[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fI6JU37CP51aESlkU9ysKuiSCwCcjtH0AfGyZsz1b4ZY":3,"$fnm4bNQpa5muJgb6InMoESm7hPtH9sfRDmPInhG9Xmsc":31,"$fhPw-f9yMOljZXDtki_CeBz_F6bpt3_p9JK-3mGUhsss":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",0.115164,"2023-02-09T00:00:00","2023-02-14T00:00:00","2023-02-27T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.117656,"2024-02-20T00:00:00","2024-02-23T00:00:00","2024-03-05T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.190632,"2025-02-24T00:00:00","2025-02-27T00:00:00","2025-03-14T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":12},0.182219,"2025-12-08T00:00:00","2025-12-30T00:00:00","2026-01-13T00:00:00",null,true,[],{"summary":32,"quote":39,"fundamentals":45,"priceHistory":67,"relatedTickers":68},{"ticker":33,"slug":34,"kind":35,"companyName":36,"shortName":37,"description":38},"TTEN3","tten3","stock","Três Tentos Agroindustrial S\u002FA","3tentos","",{"price":40,"change":41,"changePercent":42,"currency":43,"updatedAt":44},10.09,-0.09,-0.8841,"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},1.175,9.999,1.8,1.54,8.59,1.01,21.07,22.58,0.42,11442819000,506811000,11.75,3.97,4.06,3.22,1.98,14.76,7.52,0.76,1.36,1.8571,[],[69,70,71,72,73],"FLRY3","RDOR3","QUAL3","ODPV3","NUTR3",{"items":75,"totalItens":28,"success":29,"errors":1244,"limitReached":28},[76,83,89,96,101,107,114,120,127,134,139,144,149,153,159,165,171,177,183,188,194,200,204,210,216,223,229,235,241,247,253,259,265,272,275,282,288,294,301,306,313,317,324,331,337,343,349,354,359,366,372,379,384,390,396,402,408,413,419,423,427,430,435,439,443,447,451,456,461,467,471,477,480,484,488,492,495,500,504,507,511,514,518,523,527,532,536,541,547,551,556,560,563,567,572,575,580,584,588,595,599,604,609,614,619,626,631,636,642,645,648,651,654,660,666,670,677,683,687,693,696,700,704,707,711,716,719,722,725,729,732,735,738,741,744,747,750,754,757,760,764,767,770,774,778,782,785,788,791,795,799,802,806,810,813,816,821,824,827,830,834,837,840,844,847,850,853,857,860,866,869,874,878,883,888,892,896,901,906,909,914,918,922,926,930,936,940,945,949,952,956,960,963,967,970,973,976,979,983,986,989,992,995,997,1000,1003,1007,1012,1018,1025,1030,1036,1042,1047,1052,1058,1064,1070,1077,1083,1089,1096,1103,1109,1115,1120,1125,1131,1136,1141,1145,1151,1156,1162,1168,1175,1179,1184,1189,1193,1199,1204,1210,1216,1222,1227,1233,1238],{"timestamp":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-09-25T00:00:00",13.71,13.96,13.56,13.81,1103600,{"timestamp":84,"open":85,"high":86,"low":85,"close":87,"volume":88},"2025-09-28T00:00:00",13.82,14.09,14.01,676700,{"timestamp":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-09-29T00:00:00",13.92,14.1,13.89,13.98,777900,{"timestamp":97,"open":94,"high":94,"low":98,"close":99,"volume":100},"2025-09-30T00:00:00",13.78,13.87,811600,{"timestamp":102,"open":103,"high":103,"low":104,"close":105,"volume":106},"2025-10-01T00:00:00",13.94,13.55,13.6,857100,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-10-02T00:00:00",13.67,13.68,13.51,13.58,511000,{"timestamp":115,"open":105,"high":116,"low":117,"close":118,"volume":119},"2025-10-05T00:00:00",13.62,13.36,13.42,987700,{"timestamp":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2025-10-06T00:00:00",13.4,13.45,13.16,13.32,973000,{"timestamp":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-10-07T00:00:00",13.35,13.53,13.27,13.44,619500,{"timestamp":135,"open":132,"high":130,"low":136,"close":137,"volume":138},"2025-10-08T00:00:00",13.25,13.34,936400,{"timestamp":140,"open":141,"high":142,"low":141,"close":78,"volume":143},"2025-10-09T00:00:00",13.47,14,1689800,{"timestamp":145,"open":146,"high":147,"low":110,"close":110,"volume":148},"2025-10-12T00:00:00",13.8,14.03,673100,{"timestamp":150,"open":109,"high":85,"low":130,"close":151,"volume":152},"2025-10-13T00:00:00",13.75,1416700,{"timestamp":154,"open":155,"high":86,"low":156,"close":157,"volume":158},"2025-10-14T00:00:00",13.7,13.57,14.07,1914100,{"timestamp":160,"open":92,"high":161,"low":162,"close":163,"volume":164},"2025-10-15T00:00:00",14.55,14.06,14.29,1504800,{"timestamp":166,"open":167,"high":168,"low":169,"close":163,"volume":170},"2025-10-16T00:00:00",14.26,14.53,14.08,1221200,{"timestamp":172,"open":173,"high":174,"low":175,"close":175,"volume":176},"2025-10-19T00:00:00",14.27,14.4,14.17,580100,{"timestamp":178,"open":179,"high":173,"low":180,"close":181,"volume":182},"2025-10-20T00:00:00",14.18,13.99,14.13,590100,{"timestamp":184,"open":185,"high":186,"low":180,"close":181,"volume":187},"2025-10-21T00:00:00",14.04,14.31,746500,{"timestamp":189,"open":190,"high":186,"low":191,"close":192,"volume":193},"2025-10-22T00:00:00",14.21,14.16,14.3,1007200,{"timestamp":195,"open":196,"high":197,"low":196,"close":198,"volume":199},"2025-10-23T00:00:00",14.35,14.6,14.51,1282500,{"timestamp":201,"open":161,"high":202,"low":192,"close":174,"volume":203},"2025-10-26T00:00:00",14.62,705900,{"timestamp":205,"open":206,"high":207,"low":197,"close":208,"volume":209},"2025-10-27T00:00:00",14.68,15.53,15.38,2489000,{"timestamp":211,"open":208,"high":212,"low":213,"close":214,"volume":215},"2025-10-28T00:00:00",15.73,15.35,15.62,1701100,{"timestamp":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2025-10-29T00:00:00",15.54,15.89,15.51,15.88,676600,{"timestamp":224,"open":221,"high":225,"low":226,"close":227,"volume":228},"2025-10-30T00:00:00",16.08,15.8,16.01,1092600,{"timestamp":230,"open":227,"high":231,"low":232,"close":233,"volume":234},"2025-11-02T00:00:00",16.1,15.75,15.97,1165800,{"timestamp":236,"open":237,"high":238,"low":221,"close":239,"volume":240},"2025-11-03T00:00:00",15.99,16.18,16.14,1576700,{"timestamp":242,"open":231,"high":243,"low":244,"close":245,"volume":246},"2025-11-04T00:00:00",16.23,16.02,16.09,1233400,{"timestamp":248,"open":249,"high":249,"low":250,"close":251,"volume":252},"2025-11-05T00:00:00",16.25,15.76,15.84,613500,{"timestamp":254,"open":255,"high":256,"low":257,"close":212,"volume":258},"2025-11-06T00:00:00",15.83,15.95,15.64,642500,{"timestamp":260,"open":261,"high":262,"low":263,"close":214,"volume":264},"2025-11-09T00:00:00",15.9,15.92,15.5,704300,{"timestamp":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2025-11-10T00:00:00",15.56,16.22,15.44,15.82,1324300,{"timestamp":273,"open":270,"high":255,"low":207,"close":212,"volume":274},"2025-11-11T00:00:00",630300,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-11-12T00:00:00",15.85,16,15.52,15.61,729300,{"timestamp":283,"open":284,"high":285,"low":286,"close":251,"volume":287},"2025-11-13T00:00:00",15.26,16.44,14.95,2251100,{"timestamp":289,"open":290,"high":291,"low":292,"close":263,"volume":293},"2025-11-16T00:00:00",15.79,15.86,15.4,2209600,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-17T00:00:00",15.47,15.74,15.14,15.46,1066400,{"timestamp":302,"open":292,"high":299,"low":303,"close":304,"volume":305},"2025-11-18T00:00:00",15,15.17,795500,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-11-20T00:00:00",15.09,15.16,14.81,15.01,735200,{"timestamp":314,"open":311,"high":309,"low":315,"close":315,"volume":316},"2025-11-23T00:00:00",14.87,796800,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-11-24T00:00:00",14.89,14.98,14.46,14.48,1824900,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-25T00:00:00",14.5,14.91,14.43,14.8,4120300,{"timestamp":332,"open":333,"high":334,"low":333,"close":335,"volume":336},"2025-11-26T00:00:00",14.79,15.31,15.21,797800,{"timestamp":338,"open":339,"high":340,"low":341,"close":339,"volume":342},"2025-11-27T00:00:00",15.23,15.48,15.15,1516300,{"timestamp":344,"open":345,"high":237,"low":346,"close":347,"volume":348},"2025-11-30T00:00:00",15.7,15.34,15.58,1966000,{"timestamp":350,"open":351,"high":352,"low":207,"close":278,"volume":353},"2025-12-01T00:00:00",15.55,16.11,1957200,{"timestamp":355,"open":243,"high":356,"low":243,"close":357,"volume":358},"2025-12-02T00:00:00",17.24,17.17,2606700,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-12-03T00:00:00",17.25,17.55,16.89,17.34,1137300,{"timestamp":367,"open":368,"high":368,"low":369,"close":370,"volume":371},"2025-12-04T00:00:00",17.39,16.27,16.45,1443700,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2025-12-07T00:00:00",16.51,16.76,16.39,16.68,1228800,{"timestamp":25,"open":380,"high":381,"low":380,"close":382,"volume":383},16.3,16.85,16.7,1041300,{"timestamp":385,"open":386,"high":387,"low":376,"close":388,"volume":389},"2025-12-09T00:00:00",16.52,16.75,16.73,1608200,{"timestamp":391,"open":388,"high":392,"low":393,"close":394,"volume":395},"2025-12-10T00:00:00",16.97,16.59,16.92,1032400,{"timestamp":397,"open":398,"high":399,"low":398,"close":400,"volume":401},"2025-12-11T00:00:00",16.91,17.2,17.16,1419400,{"timestamp":403,"open":404,"high":368,"low":405,"close":406,"volume":407},"2025-12-14T00:00:00",17.23,17.09,17.29,736500,{"timestamp":409,"open":410,"high":357,"low":388,"close":411,"volume":412},"2025-12-15T00:00:00",17.12,16.82,1239000,{"timestamp":414,"open":415,"high":416,"low":225,"close":417,"volume":418},"2025-12-16T00:00:00",16.71,16.86,16.26,1143200,{"timestamp":420,"open":268,"high":421,"low":239,"close":417,"volume":422},"2025-12-17T00:00:00",16.37,655100,{"timestamp":424,"open":376,"high":425,"low":268,"close":376,"volume":426},"2025-12-18T00:00:00",16.5,600300,{"timestamp":428,"open":376,"high":376,"low":262,"close":238,"volume":429},"2025-12-21T00:00:00",513200,{"timestamp":431,"open":239,"high":432,"low":239,"close":433,"volume":434},"2025-12-22T00:00:00",16.48,16.35,800300,{"timestamp":436,"open":374,"high":411,"low":238,"close":437,"volume":438},"2025-12-25T00:00:00",16.46,378900,{"timestamp":440,"open":374,"high":374,"low":441,"close":376,"volume":442},"2025-12-28T00:00:00",16.33,322300,{"timestamp":444,"open":370,"high":393,"low":433,"close":445,"volume":446},"2025-12-29T00:00:00",16.41,535400,{"timestamp":448,"open":425,"high":449,"low":238,"close":380,"volume":450},"2026-01-01T00:00:00",16.54,645700,{"timestamp":452,"open":453,"high":386,"low":454,"close":374,"volume":455},"2026-01-04T00:00:00",16.49,16.24,551400,{"timestamp":457,"open":458,"high":459,"low":445,"close":285,"volume":460},"2026-01-05T00:00:00",16.47,16.79,921600,{"timestamp":462,"open":463,"high":463,"low":464,"close":465,"volume":466},"2026-01-06T00:00:00",16.53,16.12,16.19,774100,{"timestamp":468,"open":239,"high":382,"low":239,"close":469,"volume":470},"2026-01-07T00:00:00",16.38,916000,{"timestamp":472,"open":425,"high":473,"low":474,"close":475,"volume":476},"2026-01-08T00:00:00",16.74,16.32,16.55,1694000,{"timestamp":478,"open":453,"high":475,"low":225,"close":464,"volume":479},"2026-01-11T00:00:00",812100,{"timestamp":481,"open":482,"high":482,"low":309,"close":299,"volume":483},"2026-01-12T00:00:00",16.07,2156900,{"timestamp":27,"open":485,"high":280,"low":486,"close":485,"volume":487},15.57,15.3,1144000,{"timestamp":489,"open":490,"high":232,"low":347,"close":490,"volume":491},"2026-01-14T00:00:00",15.65,652400,{"timestamp":493,"open":345,"high":221,"low":263,"close":351,"volume":494},"2026-01-15T00:00:00",1111400,{"timestamp":496,"open":497,"high":497,"low":292,"close":498,"volume":499},"2026-01-18T00:00:00",15.71,15.59,510400,{"timestamp":501,"open":502,"high":250,"low":346,"close":490,"volume":503},"2026-01-19T00:00:00",15.45,987000,{"timestamp":505,"open":345,"high":278,"low":345,"close":226,"volume":506},"2026-01-20T00:00:00",1653500,{"timestamp":508,"open":509,"high":231,"low":280,"close":214,"volume":510},"2026-01-21T00:00:00",15.87,2092800,{"timestamp":512,"open":212,"high":244,"low":498,"close":219,"volume":513},"2026-01-22T00:00:00",1339900,{"timestamp":515,"open":516,"high":249,"low":490,"close":249,"volume":517},"2026-01-25T00:00:00",15.93,1489400,{"timestamp":519,"open":520,"high":521,"low":441,"close":453,"volume":522},"2026-01-26T00:00:00",16.42,16.72,1251400,{"timestamp":524,"open":458,"high":525,"low":464,"close":437,"volume":526},"2026-01-27T00:00:00",16.63,2392400,{"timestamp":528,"open":458,"high":529,"low":261,"close":530,"volume":531},"2026-01-28T00:00:00",16.61,16.17,1222100,{"timestamp":533,"open":243,"high":534,"low":352,"close":463,"volume":535},"2026-01-29T00:00:00",16.58,276600,{"timestamp":537,"open":538,"high":539,"low":475,"close":388,"volume":540},"2026-02-01T00:00:00",16.67,16.98,1442200,{"timestamp":542,"open":543,"high":544,"low":545,"close":411,"volume":546},"2026-02-02T00:00:00",16.8,17.35,16.62,1976800,{"timestamp":548,"open":381,"high":381,"low":256,"close":549,"volume":550},"2026-02-03T00:00:00",16.16,1327400,{"timestamp":552,"open":239,"high":553,"low":554,"close":352,"volume":555},"2026-02-04T00:00:00",16.34,16.03,1179700,{"timestamp":557,"open":554,"high":558,"low":334,"close":347,"volume":559},"2026-02-05T00:00:00",16.05,4148600,{"timestamp":561,"open":485,"high":225,"low":267,"close":278,"volume":562},"2026-02-08T00:00:00",1537200,{"timestamp":564,"open":558,"high":558,"low":565,"close":221,"volume":566},"2026-02-09T00:00:00",15.72,974100,{"timestamp":568,"open":219,"high":569,"low":570,"close":225,"volume":571},"2026-02-10T00:00:00",16.28,15.77,1174100,{"timestamp":573,"open":558,"high":417,"low":570,"close":509,"volume":574},"2026-02-11T00:00:00",1033900,{"timestamp":576,"open":291,"high":577,"low":578,"close":277,"volume":579},"2026-02-12T00:00:00",15.94,15.63,704100,{"timestamp":581,"open":582,"high":554,"low":212,"close":278,"volume":583},"2026-02-17T00:00:00",15.91,779100,{"timestamp":585,"open":558,"high":475,"low":586,"close":475,"volume":587},"2026-02-18T00:00:00",15.96,827300,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-02-19T00:00:00",16.64,16.78,16.29,16.69,713800,{"timestamp":596,"open":415,"high":597,"low":453,"close":538,"volume":598},"2026-02-22T00:00:00",16.88,960900,{"timestamp":600,"open":382,"high":601,"low":529,"close":602,"volume":603},"2026-02-23T00:00:00",16.99,16.95,775800,{"timestamp":605,"open":597,"high":606,"low":591,"close":607,"volume":608},"2026-02-24T00:00:00",17.07,16.87,484000,{"timestamp":610,"open":601,"high":611,"low":398,"close":612,"volume":613},"2026-02-25T00:00:00",17.41,17.37,1312400,{"timestamp":615,"open":406,"high":612,"low":616,"close":617,"volume":618},"2026-02-26T00:00:00",17.08,17.14,684700,{"timestamp":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-03-01T00:00:00",17.02,17.74,16.94,17.44,1373400,{"timestamp":627,"open":628,"high":356,"low":285,"close":629,"volume":630},"2026-03-02T00:00:00",17.01,17.05,1440600,{"timestamp":632,"open":633,"high":634,"low":601,"close":622,"volume":635},"2026-03-03T00:00:00",17,17.89,2152100,{"timestamp":637,"open":638,"high":639,"low":640,"close":544,"volume":641},"2026-03-04T00:00:00",17.78,17.8,17.28,773400,{"timestamp":643,"open":545,"high":590,"low":218,"close":257,"volume":644},"2026-03-05T00:00:00",7017300,{"timestamp":646,"open":257,"high":239,"low":279,"close":219,"volume":647},"2026-03-08T00:00:00",2101500,{"timestamp":649,"open":454,"high":454,"low":502,"close":502,"volume":650},"2026-03-09T00:00:00",3162400,{"timestamp":652,"open":218,"high":257,"low":311,"close":502,"volume":653},"2026-03-10T00:00:00",2620400,{"timestamp":655,"open":656,"high":657,"low":658,"close":286,"volume":659},"2026-03-11T00:00:00",15.43,15.49,14.9,2685800,{"timestamp":661,"open":662,"high":662,"low":663,"close":664,"volume":665},"2026-03-12T00:00:00",15.19,14.72,14.77,1202800,{"timestamp":667,"open":315,"high":284,"low":664,"close":668,"volume":669},"2026-03-15T00:00:00",15.02,1562100,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-03-16T00:00:00",15.1,15.2,14.93,14.96,1460200,{"timestamp":678,"open":679,"high":680,"low":310,"close":681,"volume":682},"2026-03-17T00:00:00",14.88,15.04,14.82,818100,{"timestamp":684,"open":319,"high":486,"low":197,"close":685,"volume":686},"2026-03-18T00:00:00",15.28,1225700,{"timestamp":688,"open":689,"high":502,"low":690,"close":691,"volume":692},"2026-03-19T00:00:00",15.18,14.85,15.41,1724400,{"timestamp":694,"open":657,"high":497,"low":284,"close":220,"volume":695},"2026-03-22T00:00:00",1208300,{"timestamp":697,"open":498,"high":698,"low":335,"close":292,"volume":699},"2026-03-23T00:00:00",15.6,641400,{"timestamp":701,"open":280,"high":565,"low":702,"close":490,"volume":703},"2026-03-24T00:00:00",15.42,1781100,{"timestamp":705,"open":267,"high":278,"low":502,"close":257,"volume":706},"2026-03-25T00:00:00",1247700,{"timestamp":708,"open":709,"high":709,"low":292,"close":299,"volume":710},"2026-03-26T00:00:00",15.67,588500,{"timestamp":712,"open":296,"high":713,"low":714,"close":657,"volume":715},"2026-03-29T00:00:00",15.69,15.37,1195400,{"timestamp":717,"open":485,"high":278,"low":207,"close":278,"volume":718},"2026-03-30T00:00:00",1243400,{"timestamp":720,"open":261,"high":549,"low":232,"close":554,"volume":721},"2026-03-31T00:00:00",1177800,{"timestamp":723,"open":278,"high":465,"low":713,"close":554,"volume":724},"2026-04-01T00:00:00",560800,{"timestamp":726,"open":256,"high":727,"low":270,"close":219,"volume":728},"2026-04-05T00:00:00",16.13,812000,{"timestamp":730,"open":261,"high":558,"low":578,"close":251,"volume":731},"2026-04-06T00:00:00",905700,{"timestamp":733,"open":225,"high":590,"low":482,"close":441,"volume":734},"2026-04-07T00:00:00",2300600,{"timestamp":736,"open":441,"high":529,"low":417,"close":376,"volume":737},"2026-04-08T00:00:00",1338900,{"timestamp":739,"open":445,"high":453,"low":256,"close":352,"volume":740},"2026-04-09T00:00:00",848200,{"timestamp":742,"open":239,"high":432,"low":577,"close":432,"volume":743},"2026-04-12T00:00:00",1077500,{"timestamp":745,"open":425,"high":393,"low":243,"close":553,"volume":746},"2026-04-13T00:00:00",1650100,{"timestamp":748,"open":553,"high":458,"low":558,"close":530,"volume":749},"2026-04-14T00:00:00",694300,{"timestamp":751,"open":454,"high":433,"low":218,"close":752,"volume":753},"2026-04-15T00:00:00",15.68,1751000,{"timestamp":755,"open":570,"high":231,"low":232,"close":256,"volume":756},"2026-04-16T00:00:00",1072400,{"timestamp":758,"open":256,"high":464,"low":291,"close":244,"volume":759},"2026-04-19T00:00:00",468000,{"timestamp":761,"open":227,"high":558,"low":762,"close":762,"volume":763},"2026-04-21T00:00:00",15.81,917800,{"timestamp":765,"open":219,"high":233,"low":280,"close":297,"volume":766},"2026-04-22T00:00:00",856200,{"timestamp":768,"open":232,"high":270,"low":346,"close":346,"volume":769},"2026-04-23T00:00:00",832700,{"timestamp":771,"open":208,"high":299,"low":772,"close":772,"volume":773},"2026-04-26T00:00:00",15.03,927100,{"timestamp":775,"open":772,"high":673,"low":776,"close":673,"volume":777},"2026-04-27T00:00:00",14.86,751000,{"timestamp":779,"open":662,"high":553,"low":780,"close":592,"volume":781},"2026-04-28T00:00:00",15.12,2732500,{"timestamp":783,"open":376,"high":602,"low":369,"close":543,"volume":784},"2026-04-29T00:00:00",2677700,{"timestamp":786,"open":543,"high":633,"low":445,"close":425,"volume":787},"2026-05-03T00:00:00",3318900,{"timestamp":789,"open":386,"high":602,"low":285,"close":416,"volume":790},"2026-05-04T00:00:00",1392000,{"timestamp":792,"open":602,"high":629,"low":445,"close":793,"volume":794},"2026-05-05T00:00:00",16.96,2213600,{"timestamp":796,"open":629,"high":629,"low":797,"close":602,"volume":798},"2026-05-06T00:00:00",16.6,2859900,{"timestamp":800,"open":621,"high":356,"low":415,"close":416,"volume":801},"2026-05-07T00:00:00",5105000,{"timestamp":803,"open":623,"high":616,"low":804,"close":543,"volume":805},"2026-05-10T00:00:00",16.66,2258300,{"timestamp":807,"open":543,"high":606,"low":804,"close":808,"volume":809},"2026-05-11T00:00:00",16.93,1755700,{"timestamp":811,"open":628,"high":628,"low":433,"close":374,"volume":812},"2026-05-12T00:00:00",1400100,{"timestamp":814,"open":386,"high":415,"low":380,"close":393,"volume":815},"2026-05-13T00:00:00",1172700,{"timestamp":817,"open":818,"high":819,"low":475,"close":804,"volume":820},"2026-05-14T00:00:00",17.27,17.45,2552700,{"timestamp":822,"open":804,"high":623,"low":376,"close":363,"volume":823},"2026-05-17T00:00:00",1262200,{"timestamp":825,"open":398,"high":398,"low":469,"close":520,"volume":826},"2026-05-18T00:00:00",785100,{"timestamp":828,"open":520,"high":538,"low":464,"close":239,"volume":829},"2026-05-19T00:00:00",1223000,{"timestamp":831,"open":243,"high":421,"low":832,"close":417,"volume":833},"2026-05-20T00:00:00",15.78,1075700,{"timestamp":835,"open":417,"high":417,"low":490,"close":250,"volume":836},"2026-05-21T00:00:00",1370600,{"timestamp":838,"open":250,"high":244,"low":565,"close":582,"volume":839},"2026-05-24T00:00:00",867900,{"timestamp":841,"open":842,"high":842,"low":279,"close":221,"volume":843},"2026-05-25T00:00:00",15.98,1436400,{"timestamp":845,"open":255,"high":842,"low":698,"close":497,"volume":846},"2026-05-26T00:00:00",741000,{"timestamp":848,"open":297,"high":832,"low":502,"close":485,"volume":849},"2026-05-27T00:00:00",715800,{"timestamp":851,"open":279,"high":578,"low":269,"close":698,"volume":852},"2026-05-28T00:00:00",1133600,{"timestamp":854,"open":698,"high":257,"low":855,"close":486,"volume":856},"2026-05-31T00:00:00",15.25,750300,{"timestamp":858,"open":334,"high":207,"low":311,"close":308,"volume":859},"2026-06-01T00:00:00",1298600,{"timestamp":861,"open":862,"high":308,"low":863,"close":864,"volume":865},"2026-06-02T00:00:00",15.08,14.56,14.69,1598600,{"timestamp":867,"open":864,"high":864,"low":169,"close":169,"volume":868},"2026-06-04T00:00:00",1607200,{"timestamp":870,"open":147,"high":871,"low":872,"close":871,"volume":873},"2026-06-07T00:00:00",14.32,13.9,1469300,{"timestamp":875,"open":876,"high":168,"low":181,"close":174,"volume":877},"2026-06-08T00:00:00",14.39,1984500,{"timestamp":879,"open":174,"high":880,"low":881,"close":163,"volume":882},"2026-06-09T00:00:00",14.45,14.15,1284100,{"timestamp":884,"open":173,"high":885,"low":173,"close":886,"volume":887},"2026-06-10T00:00:00",14.73,14.7,1241800,{"timestamp":889,"open":202,"high":690,"low":890,"close":161,"volume":891},"2026-06-11T00:00:00",14.47,1641700,{"timestamp":893,"open":690,"high":662,"low":894,"close":886,"volume":895},"2026-06-14T00:00:00",14.66,766900,{"timestamp":897,"open":898,"high":899,"low":328,"close":197,"volume":900},"2026-06-15T00:00:00",14.74,14.83,1200700,{"timestamp":902,"open":202,"high":903,"low":86,"close":904,"volume":905},"2026-06-16T00:00:00",14.65,14.11,1458600,{"timestamp":907,"open":904,"high":175,"low":872,"close":872,"volume":908},"2026-06-17T00:00:00",1327900,{"timestamp":910,"open":911,"high":912,"low":98,"close":146,"volume":913},"2026-06-18T00:00:00",13.95,14.05,1105800,{"timestamp":915,"open":151,"high":916,"low":151,"close":163,"volume":917},"2026-06-21T00:00:00",14.34,952700,{"timestamp":919,"open":916,"high":920,"low":190,"close":662,"volume":921},"2026-06-22T00:00:00",15.29,2284900,{"timestamp":923,"open":662,"high":335,"low":310,"close":924,"volume":925},"2026-06-23T00:00:00",14.84,1139500,{"timestamp":927,"open":329,"high":772,"low":928,"close":886,"volume":929},"2026-06-24T00:00:00",14.61,1080900,{"timestamp":931,"open":932,"high":933,"low":934,"close":341,"volume":935},"2026-06-25T00:00:00",14.67,15.36,14.59,1214600,{"timestamp":937,"open":673,"high":938,"low":320,"close":672,"volume":939},"2026-06-28T00:00:00",15.33,492400,{"timestamp":941,"open":942,"high":486,"low":943,"close":672,"volume":944},"2026-06-29T00:00:00",15.07,14.94,1017000,{"timestamp":946,"open":947,"high":920,"low":675,"close":862,"volume":948},"2026-06-30T00:00:00",15.06,803100,{"timestamp":950,"open":672,"high":656,"low":327,"close":772,"volume":951},"2026-07-01T00:00:00",698400,{"timestamp":953,"open":954,"high":346,"low":315,"close":662,"volume":955},"2026-07-02T00:00:00",15.11,599200,{"timestamp":957,"open":662,"high":662,"low":319,"close":958,"volume":959},"2026-07-05T00:00:00",15.05,573400,{"timestamp":961,"open":958,"high":954,"low":898,"close":776,"volume":962},"2026-07-06T00:00:00",819800,{"timestamp":964,"open":776,"high":776,"low":965,"close":206,"volume":966},"2026-07-07T00:00:00",14.63,598800,{"timestamp":968,"open":206,"high":662,"low":932,"close":689,"volume":969},"2026-07-08T00:00:00",534800,{"timestamp":971,"open":685,"high":226,"low":685,"close":497,"volume":972},"2026-07-09T00:00:00",913300,{"timestamp":974,"open":232,"high":232,"low":334,"close":502,"volume":975},"2026-07-12T00:00:00",594000,{"timestamp":977,"open":351,"high":698,"low":855,"close":702,"volume":978},"2026-07-13T00:00:00",457400,{"timestamp":980,"open":299,"high":657,"low":981,"close":341,"volume":982},"2026-07-14T00:00:00",15.13,588100,{"timestamp":984,"open":309,"high":213,"low":981,"close":855,"volume":985},"2026-07-15T00:00:00",376000,{"timestamp":987,"open":920,"high":582,"low":339,"close":485,"volume":988},"2026-07-16T00:00:00",803000,{"timestamp":990,"open":485,"high":290,"low":486,"close":486,"volume":991},"2026-07-19T00:00:00",531300,{"timestamp":993,"open":933,"high":292,"low":320,"close":947,"volume":994},"2026-07-20T00:00:00",554000,{"timestamp":996,"open":958,"high":486,"low":303,"close":486,"volume":939},"2026-07-21T00:00:00",{"timestamp":998,"open":308,"high":284,"low":303,"close":308,"volume":999},"2026-07-22T00:00:00",732500,{"timestamp":1001,"open":311,"high":308,"low":315,"close":772,"volume":1002},"2026-07-23T00:00:00",751100,{"timestamp":1004,"open":772,"high":933,"low":772,"close":1005,"volume":1006},"2026-07-26T00:00:00",15.24,541000,{"timestamp":1008,"open":933,"high":351,"low":1009,"close":1010,"volume":1011},"2026-07-27T00:00:00",12.79,12.8,9363300,{"timestamp":1013,"open":1010,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-07-28T00:00:00",12.93,11.95,12.3,8647500,{"timestamp":1019,"open":1020,"high":1021,"low":1022,"close":1023,"volume":1024},"2026-07-29T00:00:00",12.34,12.51,11.91,12.07,4164900,{"timestamp":1026,"open":1016,"high":1016,"low":1027,"close":1028,"volume":1029},"2026-07-30T00:00:00",11.76,11.8,2178900,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1034,"volume":1035},"2026-08-02T00:00:00",11.78,12,11.73,2758500,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":1040,"volume":1041},"2026-08-03T00:00:00",11.83,11.92,11.5,2236600,{"timestamp":1043,"open":1044,"high":1033,"low":1045,"close":1028,"volume":1046},"2026-08-04T00:00:00",11.61,11.56,1215700,{"timestamp":1048,"open":1028,"high":1049,"low":1040,"close":1050,"volume":1051},"2026-08-05T00:00:00",11.9,11.59,1304600,{"timestamp":1053,"open":1054,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-08-06T00:00:00",11.64,11.35,11.4,1481500,{"timestamp":1059,"open":1056,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-08-09T00:00:00",11.44,11.11,11.25,1993700,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1068,"volume":1069},"2026-08-10T00:00:00",11.19,11.36,10.88,1584400,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-08-11T00:00:00",10.9,11,10.75,10.8,1396900,{"timestamp":1078,"open":1079,"high":1080,"low":1075,"close":1081,"volume":1082},"2026-08-12T00:00:00",10.83,11.14,11.05,1602100,{"timestamp":1084,"open":1085,"high":1085,"low":1086,"close":1087,"volume":1088},"2026-08-13T00:00:00",10.39,9.61,9.93,10364300,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-08-16T00:00:00",9.95,10.45,9.8,10.29,4192000,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-08-17T00:00:00",10.32,10.7,10.2,10.6,2522100,{"timestamp":1104,"open":1099,"high":1105,"low":1106,"close":1107,"volume":1108},"2026-08-18T00:00:00",10.85,10.5,10.64,1420000,{"timestamp":1110,"open":1101,"high":1111,"low":1112,"close":1113,"volume":1114},"2026-08-19T00:00:00",11.02,10.57,10.86,2639800,{"timestamp":1116,"open":1068,"high":1117,"low":1068,"close":1118,"volume":1119},"2026-08-20T00:00:00",11.41,11.29,2937300,{"timestamp":1121,"open":1062,"high":1122,"low":1123,"close":1123,"volume":1124},"2026-08-23T00:00:00",11.33,11.04,823100,{"timestamp":1126,"open":1127,"high":1128,"low":1073,"close":1129,"volume":1130},"2026-08-24T00:00:00",11.08,11.47,11.46,1506300,{"timestamp":1132,"open":1129,"high":1133,"low":1134,"close":1134,"volume":1135},"2026-08-25T00:00:00",11.66,11.16,3062900,{"timestamp":1137,"open":1134,"high":1138,"low":1139,"close":1062,"volume":1140},"2026-08-26T00:00:00",11.37,11.1,1093700,{"timestamp":1142,"open":1062,"high":1129,"low":1143,"close":1129,"volume":1144},"2026-08-27T00:00:00",11.13,1218400,{"timestamp":1146,"open":1147,"high":1148,"low":1060,"close":1149,"volume":1150},"2026-08-30T00:00:00",11.45,11.77,11.51,2181600,{"timestamp":1152,"open":1153,"high":1038,"low":1040,"close":1154,"volume":1155},"2026-08-31T00:00:00",11.55,11.54,1069000,{"timestamp":1157,"open":1158,"high":1159,"low":1040,"close":1160,"volume":1161},"2026-09-01T00:00:00",11.63,12.05,11.96,1895500,{"timestamp":1163,"open":1164,"high":1165,"low":1166,"close":1050,"volume":1167},"2026-09-02T00:00:00",12.1,12.2,11.32,2865300,{"timestamp":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2026-09-03T00:00:00",11.6,11.62,11.26,11.28,1920500,{"timestamp":1176,"open":1177,"high":1153,"low":1067,"close":1056,"volume":1178},"2026-09-07T00:00:00",11.38,1147700,{"timestamp":1180,"open":1056,"high":1044,"low":1181,"close":1182,"volume":1183},"2026-09-08T00:00:00",11.39,11.49,1697900,{"timestamp":1185,"open":1182,"high":1186,"low":1147,"close":1187,"volume":1188},"2026-09-09T00:00:00",12.03,11.79,1576900,{"timestamp":1190,"open":1191,"high":57,"low":1056,"close":1056,"volume":1192},"2026-09-10T00:00:00",11.58,1693400,{"timestamp":1194,"open":1195,"high":1195,"low":1196,"close":1197,"volume":1198},"2026-09-13T00:00:00",11.24,10.58,10.59,3015300,{"timestamp":1200,"open":1196,"high":1201,"low":1202,"close":1202,"volume":1203},"2026-09-14T00:00:00",10.67,10.38,1805600,{"timestamp":1205,"open":1202,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-09-15T00:00:00",10.63,10.27,10.47,2002300,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1208,"volume":1215},"2026-09-16T00:00:00",10.49,10.69,10.33,1773500,{"timestamp":1217,"open":1208,"high":1218,"low":1219,"close":1220,"volume":1221},"2026-09-17T00:00:00",10.48,10.26,10.35,2298500,{"timestamp":1223,"open":1208,"high":1206,"low":1224,"close":1225,"volume":1226},"2026-09-20T00:00:00",10.3,10.55,1337900,{"timestamp":1228,"open":1225,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-09-21T00:00:00",10.62,10.34,10.4,1526300,{"timestamp":1234,"open":1214,"high":1212,"low":1235,"close":1236,"volume":1237},"2026-09-22T00:00:00",10.17,10.18,3385400,{"timestamp":1239,"open":1100,"high":1240,"low":1241,"close":1242,"volume":1243},"2026-09-23T00:00:00",10.25,10.08,10.1,2192100,[]]