[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fsjYmYcPulx-nkR-S7U6XiQNFgbr7Mvo82Iauz4tbQaQ":3,"$fS6f2Ts9zjlNzLPRw7lBT3tnGsaaUkPe5ggxMSQoHbpk":46,"$fdBCyN-KGLQFih4Sf2-pbC4AGdBlBt9nvCkC7-y61R78":68},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TPIS3","tpis3","stock","Tpi Triunfo Particip. E Invest. S.A.","Triunfo Participações","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},10.45,-0.18,-1.6933,"BRL","2026-09-24T23:48:19Z",{"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},-9.17,10.697,5.25,2.04,-1.14,0.98,-0.78,-5.41,0.41,1553202000,-287161000,-85.72,-39.51,-18.72,-44.63,-52.9,26.5,-4.12,2.51,0.22,3.5455,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","TRIS3",{"items":47,"totalItens":65,"success":66,"errors":67,"limitReached":65},[48,55,60],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0458966,"2023-04-27T00:00:00","2023-12-15T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.230539,"2024-12-11T00:00:00","2024-12-16T00:00:00","2024-12-27T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":54},0.548887,"2025-12-23T00:00:00","2025-12-30T00:00:00","2026-06-15T00:00:00",null,true,[],{"items":69,"totalItens":65,"success":66,"errors":1169,"limitReached":65},[70,76,82,88,93,96,100,104,108,112,116,120,124,128,132,135,138,141,144,147,150,153,156,158,164,170,177,183,189,195,198,203,208,211,214,217,220,223,226,229,232,237,241,244,247,251,254,257,262,266,270,274,278,282,288,294,301,308,314,320,326,330,336,343,348,353,355,361,365,369,373,378,381,384,388,391,395,400,404,407,410,414,419,423,426,429,434,440,445,451,457,461,466,471,477,483,489,493,498,502,507,510,513,519,525,532,538,543,548,553,558,564,568,574,579,584,591,594,598,604,608,612,615,617,620,623,627,631,638,644,651,657,663,670,676,681,688,694,699,705,710,714,721,728,734,739,743,749,753,759,765,769,774,778,784,787,793,799,806,812,816,820,824,828,834,839,845,851,857,862,865,871,876,880,884,889,893,896,901,905,909,914,918,922,926,928,931,936,940,945,949,954,958,964,970,975,981,986,991,995,1000,1006,1013,1018,1022,1027,1029,1035,1041,1045,1048,1052,1057,1061,1065,1071,1076,1079,1081,1083,1089,1092,1094,1098,1102,1105,1108,1111,1116,1119,1123,1127,1131,1134,1137,1140,1145,1148,1152,1155,1158,1161,1164,1166],{"timestamp":71,"open":72,"high":73,"low":74,"close":73,"volume":75},"2025-09-25T00:00:00",4.02,4.1,3.98,15200,{"timestamp":77,"open":78,"high":79,"low":80,"close":80,"volume":81},"2025-09-28T00:00:00",4.11,4.15,4.05,71600,{"timestamp":83,"open":80,"high":84,"low":85,"close":86,"volume":87},"2025-09-29T00:00:00",4.17,4.01,4.12,12000,{"timestamp":89,"open":90,"high":78,"low":90,"close":91,"volume":92},"2025-09-30T00:00:00",4.04,4.06,23100,{"timestamp":94,"open":79,"high":79,"low":80,"close":80,"volume":95},"2025-10-01T00:00:00",25600,{"timestamp":97,"open":98,"high":98,"low":80,"close":91,"volume":99},"2025-10-02T00:00:00",4.07,3300,{"timestamp":101,"open":80,"high":73,"low":85,"close":102,"volume":103},"2025-10-05T00:00:00",4.03,59500,{"timestamp":105,"open":102,"high":91,"low":106,"close":106,"volume":107},"2025-10-06T00:00:00",3.97,37800,{"timestamp":109,"open":74,"high":90,"low":106,"close":110,"volume":111},"2025-10-07T00:00:00",4,5500,{"timestamp":113,"open":110,"high":110,"low":114,"close":110,"volume":115},"2025-10-08T00:00:00",3.99,3400,{"timestamp":117,"open":106,"high":106,"low":118,"close":118,"volume":119},"2025-10-09T00:00:00",3.94,3500,{"timestamp":121,"open":122,"high":72,"low":122,"close":72,"volume":123},"2025-10-12T00:00:00",3.95,8900,{"timestamp":125,"open":114,"high":114,"low":126,"close":126,"volume":127},"2025-10-13T00:00:00",3.96,4900,{"timestamp":129,"open":122,"high":85,"low":130,"close":110,"volume":131},"2025-10-14T00:00:00",3.9,33000,{"timestamp":133,"open":110,"high":110,"low":114,"close":114,"volume":134},"2025-10-15T00:00:00",1100,{"timestamp":136,"open":74,"high":72,"low":118,"close":118,"volume":137},"2025-10-16T00:00:00",3700,{"timestamp":139,"open":114,"high":110,"low":114,"close":110,"volume":140},"2025-10-19T00:00:00",7200,{"timestamp":142,"open":114,"high":73,"low":74,"close":73,"volume":143},"2025-10-20T00:00:00",11900,{"timestamp":145,"open":110,"high":85,"low":114,"close":110,"volume":146},"2025-10-21T00:00:00",26300,{"timestamp":148,"open":110,"high":102,"low":110,"close":85,"volume":149},"2025-10-22T00:00:00",14600,{"timestamp":151,"open":114,"high":85,"low":106,"close":74,"volume":152},"2025-10-23T00:00:00",21200,{"timestamp":154,"open":126,"high":74,"low":126,"close":126,"volume":155},"2025-10-26T00:00:00",500,{"timestamp":157,"open":126,"high":106,"low":122,"close":106,"volume":140},"2025-10-27T00:00:00",{"timestamp":159,"open":160,"high":161,"low":160,"close":162,"volume":163},"2025-10-29T00:00:00",4.3,4.72,4.62,99100,{"timestamp":165,"open":166,"high":166,"low":167,"close":168,"volume":169},"2025-10-30T00:00:00",4.65,4.35,4.51,66000,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-11-02T00:00:00",4.68,4.8,4.6,4.64,15400,{"timestamp":178,"open":179,"high":179,"low":180,"close":181,"volume":182},"2025-11-03T00:00:00",4.7,4.43,4.55,9800,{"timestamp":184,"open":185,"high":174,"low":186,"close":187,"volume":188},"2025-11-04T00:00:00",4.53,4.42,4.45,51100,{"timestamp":190,"open":191,"high":192,"low":191,"close":193,"volume":194},"2025-11-05T00:00:00",4.34,4.47,4.37,11000,{"timestamp":196,"open":197,"high":186,"low":72,"close":79,"volume":95},"2025-11-06T00:00:00",4.26,{"timestamp":199,"open":200,"high":200,"low":98,"close":201,"volume":202},"2025-11-09T00:00:00",4.2,4.08,2500,{"timestamp":204,"open":102,"high":205,"low":110,"close":206,"volume":207},"2025-11-10T00:00:00",4.4,4.22,42100,{"timestamp":209,"open":200,"high":160,"low":114,"close":72,"volume":210},"2025-11-11T00:00:00",22700,{"timestamp":212,"open":85,"high":73,"low":114,"close":110,"volume":213},"2025-11-12T00:00:00",21500,{"timestamp":215,"open":114,"high":80,"low":114,"close":102,"volume":216},"2025-11-13T00:00:00",8100,{"timestamp":218,"open":85,"high":102,"low":114,"close":110,"volume":219},"2025-11-16T00:00:00",6100,{"timestamp":221,"open":110,"high":72,"low":114,"close":110,"volume":222},"2025-11-17T00:00:00",2900,{"timestamp":224,"open":114,"high":72,"low":114,"close":85,"volume":225},"2025-11-18T00:00:00",3800,{"timestamp":227,"open":114,"high":114,"low":74,"close":114,"volume":228},"2025-11-20T00:00:00",2600,{"timestamp":230,"open":114,"high":85,"low":106,"close":106,"volume":231},"2025-11-23T00:00:00",3600,{"timestamp":233,"open":114,"high":234,"low":106,"close":235,"volume":236},"2025-11-24T00:00:00",4.14,4.13,39400,{"timestamp":238,"open":91,"high":239,"low":91,"close":200,"volume":240},"2025-11-25T00:00:00",4.23,47100,{"timestamp":242,"open":78,"high":239,"low":78,"close":200,"volume":243},"2025-11-26T00:00:00",12100,{"timestamp":245,"open":78,"high":206,"low":73,"close":84,"volume":246},"2025-11-27T00:00:00",8300,{"timestamp":248,"open":249,"high":249,"low":80,"close":78,"volume":250},"2025-11-30T00:00:00",4.25,8500,{"timestamp":252,"open":102,"high":78,"low":102,"close":98,"volume":253},"2025-12-01T00:00:00",19400,{"timestamp":255,"open":234,"high":249,"low":86,"close":249,"volume":256},"2025-12-02T00:00:00",31800,{"timestamp":258,"open":259,"high":260,"low":249,"close":260,"volume":261},"2025-12-03T00:00:00",4.29,4.44,5200,{"timestamp":263,"open":180,"high":168,"low":259,"close":264,"volume":265},"2025-12-04T00:00:00",4.46,66700,{"timestamp":267,"open":260,"high":268,"low":84,"close":84,"volume":269},"2025-12-07T00:00:00",4.99,240000,{"timestamp":271,"open":272,"high":160,"low":91,"close":73,"volume":273},"2025-12-08T00:00:00",4.19,137400,{"timestamp":275,"open":272,"high":276,"low":80,"close":200,"volume":277},"2025-12-09T00:00:00",4.28,45100,{"timestamp":279,"open":239,"high":180,"low":239,"close":280,"volume":281},"2025-12-10T00:00:00",4.38,26200,{"timestamp":283,"open":205,"high":284,"low":285,"close":286,"volume":287},"2025-12-11T00:00:00",4.79,4.39,4.57,47800,{"timestamp":289,"open":290,"high":291,"low":264,"close":292,"volume":293},"2025-12-14T00:00:00",4.48,5.1,5.08,84500,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-12-15T00:00:00",5.04,5.23,4.89,5.2,136700,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-12-16T00:00:00",5.31,5.35,5.16,5.27,51700,{"timestamp":309,"open":310,"high":310,"low":311,"close":312,"volume":313},"2025-12-17T00:00:00",5.26,4.95,4.98,34000,{"timestamp":315,"open":316,"high":317,"low":318,"close":20,"volume":319},"2025-12-18T00:00:00",5.07,5.3,4.87,51900,{"timestamp":321,"open":322,"high":323,"low":291,"close":324,"volume":325},"2025-12-21T00:00:00",5.34,5.4,5.32,35700,{"timestamp":327,"open":304,"high":304,"low":328,"close":328,"volume":329},"2025-12-22T00:00:00",5.22,16700,{"timestamp":331,"open":332,"high":333,"low":332,"close":334,"volume":335},"2025-12-25T00:00:00",5.37,5.69,5.45,48800,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-12-28T00:00:00",5.5,5.76,5.28,5.29,85700,{"timestamp":344,"open":345,"high":346,"low":299,"close":340,"volume":347},"2025-12-29T00:00:00",5.33,5.48,69700,{"timestamp":349,"open":350,"high":350,"low":172,"close":351,"volume":352},"2026-01-01T00:00:00",5.05,4.78,13100,{"timestamp":354,"open":298,"high":291,"low":284,"close":284,"volume":319},"2026-01-04T00:00:00",{"timestamp":356,"open":357,"high":358,"low":359,"close":358,"volume":360},"2026-01-05T00:00:00",5,5.09,4.9,146200,{"timestamp":362,"open":358,"high":358,"low":363,"close":358,"volume":364},"2026-01-06T00:00:00",5.01,19300,{"timestamp":366,"open":358,"high":367,"low":358,"close":291,"volume":368},"2026-01-07T00:00:00",5.15,29800,{"timestamp":370,"open":291,"high":371,"low":291,"close":322,"volume":372},"2026-01-08T00:00:00",5.39,24500,{"timestamp":374,"open":375,"high":345,"low":375,"close":376,"volume":377},"2026-01-11T00:00:00",5.21,5.24,10900,{"timestamp":379,"open":322,"high":334,"low":306,"close":304,"volume":380},"2026-01-12T00:00:00",15000,{"timestamp":382,"open":324,"high":304,"low":341,"close":345,"volume":383},"2026-01-13T00:00:00",5100,{"timestamp":385,"open":345,"high":386,"low":324,"close":323,"volume":387},"2026-01-14T00:00:00",5.43,31500,{"timestamp":389,"open":390,"high":390,"low":341,"close":304,"volume":352},"2026-01-15T00:00:00",5.42,{"timestamp":392,"open":297,"high":297,"low":393,"close":393,"volume":394},"2026-01-18T00:00:00",5.12,20500,{"timestamp":396,"open":350,"high":397,"low":398,"close":350,"volume":399},"2026-01-19T00:00:00",5.06,5.02,41100,{"timestamp":401,"open":393,"high":402,"low":296,"close":296,"volume":403},"2026-01-20T00:00:00",5.18,15600,{"timestamp":405,"open":406,"high":398,"low":406,"close":312,"volume":329},"2026-01-21T00:00:00",4.94,{"timestamp":408,"open":312,"high":299,"low":359,"close":291,"volume":409},"2026-01-22T00:00:00",30500,{"timestamp":411,"open":412,"high":20,"low":291,"close":297,"volume":413},"2026-01-25T00:00:00",5.13,44400,{"timestamp":415,"open":367,"high":416,"low":367,"close":417,"volume":418},"2026-01-26T00:00:00",5.97,5.47,65700,{"timestamp":420,"open":317,"high":421,"low":317,"close":346,"volume":422},"2026-01-27T00:00:00",5.62,48500,{"timestamp":424,"open":386,"high":386,"low":303,"close":324,"volume":425},"2026-01-28T00:00:00",39200,{"timestamp":427,"open":328,"high":376,"low":328,"close":376,"volume":428},"2026-02-01T00:00:00",15900,{"timestamp":430,"open":328,"high":431,"low":328,"close":432,"volume":433},"2026-02-02T00:00:00",5.57,5.55,27600,{"timestamp":435,"open":436,"high":437,"low":436,"close":438,"volume":439},"2026-02-03T00:00:00",5.58,5.81,5.6,141500,{"timestamp":441,"open":442,"high":442,"low":443,"close":443,"volume":444},"2026-02-05T00:00:00",5.85,5.7,13000,{"timestamp":446,"open":447,"high":448,"low":449,"close":416,"volume":450},"2026-02-08T00:00:00",6.04,6.15,5.89,35600,{"timestamp":452,"open":453,"high":454,"low":455,"close":454,"volume":456},"2026-02-09T00:00:00",6.14,6.2,5.94,28400,{"timestamp":458,"open":453,"high":459,"low":453,"close":459,"volume":460},"2026-02-10T00:00:00",6.6,59700,{"timestamp":462,"open":463,"high":463,"low":464,"close":459,"volume":465},"2026-02-11T00:00:00",6.66,6.18,23300,{"timestamp":467,"open":459,"high":459,"low":468,"close":469,"volume":470},"2026-02-12T00:00:00",6.24,6.34,47600,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":403},"2026-02-17T00:00:00",6.45,6.57,6.22,6.31,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":75},"2026-02-18T00:00:00",6.32,6.54,6.25,6.53,{"timestamp":484,"open":485,"high":485,"low":486,"close":487,"volume":488},"2026-02-19T00:00:00",6.51,6.23,6.33,26100,{"timestamp":490,"open":479,"high":491,"low":448,"close":448,"volume":492},"2026-02-22T00:00:00",6.35,29700,{"timestamp":494,"open":485,"high":463,"low":495,"close":496,"volume":497},"2026-02-23T00:00:00",6.36,6.59,56400,{"timestamp":499,"open":500,"high":500,"low":473,"close":459,"volume":501},"2026-02-24T00:00:00",6.67,46300,{"timestamp":503,"open":496,"high":504,"low":505,"close":500,"volume":506},"2026-02-25T00:00:00",6.69,6.41,38100,{"timestamp":508,"open":459,"high":509,"low":474,"close":463,"volume":399},"2026-02-26T00:00:00",6.68,{"timestamp":511,"open":459,"high":504,"low":474,"close":509,"volume":512},"2026-03-01T00:00:00",20700,{"timestamp":514,"open":515,"high":516,"low":454,"close":517,"volume":518},"2026-03-02T00:00:00",6.55,6.78,6.76,52700,{"timestamp":520,"open":521,"high":522,"low":521,"close":523,"volume":524},"2026-03-03T00:00:00",6.73,6.99,6.85,62200,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-03-04T00:00:00",6.91,7.19,6.77,7.06,73200,{"timestamp":533,"open":528,"high":534,"low":535,"close":536,"volume":537},"2026-03-05T00:00:00",7.24,6.7,7.23,59300,{"timestamp":539,"open":540,"high":541,"low":505,"close":541,"volume":542},"2026-03-08T00:00:00",6.83,7.2,109900,{"timestamp":544,"open":545,"high":545,"low":546,"close":547,"volume":456},"2026-03-09T00:00:00",7.22,7,7.14,{"timestamp":549,"open":550,"high":541,"low":551,"close":541,"volume":552},"2026-03-10T00:00:00",7.09,7.03,27000,{"timestamp":554,"open":555,"high":541,"low":556,"close":541,"volume":557},"2026-03-11T00:00:00",7.01,6.8,48200,{"timestamp":559,"open":560,"high":541,"low":561,"close":562,"volume":563},"2026-03-12T00:00:00",7.18,6.89,6.97,37600,{"timestamp":565,"open":555,"high":555,"low":566,"close":522,"volume":567},"2026-03-15T00:00:00",6.93,12800,{"timestamp":569,"open":570,"high":571,"low":572,"close":571,"volume":573},"2026-03-16T00:00:00",6.92,6.96,6.43,37300,{"timestamp":575,"open":576,"high":523,"low":577,"close":523,"volume":578},"2026-03-18T00:00:00",6.52,6.21,95600,{"timestamp":580,"open":581,"high":582,"low":486,"close":516,"volume":583},"2026-03-19T00:00:00",6.63,6.79,61400,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-03-22T00:00:00",6.95,7.08,6.61,6.94,75600,{"timestamp":592,"open":587,"high":587,"low":517,"close":517,"volume":593},"2026-03-23T00:00:00",14700,{"timestamp":595,"open":596,"high":586,"low":463,"close":540,"volume":597},"2026-03-24T00:00:00",6.88,36300,{"timestamp":599,"open":556,"high":600,"low":601,"close":602,"volume":603},"2026-03-25T00:00:00",6.86,6.62,6.72,25100,{"timestamp":605,"open":535,"high":586,"low":535,"close":606,"volume":607},"2026-03-26T00:00:00",6.75,22300,{"timestamp":609,"open":610,"high":600,"low":482,"close":459,"volume":611},"2026-03-29T00:00:00",6.71,22400,{"timestamp":613,"open":515,"high":556,"low":515,"close":614,"volume":146},"2026-03-30T00:00:00",6.74,{"timestamp":616,"open":596,"high":596,"low":500,"close":540,"volume":399},"2026-03-31T00:00:00",{"timestamp":618,"open":610,"high":523,"low":500,"close":523,"volume":619},"2026-04-01T00:00:00",12400,{"timestamp":621,"open":596,"high":586,"low":606,"close":540,"volume":622},"2026-04-05T00:00:00",84600,{"timestamp":624,"open":582,"high":625,"low":582,"close":555,"volume":626},"2026-04-06T00:00:00",7.05,43300,{"timestamp":628,"open":625,"high":629,"low":566,"close":629,"volume":630},"2026-04-07T00:00:00",7.49,89700,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-04-08T00:00:00",7.39,8.3,7.31,8.28,201000,{"timestamp":639,"open":636,"high":640,"low":641,"close":642,"volume":643},"2026-04-09T00:00:00",8.93,8.05,8.88,166700,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-04-12T00:00:00",8.8,9,8.58,8.99,104500,{"timestamp":652,"open":653,"high":654,"low":655,"close":654,"volume":656},"2026-04-13T00:00:00",8.9,10.69,8.73,148400,{"timestamp":658,"open":659,"high":12,"low":660,"close":661,"volume":662},"2026-04-14T00:00:00",10.43,9.65,10.1,120800,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-04-15T00:00:00",10.09,10.96,9.76,10.83,113000,{"timestamp":671,"open":672,"high":673,"low":674,"close":668,"volume":675},"2026-04-16T00:00:00",10.56,10.95,10.2,102300,{"timestamp":677,"open":672,"high":678,"low":679,"close":679,"volume":680},"2026-04-19T00:00:00",10.66,10.23,74400,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-04-21T00:00:00",10.22,10.37,9.55,10,49500,{"timestamp":689,"open":690,"high":690,"low":691,"close":692,"volume":693},"2026-04-22T00:00:00",9.99,9.2,9.45,41000,{"timestamp":695,"open":692,"high":696,"low":697,"close":692,"volume":698},"2026-04-23T00:00:00",9.61,9.03,30400,{"timestamp":700,"open":701,"high":702,"low":701,"close":703,"volume":704},"2026-04-26T00:00:00",9.6,10.33,10.02,34200,{"timestamp":706,"open":707,"high":684,"low":708,"close":686,"volume":709},"2026-04-27T00:00:00",10.24,9.67,26400,{"timestamp":711,"open":690,"high":686,"low":696,"close":712,"volume":713},"2026-04-28T00:00:00",9.9,19800,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-04-29T00:00:00",10.17,11.35,9.91,11.32,445200,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-05-03T00:00:00",11.28,11.5,10.64,11.27,447900,{"timestamp":729,"open":730,"high":730,"low":731,"close":732,"volume":733},"2026-05-04T00:00:00",11.26,10.39,10.87,185400,{"timestamp":735,"open":736,"high":736,"low":737,"close":12,"volume":738},"2026-05-05T00:00:00",10.89,10.34,43900,{"timestamp":740,"open":684,"high":741,"low":665,"close":674,"volume":742},"2026-05-06T00:00:00",10.47,120400,{"timestamp":744,"open":745,"high":746,"low":745,"close":747,"volume":748},"2026-05-07T00:00:00",10.15,10.92,10.52,57600,{"timestamp":750,"open":751,"high":732,"low":751,"close":725,"volume":752},"2026-05-10T00:00:00",10.4,96400,{"timestamp":754,"open":755,"high":756,"low":757,"close":747,"volume":758},"2026-05-11T00:00:00",10.88,10.99,10.3,110700,{"timestamp":760,"open":761,"high":762,"low":679,"close":763,"volume":764},"2026-05-12T00:00:00",10.41,10.8,10.75,87600,{"timestamp":766,"open":659,"high":767,"low":659,"close":672,"volume":768},"2026-05-13T00:00:00",10.79,14300,{"timestamp":770,"open":771,"high":771,"low":772,"close":674,"volume":773},"2026-05-14T00:00:00",10.6,10.16,29900,{"timestamp":775,"open":772,"high":776,"low":660,"close":660,"volume":777},"2026-05-17T00:00:00",10.25,45500,{"timestamp":779,"open":780,"high":781,"low":646,"close":782,"volume":783},"2026-05-18T00:00:00",9.7,10.03,9.85,131900,{"timestamp":785,"open":782,"high":757,"low":786,"close":757,"volume":488},"2026-05-19T00:00:00",9.77,{"timestamp":788,"open":789,"high":751,"low":790,"close":791,"volume":792},"2026-05-20T00:00:00",10.08,10.05,10.36,18900,{"timestamp":794,"open":703,"high":795,"low":796,"close":797,"volume":798},"2026-05-21T00:00:00",10.18,9.5,9.69,72400,{"timestamp":800,"open":801,"high":802,"low":803,"close":804,"volume":805},"2026-05-24T00:00:00",9.83,9.96,9.72,9.93,16600,{"timestamp":807,"open":808,"high":804,"low":809,"close":810,"volume":811},"2026-05-25T00:00:00",9.86,9.62,9.8,21600,{"timestamp":813,"open":814,"high":815,"low":809,"close":809,"volume":470},"2026-05-26T00:00:00",9.79,10.19,{"timestamp":817,"open":797,"high":690,"low":701,"close":818,"volume":819},"2026-05-27T00:00:00",9.87,31400,{"timestamp":821,"open":690,"high":795,"low":803,"close":822,"volume":823},"2026-05-28T00:00:00",9.98,80600,{"timestamp":825,"open":822,"high":822,"low":697,"close":826,"volume":827},"2026-05-31T00:00:00",9.24,90700,{"timestamp":829,"open":830,"high":830,"low":831,"close":832,"volume":833},"2026-06-01T00:00:00",9.48,8.96,9.08,50500,{"timestamp":835,"open":836,"high":796,"low":646,"close":837,"volume":838},"2026-06-02T00:00:00",8.83,9.49,76000,{"timestamp":840,"open":841,"high":685,"low":842,"close":843,"volume":844},"2026-06-04T00:00:00",9.41,9.19,9.25,206600,{"timestamp":846,"open":847,"high":848,"low":847,"close":849,"volume":850},"2026-06-07T00:00:00",9.26,10.7,10.68,163600,{"timestamp":852,"open":853,"high":854,"low":772,"close":855,"volume":856},"2026-06-08T00:00:00",10.49,10.72,10.46,42900,{"timestamp":858,"open":855,"high":859,"low":860,"close":860,"volume":861},"2026-06-09T00:00:00",10.5,10.21,36600,{"timestamp":863,"open":679,"high":762,"low":679,"close":762,"volume":864},"2026-06-10T00:00:00",24200,{"timestamp":866,"open":867,"high":868,"low":867,"close":869,"volume":870},"2026-06-11T00:00:00",10.71,11.3,11,73300,{"timestamp":872,"open":873,"high":873,"low":874,"close":869,"volume":875},"2026-06-14T00:00:00",11.14,10.76,32500,{"timestamp":64,"open":673,"high":726,"low":877,"close":878,"volume":879},10.9,11.17,26600,{"timestamp":881,"open":882,"high":882,"low":767,"close":767,"volume":883},"2026-06-16T00:00:00",11.22,18000,{"timestamp":885,"open":886,"high":887,"low":703,"close":887,"volume":888},"2026-06-17T00:00:00",10.78,10.94,54000,{"timestamp":890,"open":891,"high":755,"low":892,"close":678,"volume":567},"2026-06-18T00:00:00",10.85,10.65,{"timestamp":894,"open":678,"high":891,"low":895,"close":891,"volume":819},"2026-06-21T00:00:00",10.51,{"timestamp":897,"open":891,"high":898,"low":899,"close":849,"volume":900},"2026-06-22T00:00:00",11.1,10.54,42400,{"timestamp":902,"open":892,"high":903,"low":892,"close":904,"volume":253},"2026-06-23T00:00:00",11.15,11.02,{"timestamp":906,"open":907,"high":907,"low":892,"close":678,"volume":908},"2026-06-24T00:00:00",11.2,18300,{"timestamp":910,"open":911,"high":912,"low":771,"close":912,"volume":913},"2026-06-25T00:00:00",10.86,11.25,55500,{"timestamp":915,"open":763,"high":916,"low":849,"close":916,"volume":917},"2026-06-28T00:00:00",11.13,27500,{"timestamp":919,"open":920,"high":920,"low":859,"close":869,"volume":921},"2026-06-29T00:00:00",11.23,43400,{"timestamp":923,"open":924,"high":924,"low":860,"close":925,"volume":325},"2026-06-30T00:00:00",10.93,10.27,{"timestamp":927,"open":853,"high":853,"low":925,"close":925,"volume":182},"2026-07-01T00:00:00",{"timestamp":929,"open":683,"high":930,"low":683,"close":925,"volume":456},"2026-07-02T00:00:00",10.44,{"timestamp":932,"open":933,"high":933,"low":934,"close":934,"volume":935},"2026-07-05T00:00:00",10.42,10.14,8200,{"timestamp":937,"open":938,"high":772,"low":938,"close":789,"volume":939},"2026-07-06T00:00:00",10.06,1800,{"timestamp":941,"open":942,"high":815,"low":943,"close":943,"volume":944},"2026-07-07T00:00:00",10.07,10.04,14000,{"timestamp":946,"open":781,"high":679,"low":947,"close":947,"volume":948},"2026-07-08T00:00:00",9.51,53000,{"timestamp":950,"open":810,"high":951,"low":952,"close":701,"volume":953},"2026-07-09T00:00:00",9.89,9.52,21000,{"timestamp":955,"open":951,"high":745,"low":956,"close":956,"volume":957},"2026-07-12T00:00:00",9.22,30700,{"timestamp":959,"open":960,"high":692,"low":961,"close":962,"volume":963},"2026-07-13T00:00:00",9.36,9.07,9.28,34800,{"timestamp":965,"open":962,"high":966,"low":967,"close":968,"volume":969},"2026-07-14T00:00:00",9.74,9.23,9.38,66300,{"timestamp":971,"open":968,"high":972,"low":973,"close":973,"volume":974},"2026-07-15T00:00:00",9.78,9.31,32900,{"timestamp":976,"open":968,"high":977,"low":978,"close":979,"volume":980},"2026-07-16T00:00:00",9.58,9.33,9.43,13200,{"timestamp":982,"open":983,"high":780,"low":832,"close":984,"volume":985},"2026-07-19T00:00:00",9.63,9.3,36800,{"timestamp":987,"open":988,"high":837,"low":989,"close":842,"volume":990},"2026-07-20T00:00:00",9.21,9.18,16100,{"timestamp":992,"open":993,"high":993,"low":646,"close":646,"volume":994},"2026-07-21T00:00:00",9.44,53900,{"timestamp":996,"open":642,"high":640,"low":997,"close":998,"volume":999},"2026-07-22T00:00:00",8.69,8.76,23700,{"timestamp":1001,"open":997,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-07-23T00:00:00",9.16,8.5,8.6,51200,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2026-07-26T00:00:00",8.61,8.63,8.02,8.44,39700,{"timestamp":1014,"open":1015,"high":997,"low":1016,"close":1015,"volume":1017},"2026-07-27T00:00:00",8.34,8.17,26700,{"timestamp":1019,"open":1003,"high":1003,"low":1020,"close":1021,"volume":422},"2026-07-28T00:00:00",7.83,7.96,{"timestamp":1023,"open":641,"high":634,"low":1024,"close":1025,"volume":1026},"2026-07-29T00:00:00",7.77,8.01,53500,{"timestamp":1028,"open":1025,"high":1009,"low":1025,"close":634,"volume":335},"2026-07-30T00:00:00",{"timestamp":1030,"open":1031,"high":1032,"low":1031,"close":1033,"volume":1034},"2026-08-02T00:00:00",8.1,8.56,8.45,9300,{"timestamp":1036,"open":1037,"high":997,"low":1038,"close":1039,"volume":1040},"2026-08-03T00:00:00",8.22,8.03,8.2,52100,{"timestamp":1042,"open":1043,"high":1044,"low":1039,"close":634,"volume":465},"2026-08-04T00:00:00",8.23,8.55,{"timestamp":1046,"open":634,"high":634,"low":1031,"close":1031,"volume":1047},"2026-08-05T00:00:00",9500,{"timestamp":1049,"open":1050,"high":1050,"low":1051,"close":641,"volume":75},"2026-08-06T00:00:00",8.39,7.97,{"timestamp":1053,"open":634,"high":634,"low":1054,"close":1055,"volume":1056},"2026-08-09T00:00:00",7.92,8.09,5900,{"timestamp":1058,"open":1037,"high":1003,"low":1059,"close":1031,"volume":1060},"2026-08-10T00:00:00",7.93,61100,{"timestamp":1062,"open":1063,"high":997,"low":641,"close":997,"volume":1064},"2026-08-11T00:00:00",8.25,34100,{"timestamp":1066,"open":1067,"high":961,"low":1068,"close":1069,"volume":1070},"2026-08-12T00:00:00",8.65,8.26,8.52,29300,{"timestamp":1072,"open":1073,"high":655,"low":1074,"close":1043,"volume":1075},"2026-08-13T00:00:00",8.66,8,19200,{"timestamp":1077,"open":1043,"high":1078,"low":1025,"close":1039,"volume":713},"2026-08-16T00:00:00",8.42,{"timestamp":1080,"open":1039,"high":1015,"low":1010,"close":1010,"volume":619},"2026-08-17T00:00:00",{"timestamp":1082,"open":1037,"high":1003,"low":1074,"close":641,"volume":819},"2026-08-18T00:00:00",{"timestamp":1084,"open":1085,"high":1086,"low":1087,"close":1087,"volume":1088},"2026-08-19T00:00:00",8.15,8.49,7.95,38700,{"timestamp":1090,"open":636,"high":1091,"low":1074,"close":1091,"volume":377},"2026-08-20T00:00:00",8.35,{"timestamp":1093,"open":1085,"high":1003,"low":1085,"close":1003,"volume":444},"2026-08-23T00:00:00",{"timestamp":1095,"open":1003,"high":1096,"low":1063,"close":1097,"volume":512},"2026-08-24T00:00:00",9.01,8.38,{"timestamp":1099,"open":1050,"high":646,"low":1100,"close":1004,"volume":1101},"2026-08-25T00:00:00",8.27,19000,{"timestamp":1103,"open":1078,"high":1009,"low":1097,"close":1004,"volume":1104},"2026-08-26T00:00:00",16500,{"timestamp":1106,"open":1050,"high":665,"low":1091,"close":686,"volume":1107},"2026-08-27T00:00:00",138900,{"timestamp":1109,"open":1110,"high":690,"low":988,"close":690,"volume":883},"2026-08-30T00:00:00",9.97,{"timestamp":1112,"open":1113,"high":859,"low":803,"close":1114,"volume":1115},"2026-08-31T00:00:00",9.94,9.73,20900,{"timestamp":1117,"open":801,"high":776,"low":801,"close":938,"volume":1118},"2026-09-01T00:00:00",28700,{"timestamp":1120,"open":801,"high":790,"low":947,"close":1121,"volume":1122},"2026-09-02T00:00:00",10.01,31100,{"timestamp":1124,"open":1125,"high":686,"low":667,"close":786,"volume":1126},"2026-09-03T00:00:00",9.95,37700,{"timestamp":1128,"open":703,"high":790,"low":1129,"close":802,"volume":1130},"2026-09-07T00:00:00",9.84,32400,{"timestamp":1132,"open":1125,"high":790,"low":1125,"close":790,"volume":1133},"2026-09-08T00:00:00",8600,{"timestamp":1135,"open":1125,"high":763,"low":1125,"close":678,"volume":1136},"2026-09-09T00:00:00",45400,{"timestamp":1138,"open":867,"high":867,"low":737,"close":892,"volume":1139},"2026-09-10T00:00:00",7300,{"timestamp":1141,"open":1142,"high":1142,"low":679,"close":1143,"volume":1144},"2026-09-13T00:00:00",10.63,10.55,6700,{"timestamp":1146,"open":925,"high":763,"low":925,"close":848,"volume":1147},"2026-09-14T00:00:00",17100,{"timestamp":1149,"open":1150,"high":848,"low":751,"close":848,"volume":1151},"2026-09-15T00:00:00",10.48,7100,{"timestamp":1153,"open":12,"high":849,"low":684,"close":849,"volume":1154},"2026-09-16T00:00:00",6000,{"timestamp":1156,"open":12,"high":853,"low":12,"close":12,"volume":1157},"2026-09-17T00:00:00",19900,{"timestamp":1159,"open":855,"high":672,"low":791,"close":12,"volume":1160},"2026-09-20T00:00:00",29000,{"timestamp":1162,"open":741,"high":746,"low":12,"close":911,"volume":1163},"2026-09-21T00:00:00",38300,{"timestamp":1165,"open":886,"high":877,"low":1142,"close":1142,"volume":228},"2026-09-22T00:00:00",{"timestamp":1167,"open":895,"high":1168,"low":12,"close":1168,"volume":127},"2026-09-23T00:00:00",10.57,[]]