1253,"open":1254,"high":1255,"low":1254,"close":809,"volume":1256},"2026-08-02T00:00:00",30.57,32.19,4113500,{"timestamp":1258,"open":989,"high":1259,"low":794,"close":1260,"volume":1261},"2026-08-03T00:00:00",32.67,31.86,2069500,{"timestamp":1263,"open":850,"high":1264,"low":849,"close":1265,"volume":1266},"2026-08-04T00:00:00",35.34,33.45,7133900,{"timestamp":1268,"open":837,"high":859,"low":1195,"close":1269,"volume":1270},"2026-08-05T00:00:00",33.1,1440100,{"timestamp":1272,"open":1161,"high":1273,"low":875,"close":1084,"volume":1274},"2026-08-06T00:00:00",33.94,2638400,{"timestamp":1276,"open":1277,"high":1278,"low":615,"close":862,"volume":1279},"2026-08-09T00:00:00",33.56,33.75,1953500,{"timestamp":1281,"open":615,"high":1282,"low":1283,"close":1200,"volume":1284},"2026-08-10T00:00:00",33.6,31.83,2472600,{"timestamp":1286,"open":608,"high":1080,"low":764,"close":835,"volume":1287},"2026-08-11T00:00:00",3131600,{"timestamp":1289,"open":1010,"high":1165,"low":1290,"close":823,"volume":1291},"2026-08-12T00:00:00",33.34,2391600,{"timestamp":26,"open":1265,"high":1079,"low":1293,"close":1079,"volume":1294},32.43,1941700,{"timestamp":1296,"open":1297,"high":1298,"low":1189,"close":1080,"volume":1299},"2026-08-16T00:00:00",33.7,34.14,2222200,{"timestamp":1301,"open":1080,"high":1302,"low":1303,"close":1304,"volume":1305},"2026-08-17T00:00:00",33.65,32.23,32.28,2923900,{"timestamp":1307,"open":1019,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-08-18T00:00:00",33.07,31.62,32.04,2060700,{"timestamp":1313,"open":1314,"high":1314,"low":659,"close":1315,"volume":1316},"2026-08-19T00:00:00",31.91,30.89,3396800,{"timestamp":1318,"open":981,"high":1319,"low":594,"close":981,"volume":1320},"2026-08-20T00:00:00",31.63,3274300,{"timestamp":1322,"open":654,"high":979,"low":1217,"close":1323,"volume":1324},"2026-08-23T00:00:00",31.02,3220900,{"timestamp":1326,"open":1327,"high":1265,"low":1328,"close":835,"volume":1329},"2026-08-24T00:00:00",31.12,31.03,3914200,{"timestamp":1331,"open":1332,"high":1333,"low":1310,"close":1334,"volume":1335},"2026-08-25T00:00:00",33.26,33.88,32.06,2595100,{"timestamp":1337,"open":815,"high":1084,"low":1338,"close":1025,"volume":1339},"2026-08-26T00:00:00",31.37,7716200,{"timestamp":1341,"open":1342,"high":1343,"low":1344,"close":1029,"volume":1345},"2026-08-27T00:00:00",33.59,34.51,32.31,2636700,{"timestamp":1347,"open":1193,"high":1348,"low":867,"close":1269,"volume":1349},"2026-08-30T00:00:00",34.19,1934900,{"timestamp":1351,"open":1308,"high":1333,"low":1009,"close":1269,"volume":1352},"2026-08-31T00:00:00",2516400,{"timestamp":1354,"open":1355,"high":1356,"low":875,"close":1357,"volume":1358},"2026-09-01T00:00:00",33.25,34.47,34.25,3012200,{"timestamp":1360,"open":1361,"high":1362,"low":1010,"close":859,"volume":328},"2026-09-02T00:00:00",34.61,35.2,{"timestamp":1364,"open":1365,"high":1366,"low":1052,"close":1367,"volume":1368},"2026-09-03T00:00:00",33.38,34.79,34.63,5233000,{"timestamp":1370,"open":842,"high":1371,"low":1372,"close":1373,"volume":1374},"2026-09-07T00:00:00",35.63,34.59,35.16,2862600,{"timestamp":1376,"open":1361,"high":1377,"low":1378,"close":1189,"volume":1379},"2026-09-08T00:00:00",34.89,32.76,4170800,{"timestamp":1381,"open":1382,"high":1383,"low":614,"close":1269,"volume":1384},"2026-09-09T00:00:00",32.91,33.99,2297200,{"timestamp":1386,"open":1387,"high":1302,"low":1334,"close":1388,"volume":1389},"2026-09-10T00:00:00",33.28,32.11,3207200,{"timestamp":1391,"open":641,"high":1392,"low":937,"close":759,"volume":1393},"2026-09-13T00:00:00",31.94,2076500,{"timestamp":1395,"open":1202,"high":1255,"low":1396,"close":1396,"volume":1397},"2026-09-14T00:00:00",31.15,1940900,{"timestamp":1399,"open":1400,"high":1401,"low":985,"close":1030,"volume":1402},"2026-09-15T00:00:00",31.16,31.65,2115800,{"timestamp":1404,"open":654,"high":1405,"low":748,"close":953,"volume":1406},"2026-09-16T00:00:00",31.01,6033700,{"timestamp":1408,"open":749,"high":747,"low":559,"close":747,"volume":1409},"2026-09-17T00:00:00",6759300,{"timestamp":1411,"open":1249,"high":594,"low":980,"close":978,"volume":1412},"2026-09-20T00:00:00",5141000,{"timestamp":1414,"open":974,"high":735,"low":1415,"close":749,"volume":1416},"2026-09-21T00:00:00",28.42,4158000,{"timestamp":1418,"open":680,"high":1419,"low":1420,"close":1421,"volume":1422},"2026-09-22T00:00:00",29.23,26.88,27.31,7688300,{"timestamp":1424,"open":1425,"high":553,"low":332,"close":1426,"volume":1427},"2026-09-23T00:00:00",27.6,27.92,3893800,[]]