[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDbntCEBoz1Kkjl-lFu0h9LsZHeNAat18ObbcqJQ-hVM":3,"$fwDfWhV_FMXg4POlZLTiF9_Ix0AZpw8IbBPj7-RhiWmE":26,"$fz7S8A7Be7MgEPGh9nL5VY_MCC3FDGneQORsDwbPH5ps":67},{"items":4,"totalItens":23,"success":24,"errors":25,"limitReached":23},[5,12,17],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.22487,"2022-09-30T00:00:00","2022-10-31T00:00:00","2022-11-10T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.226762,"2022-12-23T00:00:00","2022-12-29T00:00:00","2023-04-04T00:00:00",{"type":18,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":6},0,0.153465,"2024-04-30T00:00:00","2024-05-29T00:00:00","2024-10-31T00:00:00",null,true,[],{"summary":27,"quote":34,"fundamentals":40,"priceHistory":60,"relatedTickers":61},{"ticker":28,"slug":29,"kind":30,"companyName":31,"shortName":32,"description":33},"TUPY3","tupy3","stock","Tupy S.A.","Tupy","",{"price":35,"change":36,"changePercent":37,"currency":38,"updatedAt":39},16.7,0.53,3.1501,"BRL","2026-09-24T23:48:19Z",{"eps":41,"bookValue":42,"dividendYield":18,"dividendYield5yAverage":43,"priceEarnings":44,"priceBookValue":45,"priceEbit":46,"evEbitda":47,"priceSalesRatio":48,"enterpriseValue":49,"ebitda":50,"roe":51,"roic":52,"roa":53,"netMargin":53,"ebitMargin":54,"grossMargin":55,"netDebtToEbitda":56,"netDebtToEquity":57,"currentLiquidity":58,"liabilitiesToEquity":59},-5.824,17.35,1.81,-2.87,0.96,-6.21,224.14,0.24,4138545000,18464000,-33.56,-7,-8.24,-3.84,10.79,103.15,0.83,2.16,3,[],[62,63,64,65,66],"FLRY3","RDOR3","QUAL3","ODPV3","RENT3",{"items":68,"totalItens":23,"success":24,"errors":1203,"limitReached":23},[69,75,82,87,94,99,105,110,115,122,129,134,140,146,151,156,161,165,170,176,180,184,189,194,197,202,207,211,214,218,223,229,235,242,246,251,254,259,262,267,274,280,287,291,296,300,304,307,312,317,322,328,335,341,347,350,353,356,361,366,370,374,379,384,387,391,396,401,405,410,415,420,425,431,437,442,446,452,458,462,465,469,473,478,483,487,491,494,497,500,504,508,511,515,520,523,526,529,533,538,543,548,554,557,563,566,570,573,576,580,583,587,591,594,597,602,607,611,615,618,621,624,627,632,637,640,644,648,653,657,664,670,677,683,688,694,701,707,714,720,725,730,735,740,747,753,759,766,773,777,782,788,791,796,799,802,806,810,814,817,820,823,826,829,833,836,839,842,845,850,853,856,860,865,870,874,879,884,891,896,902,908,915,922,927,931,936,941,945,950,955,959,963,968,972,978,985,992,998,1001,1008,1012,1017,1023,1028,1033,1036,1041,1045,1049,1052,1056,1062,1067,1071,1076,1081,1084,1087,1091,1095,1100,1106,1109,1113,1116,1119,1125,1129,1133,1137,1140,1144,1149,1153,1160,1165,1169,1172,1176,1179,1183,1187,1192,1197],{"timestamp":70,"open":71,"high":72,"low":71,"close":73,"volume":74},"2025-09-25T00:00:00",13.22,13.4,13.34,569400,{"timestamp":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-09-28T00:00:00",13.43,13.45,13.11,13.24,597900,{"timestamp":83,"open":84,"high":84,"low":85,"close":85,"volume":86},"2025-09-29T00:00:00",13.3,13.05,811700,{"timestamp":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-09-30T00:00:00",13.31,13.64,13.1,13.25,966900,{"timestamp":95,"open":92,"high":96,"low":97,"close":97,"volume":98},"2025-10-01T00:00:00",13.27,12.9,918500,{"timestamp":100,"open":97,"high":101,"low":102,"close":103,"volume":104},"2025-10-02T00:00:00",13.23,12.83,13.07,734900,{"timestamp":106,"open":91,"high":91,"low":107,"close":108,"volume":109},"2025-10-05T00:00:00",12.77,12.79,706200,{"timestamp":111,"open":108,"high":112,"low":113,"close":113,"volume":114},"2025-10-06T00:00:00",12.8,12.59,758500,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-10-07T00:00:00",12.57,12.69,12.32,12.41,782300,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-08T00:00:00",12.46,12.76,12.29,12.37,1283700,{"timestamp":130,"open":131,"high":117,"low":132,"close":117,"volume":133},"2025-10-09T00:00:00",12.4,12.16,921800,{"timestamp":135,"open":136,"high":137,"low":131,"close":138,"volume":139},"2025-10-12T00:00:00",12.56,12.75,12.47,735400,{"timestamp":141,"open":142,"high":142,"low":143,"close":144,"volume":145},"2025-10-13T00:00:00",12.54,12.23,12.36,426800,{"timestamp":147,"open":148,"high":117,"low":149,"close":124,"volume":150},"2025-10-14T00:00:00",12.43,12.26,627100,{"timestamp":152,"open":153,"high":154,"low":143,"close":124,"volume":155},"2025-10-15T00:00:00",12.48,12.55,690800,{"timestamp":157,"open":158,"high":158,"low":159,"close":131,"volume":160},"2025-10-16T00:00:00",12.49,12.27,645600,{"timestamp":162,"open":138,"high":117,"low":163,"close":124,"volume":164},"2025-10-19T00:00:00",12.34,595800,{"timestamp":166,"open":167,"high":167,"low":168,"close":163,"volume":169},"2025-10-20T00:00:00",12.5,12.24,540300,{"timestamp":171,"open":172,"high":131,"low":173,"close":174,"volume":175},"2025-10-21T00:00:00",12.39,12.22,12.35,544700,{"timestamp":177,"open":163,"high":117,"low":178,"close":117,"volume":179},"2025-10-22T00:00:00",12.3,337600,{"timestamp":181,"open":182,"high":182,"low":163,"close":163,"volume":183},"2025-10-23T00:00:00",12.6,800600,{"timestamp":185,"open":167,"high":186,"low":148,"close":187,"volume":188},"2025-10-26T00:00:00",12.97,12.68,1002000,{"timestamp":190,"open":137,"high":137,"low":191,"close":192,"volume":193},"2025-10-27T00:00:00",12.38,12.45,533600,{"timestamp":195,"open":158,"high":117,"low":163,"close":174,"volume":196},"2025-10-28T00:00:00",646900,{"timestamp":198,"open":131,"high":131,"low":199,"close":200,"volume":201},"2025-10-29T00:00:00",12.04,12.14,1227500,{"timestamp":203,"open":204,"high":192,"low":205,"close":172,"volume":206},"2025-10-30T00:00:00",12.19,12.13,923800,{"timestamp":208,"open":158,"high":209,"low":126,"close":158,"volume":210},"2025-11-02T00:00:00",12.58,1110300,{"timestamp":212,"open":148,"high":142,"low":159,"close":153,"volume":213},"2025-11-03T00:00:00",945300,{"timestamp":215,"open":158,"high":216,"low":127,"close":80,"volume":217},"2025-11-04T00:00:00",13.37,1390100,{"timestamp":219,"open":220,"high":220,"low":187,"close":221,"volume":222},"2025-11-05T00:00:00",13.29,12.73,1152100,{"timestamp":224,"open":174,"high":225,"low":226,"close":227,"volume":228},"2025-11-06T00:00:00",12.98,11.71,12.95,2363700,{"timestamp":230,"open":231,"high":232,"low":233,"close":186,"volume":234},"2025-11-09T00:00:00",12.96,13.18,12.66,892300,{"timestamp":236,"open":237,"high":238,"low":239,"close":240,"volume":241},"2025-11-10T00:00:00",13.02,13.28,12.85,13,1171800,{"timestamp":243,"open":227,"high":85,"low":125,"close":244,"volume":245},"2025-11-11T00:00:00",12.99,541500,{"timestamp":247,"open":240,"high":248,"low":231,"close":249,"volume":250},"2025-11-12T00:00:00",13.2,13.06,744400,{"timestamp":252,"open":249,"high":232,"low":227,"close":186,"volume":253},"2025-11-13T00:00:00",961000,{"timestamp":255,"open":237,"high":256,"low":257,"close":209,"volume":258},"2025-11-16T00:00:00",13.03,12.53,817900,{"timestamp":260,"open":113,"high":113,"low":168,"close":149,"volume":261},"2025-11-17T00:00:00",832200,{"timestamp":263,"open":168,"high":159,"low":264,"close":265,"volume":266},"2025-11-18T00:00:00",11.9,12.05,934600,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-20T00:00:00",11.96,12.02,11.63,11.77,980900,{"timestamp":275,"open":272,"high":276,"low":277,"close":278,"volume":279},"2025-11-23T00:00:00",12,11.67,11.76,839800,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-11-24T00:00:00",11.75,11.78,11.39,11.58,1608500,{"timestamp":288,"open":289,"high":174,"low":289,"close":178,"volume":290},"2025-11-25T00:00:00",11.55,1436100,{"timestamp":292,"open":131,"high":293,"low":294,"close":131,"volume":295},"2025-11-26T00:00:00",12.61,12.31,822900,{"timestamp":297,"open":174,"high":233,"low":174,"close":298,"volume":299},"2025-11-27T00:00:00",12.52,751300,{"timestamp":301,"open":124,"high":302,"low":159,"close":118,"volume":303},"2025-11-30T00:00:00",12.72,715800,{"timestamp":305,"open":221,"high":108,"low":191,"close":298,"volume":306},"2025-12-01T00:00:00",893300,{"timestamp":308,"open":136,"high":309,"low":172,"close":310,"volume":311},"2025-12-02T00:00:00",12.74,12.7,921600,{"timestamp":313,"open":314,"high":240,"low":315,"close":112,"volume":316},"2025-12-03T00:00:00",12.65,12.64,1213500,{"timestamp":318,"open":107,"high":319,"low":320,"close":168,"volume":321},"2025-12-04T00:00:00",12.87,12.18,1405500,{"timestamp":323,"open":324,"high":325,"low":326,"close":324,"volume":327},"2025-12-07T00:00:00",12.21,12.44,11.99,945000,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-12-08T00:00:00",12.17,12.25,11.85,12.07,880800,{"timestamp":336,"open":337,"high":149,"low":338,"close":339,"volume":340},"2025-12-09T00:00:00",12.12,11.98,12.11,854400,{"timestamp":342,"open":343,"high":126,"low":344,"close":345,"volume":346},"2025-12-10T00:00:00",12.03,11.94,12.2,720700,{"timestamp":348,"open":204,"high":131,"low":204,"close":178,"volume":349},"2025-12-11T00:00:00",653100,{"timestamp":351,"open":294,"high":314,"low":178,"close":191,"volume":352},"2025-12-14T00:00:00",597700,{"timestamp":354,"open":163,"high":163,"low":265,"close":345,"volume":355},"2025-12-15T00:00:00",634700,{"timestamp":357,"open":330,"high":358,"low":270,"close":359,"volume":360},"2025-12-16T00:00:00",12.86,12.63,1807900,{"timestamp":362,"open":298,"high":363,"low":364,"close":192,"volume":365},"2025-12-17T00:00:00",12.62,12.28,580400,{"timestamp":367,"open":325,"high":138,"low":368,"close":331,"volume":369},"2025-12-18T00:00:00",12.09,644900,{"timestamp":371,"open":345,"high":159,"low":372,"close":333,"volume":373},"2025-12-21T00:00:00",11.89,1001000,{"timestamp":375,"open":320,"high":126,"low":376,"close":377,"volume":378},"2025-12-22T00:00:00",11.97,12.01,739500,{"timestamp":380,"open":381,"high":320,"low":382,"close":337,"volume":383},"2025-12-25T00:00:00",11.91,11.86,549000,{"timestamp":385,"open":200,"high":159,"low":199,"close":333,"volume":386},"2025-12-28T00:00:00",637400,{"timestamp":388,"open":339,"high":325,"low":389,"close":148,"volume":390},"2025-12-29T00:00:00",12.1,820400,{"timestamp":392,"open":174,"high":120,"low":393,"close":394,"volume":395},"2026-01-01T00:00:00",11.64,11.7,1990400,{"timestamp":397,"open":398,"high":270,"low":399,"close":400,"volume":210},"2026-01-04T00:00:00",11.69,11.41,11.83,{"timestamp":402,"open":332,"high":270,"low":283,"close":403,"volume":404},"2026-01-05T00:00:00",11.79,1415300,{"timestamp":406,"open":282,"high":407,"low":271,"close":408,"volume":409},"2026-01-06T00:00:00",11.88,11.72,787200,{"timestamp":411,"open":394,"high":382,"low":412,"close":413,"volume":414},"2026-01-07T00:00:00",11.56,11.68,678700,{"timestamp":416,"open":417,"high":418,"low":289,"close":277,"volume":419},"2026-01-08T00:00:00",11.62,11.87,1040100,{"timestamp":421,"open":422,"high":423,"low":412,"close":394,"volume":424},"2026-01-11T00:00:00",11.65,11.73,1068100,{"timestamp":426,"open":427,"high":427,"low":428,"close":429,"volume":430},"2026-01-12T00:00:00",11.66,11.29,11.35,1658800,{"timestamp":432,"open":433,"high":427,"low":434,"close":435,"volume":436},"2026-01-13T00:00:00",11.46,11.33,11.52,1523100,{"timestamp":438,"open":439,"high":271,"low":440,"close":439,"volume":441},"2026-01-14T00:00:00",11.53,11.43,1108900,{"timestamp":443,"open":422,"high":422,"low":440,"close":444,"volume":445},"2026-01-15T00:00:00",11.54,1018800,{"timestamp":447,"open":285,"high":448,"low":449,"close":450,"volume":451},"2026-01-18T00:00:00",11.59,11.2,11.4,1881400,{"timestamp":453,"open":434,"high":454,"low":455,"close":456,"volume":457},"2026-01-19T00:00:00",11.61,11.23,11.6,1470500,{"timestamp":459,"open":413,"high":376,"low":413,"close":460,"volume":461},"2026-01-20T00:00:00",11.92,1567600,{"timestamp":463,"open":338,"high":158,"low":332,"close":204,"volume":464},"2026-01-21T00:00:00",1695500,{"timestamp":466,"open":173,"high":467,"low":368,"close":310,"volume":468},"2026-01-22T00:00:00",12.81,1964200,{"timestamp":470,"open":471,"high":227,"low":126,"close":310,"volume":472},"2026-01-25T00:00:00",12.71,1221400,{"timestamp":474,"open":475,"high":77,"low":475,"close":476,"volume":477},"2026-01-26T00:00:00",12.78,13.17,1633400,{"timestamp":479,"open":248,"high":480,"low":256,"close":481,"volume":482},"2026-01-27T00:00:00",13.42,13.32,1293100,{"timestamp":484,"open":78,"high":485,"low":108,"close":227,"volume":486},"2026-01-28T00:00:00",13.55,1405100,{"timestamp":488,"open":489,"high":192,"low":159,"close":126,"volume":490},"2026-02-01T00:00:00",12.42,306800,{"timestamp":492,"open":120,"high":158,"low":205,"close":173,"volume":493},"2026-02-02T00:00:00",1343700,{"timestamp":495,"open":132,"high":324,"low":400,"close":338,"volume":496},"2026-02-03T00:00:00",1092700,{"timestamp":498,"open":382,"high":199,"low":456,"close":264,"volume":499},"2026-02-05T00:00:00",787400,{"timestamp":501,"open":403,"high":502,"low":403,"close":132,"volume":503},"2026-02-08T00:00:00",12.33,1180900,{"timestamp":505,"open":506,"high":331,"low":376,"close":377,"volume":507},"2026-02-09T00:00:00",12.15,937300,{"timestamp":509,"open":331,"high":144,"low":270,"close":205,"volume":510},"2026-02-10T00:00:00",780500,{"timestamp":512,"open":506,"high":204,"low":513,"close":377,"volume":514},"2026-02-11T00:00:00",11.8,1328900,{"timestamp":516,"open":376,"high":368,"low":517,"close":518,"volume":519},"2026-02-12T00:00:00",11.82,12.08,1095900,{"timestamp":521,"open":205,"high":172,"low":343,"close":331,"volume":522},"2026-02-17T00:00:00",763800,{"timestamp":524,"open":337,"high":489,"low":337,"close":191,"volume":525},"2026-02-18T00:00:00",798000,{"timestamp":527,"open":168,"high":315,"low":389,"close":182,"volume":528},"2026-02-19T00:00:00",869100,{"timestamp":530,"open":107,"high":531,"low":182,"close":102,"volume":532},"2026-02-22T00:00:00",13.09,1760800,{"timestamp":534,"open":239,"high":535,"low":108,"close":536,"volume":537},"2026-02-23T00:00:00",13.5,13.39,1417800,{"timestamp":539,"open":540,"high":541,"low":476,"close":96,"volume":542},"2026-02-24T00:00:00",13.49,13.67,1272700,{"timestamp":544,"open":79,"high":545,"low":79,"close":546,"volume":547},"2026-02-25T00:00:00",13.8,13.68,1708700,{"timestamp":549,"open":550,"high":551,"low":552,"close":485,"volume":553},"2026-02-26T00:00:00",13.77,13.78,13.41,853700,{"timestamp":555,"open":78,"high":78,"low":102,"close":80,"volume":556},"2026-03-01T00:00:00",1099900,{"timestamp":558,"open":559,"high":560,"low":337,"close":561,"volume":562},"2026-03-02T00:00:00",12.88,12.89,12.51,1975000,{"timestamp":564,"open":117,"high":231,"low":257,"close":108,"volume":565},"2026-03-03T00:00:00",845800,{"timestamp":567,"open":467,"high":568,"low":314,"close":358,"volume":569},"2026-03-04T00:00:00",13.01,1124200,{"timestamp":571,"open":471,"high":240,"low":124,"close":363,"volume":572},"2026-03-05T00:00:00",1126500,{"timestamp":574,"open":209,"high":467,"low":364,"close":137,"volume":575},"2026-03-08T00:00:00",1360700,{"timestamp":577,"open":107,"high":578,"low":302,"close":227,"volume":579},"2026-03-09T00:00:00",13.38,1460300,{"timestamp":581,"open":227,"high":72,"low":358,"close":531,"volume":582},"2026-03-10T00:00:00",1055800,{"timestamp":584,"open":85,"high":585,"low":315,"close":125,"volume":586},"2026-03-11T00:00:00",13.14,1253900,{"timestamp":588,"open":589,"high":476,"low":132,"close":364,"volume":590},"2026-03-12T00:00:00",12.94,1370500,{"timestamp":592,"open":502,"high":182,"low":276,"close":276,"volume":593},"2026-03-15T00:00:00",972600,{"timestamp":595,"open":265,"high":325,"low":372,"close":344,"volume":596},"2026-03-16T00:00:00",1202600,{"timestamp":598,"open":372,"high":372,"low":599,"close":600,"volume":601},"2026-03-18T00:00:00",11.3,11.5,1698000,{"timestamp":603,"open":604,"high":269,"low":605,"close":434,"volume":606},"2026-03-19T00:00:00",10.6,10.59,4050300,{"timestamp":608,"open":609,"high":144,"low":428,"close":294,"volume":610},"2026-03-22T00:00:00",11.57,1963400,{"timestamp":612,"open":294,"high":144,"low":332,"close":613,"volume":614},"2026-03-23T00:00:00",12.06,1561400,{"timestamp":616,"open":506,"high":293,"low":333,"close":333,"volume":617},"2026-03-24T00:00:00",1289300,{"timestamp":619,"open":333,"high":345,"low":418,"close":265,"volume":620},"2026-03-25T00:00:00",956700,{"timestamp":622,"open":339,"high":148,"low":372,"close":159,"volume":623},"2026-03-26T00:00:00",1384000,{"timestamp":625,"open":174,"high":589,"low":204,"close":475,"volume":626},"2026-03-29T00:00:00",1738300,{"timestamp":628,"open":560,"high":629,"low":358,"close":630,"volume":631},"2026-03-30T00:00:00",13.69,13.47,2161300,{"timestamp":633,"open":634,"high":635,"low":481,"close":216,"volume":636},"2026-03-31T00:00:00",13.46,13.97,1616500,{"timestamp":638,"open":232,"high":481,"low":559,"close":244,"volume":639},"2026-04-01T00:00:00",1048900,{"timestamp":641,"open":560,"high":642,"low":475,"close":102,"volume":643},"2026-04-05T00:00:00",13.16,793400,{"timestamp":645,"open":646,"high":97,"low":136,"close":108,"volume":647},"2026-04-06T00:00:00",12.84,771800,{"timestamp":649,"open":650,"high":216,"low":651,"close":249,"volume":652},"2026-04-07T00:00:00",13.36,13.04,1008000,{"timestamp":654,"open":249,"high":545,"low":240,"close":655,"volume":656},"2026-04-08T00:00:00",13.7,3318000,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-04-09T00:00:00",14.05,14.91,14.02,14.63,4396200,{"timestamp":665,"open":666,"high":667,"low":668,"close":667,"volume":669},"2026-04-12T00:00:00",14.65,15.13,14.33,1429900,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-04-13T00:00:00",15.11,15.4,14.89,15.37,1221700,{"timestamp":678,"open":673,"high":679,"low":680,"close":681,"volume":682},"2026-04-14T00:00:00",15.43,15,15.31,949100,{"timestamp":684,"open":681,"high":685,"low":686,"close":686,"volume":687},"2026-04-15T00:00:00",15.47,15.1,1052400,{"timestamp":689,"open":690,"high":691,"low":690,"close":692,"volume":693},"2026-04-16T00:00:00",15.16,15.8,15.62,1715300,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-04-19T00:00:00",15.64,16.03,15.48,15.85,871200,{"timestamp":702,"open":703,"high":704,"low":690,"close":705,"volume":706},"2026-04-21T00:00:00",15.7,15.99,15.24,1081500,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-04-22T00:00:00",15.2,15.39,14.82,15.21,1404300,{"timestamp":715,"open":686,"high":716,"low":717,"close":718,"volume":719},"2026-04-23T00:00:00",15.34,14.31,14.39,1505100,{"timestamp":721,"open":668,"high":722,"low":723,"close":723,"volume":724},"2026-04-26T00:00:00",14.42,13.83,945600,{"timestamp":726,"open":727,"high":728,"low":78,"close":90,"volume":729},"2026-04-27T00:00:00",13.82,13.86,769000,{"timestamp":731,"open":732,"high":728,"low":634,"close":733,"volume":734},"2026-04-28T00:00:00",13.63,13.52,880600,{"timestamp":736,"open":737,"high":738,"low":629,"close":661,"volume":739},"2026-04-29T00:00:00",13.85,14.19,3181200,{"timestamp":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2026-05-03T00:00:00",13.99,14.27,13.81,14.14,3892900,{"timestamp":748,"open":749,"high":750,"low":749,"close":751,"volume":752},"2026-05-04T00:00:00",14.15,14.58,14.37,2357000,{"timestamp":754,"open":755,"high":680,"low":756,"close":757,"volume":758},"2026-05-05T00:00:00",14.6,14.52,14.69,852600,{"timestamp":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2026-05-06T00:00:00",14.7,14.94,14.46,14.48,1170100,{"timestamp":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2026-05-07T00:00:00",14.75,15.08,14.51,14.59,1370100,{"timestamp":774,"open":770,"high":768,"low":668,"close":775,"volume":776},"2026-05-10T00:00:00",14.41,1111900,{"timestamp":778,"open":779,"high":722,"low":780,"close":635,"volume":781},"2026-05-11T00:00:00",14.32,13.89,547800,{"timestamp":783,"open":784,"high":785,"low":535,"close":786,"volume":787},"2026-05-12T00:00:00",13.98,14.04,13.53,546200,{"timestamp":789,"open":485,"high":545,"low":540,"close":541,"volume":790},"2026-05-13T00:00:00",446700,{"timestamp":792,"open":240,"high":793,"low":467,"close":794,"volume":795},"2026-05-14T00:00:00",13.57,13.12,1278600,{"timestamp":797,"open":91,"high":90,"low":231,"close":96,"volume":798},"2026-05-17T00:00:00",945200,{"timestamp":800,"open":240,"high":96,"low":97,"close":256,"volume":801},"2026-05-18T00:00:00",592800,{"timestamp":803,"open":256,"high":804,"low":568,"close":72,"volume":805},"2026-05-19T00:00:00",13.48,536000,{"timestamp":807,"open":72,"high":808,"low":85,"close":642,"volume":809},"2026-05-20T00:00:00",13.44,797400,{"timestamp":811,"open":101,"high":812,"low":97,"close":249,"volume":813},"2026-05-21T00:00:00",13.26,401700,{"timestamp":815,"open":240,"high":812,"low":240,"close":71,"volume":816},"2026-05-24T00:00:00",642500,{"timestamp":818,"open":71,"high":71,"low":142,"close":314,"volume":819},"2026-05-25T00:00:00",1151800,{"timestamp":821,"open":302,"high":225,"low":117,"close":97,"volume":822},"2026-05-26T00:00:00",1130900,{"timestamp":824,"open":227,"high":249,"low":309,"close":102,"volume":825},"2026-05-27T00:00:00",517300,{"timestamp":827,"open":589,"high":589,"low":113,"close":112,"volume":828},"2026-05-28T00:00:00",632200,{"timestamp":830,"open":310,"high":831,"low":144,"close":108,"volume":832},"2026-05-31T00:00:00",12.82,917200,{"timestamp":834,"open":358,"high":103,"low":309,"close":244,"volume":835},"2026-06-01T00:00:00",486700,{"timestamp":837,"open":221,"high":107,"low":502,"close":163,"volume":838},"2026-06-02T00:00:00",663900,{"timestamp":840,"open":138,"high":363,"low":119,"close":209,"volume":841},"2026-06-04T00:00:00",505600,{"timestamp":843,"open":489,"high":91,"low":489,"close":91,"volume":844},"2026-06-07T00:00:00",969600,{"timestamp":846,"open":847,"high":744,"low":848,"close":485,"volume":849},"2026-06-08T00:00:00",13.15,13.13,1131700,{"timestamp":851,"open":485,"high":485,"low":240,"close":240,"volume":852},"2026-06-09T00:00:00",607800,{"timestamp":854,"open":225,"high":812,"low":646,"close":80,"volume":855},"2026-06-10T00:00:00",593400,{"timestamp":857,"open":536,"high":858,"low":89,"close":668,"volume":859},"2026-06-11T00:00:00",14.67,2365800,{"timestamp":861,"open":756,"high":862,"low":551,"close":863,"volume":864},"2026-06-14T00:00:00",14.99,13.84,969400,{"timestamp":866,"open":867,"high":867,"low":868,"close":535,"volume":869},"2026-06-15T00:00:00",14,13.35,674800,{"timestamp":871,"open":78,"high":872,"low":84,"close":216,"volume":873},"2026-06-16T00:00:00",13.87,668600,{"timestamp":875,"open":216,"high":876,"low":650,"close":877,"volume":878},"2026-06-17T00:00:00",14.53,13.73,1707700,{"timestamp":880,"open":877,"high":881,"low":882,"close":881,"volume":883},"2026-06-18T00:00:00",14.55,13.6,1009200,{"timestamp":885,"open":886,"high":887,"low":888,"close":889,"volume":890},"2026-06-21T00:00:00",14.44,14.76,14.29,14.45,893800,{"timestamp":892,"open":889,"high":893,"low":894,"close":722,"volume":895},"2026-06-22T00:00:00",14.64,14.16,469600,{"timestamp":897,"open":888,"high":898,"low":899,"close":900,"volume":901},"2026-06-23T00:00:00",14.49,14.18,14.26,541600,{"timestamp":903,"open":904,"high":905,"low":906,"close":660,"volume":907},"2026-06-24T00:00:00",14.54,15.18,14.34,1209000,{"timestamp":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2026-06-25T00:00:00",14.85,15.66,14.8,15.55,1053700,{"timestamp":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2026-06-28T00:00:00",15.58,15.6,15.14,15.17,442500,{"timestamp":923,"open":667,"high":919,"low":924,"close":925,"volume":926},"2026-06-29T00:00:00",14.66,14.79,738000,{"timestamp":928,"open":666,"high":929,"low":881,"close":912,"volume":930},"2026-06-30T00:00:00",15.02,673400,{"timestamp":932,"open":660,"high":933,"low":763,"close":934,"volume":935},"2026-07-01T00:00:00",14.95,14.88,821100,{"timestamp":937,"open":674,"high":938,"low":887,"close":939,"volume":940},"2026-07-02T00:00:00",14.96,14.77,273400,{"timestamp":942,"open":757,"high":943,"low":717,"close":886,"volume":944},"2026-07-05T00:00:00",14.81,348200,{"timestamp":946,"open":947,"high":948,"low":743,"close":906,"volume":949},"2026-07-06T00:00:00",14.47,14.62,433600,{"timestamp":951,"open":779,"high":952,"low":953,"close":906,"volume":954},"2026-07-07T00:00:00",14.4,13.93,524600,{"timestamp":956,"open":756,"high":957,"low":751,"close":674,"volume":958},"2026-07-08T00:00:00",14.98,1063100,{"timestamp":960,"open":712,"high":961,"low":762,"close":961,"volume":962},"2026-07-09T00:00:00",15.98,1178900,{"timestamp":964,"open":965,"high":704,"low":685,"close":966,"volume":967},"2026-07-12T00:00:00",15.94,15.74,1007500,{"timestamp":969,"open":691,"high":970,"low":913,"close":970,"volume":971},"2026-07-13T00:00:00",16.12,519400,{"timestamp":973,"open":974,"high":975,"low":976,"close":965,"volume":977},"2026-07-14T00:00:00",16.14,16.18,15.77,726400,{"timestamp":979,"open":980,"high":981,"low":982,"close":983,"volume":984},"2026-07-15T00:00:00",15.95,16.09,15.76,16.08,613200,{"timestamp":986,"open":987,"high":988,"low":989,"close":990,"volume":991},"2026-07-16T00:00:00",16.05,16.5,15.97,16.19,899800,{"timestamp":993,"open":974,"high":994,"low":995,"close":996,"volume":997},"2026-07-19T00:00:00",16.3,15.93,16.02,461100,{"timestamp":999,"open":989,"high":704,"low":920,"close":710,"volume":1000},"2026-07-20T00:00:00",872700,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-07-21T00:00:00",15.51,15.84,15.42,15.68,401400,{"timestamp":1009,"open":1003,"high":989,"low":1010,"close":703,"volume":1011},"2026-07-22T00:00:00",15.5,337100,{"timestamp":1013,"open":1014,"high":1015,"low":917,"close":918,"volume":1016},"2026-07-23T00:00:00",15.61,15.87,283700,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":1010,"volume":1022},"2026-07-26T00:00:00",15.65,15.81,15.38,532200,{"timestamp":1024,"open":1025,"high":1026,"low":1010,"close":1015,"volume":1027},"2026-07-27T00:00:00",15.63,16,592100,{"timestamp":1029,"open":1030,"high":1031,"low":1010,"close":1004,"volume":1032},"2026-07-28T00:00:00",15.86,15.89,513900,{"timestamp":1034,"open":976,"high":1004,"low":685,"close":691,"volume":1035},"2026-07-29T00:00:00",569600,{"timestamp":1037,"open":691,"high":1038,"low":917,"close":1039,"volume":1040},"2026-07-30T00:00:00",15.91,15.72,482200,{"timestamp":1042,"open":1043,"high":970,"low":913,"close":1020,"volume":1044},"2026-08-02T00:00:00",15.73,1178800,{"timestamp":1046,"open":704,"high":987,"low":692,"close":1047,"volume":1048},"2026-08-03T00:00:00",15.78,528100,{"timestamp":1050,"open":1031,"high":704,"low":698,"close":698,"volume":1051},"2026-08-04T00:00:00",321200,{"timestamp":1053,"open":685,"high":1054,"low":933,"close":929,"volume":1055},"2026-08-05T00:00:00",15.56,576600,{"timestamp":1057,"open":1058,"high":1059,"low":786,"close":1060,"volume":1061},"2026-08-06T00:00:00",14.83,15.06,14.22,4726500,{"timestamp":1063,"open":1064,"high":1039,"low":1065,"close":1059,"volume":1066},"2026-08-09T00:00:00",14.13,14.12,2724300,{"timestamp":1068,"open":1069,"high":712,"low":750,"close":761,"volume":1070},"2026-08-10T00:00:00",15.03,925700,{"timestamp":1072,"open":761,"high":887,"low":1073,"close":1074,"volume":1075},"2026-08-11T00:00:00",14.36,14.68,749800,{"timestamp":1077,"open":898,"high":1078,"low":898,"close":1079,"volume":1080},"2026-08-12T00:00:00",15.23,15.15,831200,{"timestamp":1082,"open":769,"high":667,"low":887,"close":1059,"volume":1083},"2026-08-13T00:00:00",391500,{"timestamp":1085,"open":929,"high":920,"low":938,"close":672,"volume":1086},"2026-08-16T00:00:00",365200,{"timestamp":1088,"open":1089,"high":1079,"low":925,"close":934,"volume":1090},"2026-08-17T00:00:00",15.12,384800,{"timestamp":1092,"open":1069,"high":1093,"low":906,"close":947,"volume":1094},"2026-08-18T00:00:00",15.35,1206500,{"timestamp":1096,"open":763,"high":904,"low":1097,"close":1098,"volume":1099},"2026-08-19T00:00:00",14.06,14.2,813900,{"timestamp":1101,"open":1102,"high":1103,"low":899,"close":1104,"volume":1105},"2026-08-20T00:00:00",14.21,14.86,14.78,834800,{"timestamp":1107,"open":1104,"high":1069,"low":893,"close":938,"volume":1108},"2026-08-23T00:00:00",681100,{"timestamp":1110,"open":912,"high":1111,"low":939,"close":1093,"volume":1112},"2026-08-24T00:00:00",15.36,512000,{"timestamp":1114,"open":1093,"high":1093,"low":1069,"close":1069,"volume":1115},"2026-08-25T00:00:00",606700,{"timestamp":1117,"open":680,"high":918,"low":674,"close":1005,"volume":1118},"2026-08-26T00:00:00",516900,{"timestamp":1120,"open":1005,"high":1121,"low":1122,"close":1123,"volume":1124},"2026-08-27T00:00:00",15.46,14.97,15.25,178800,{"timestamp":1126,"open":709,"high":1127,"low":1089,"close":705,"volume":1128},"2026-08-30T00:00:00",15.44,461700,{"timestamp":1130,"open":690,"high":1131,"low":667,"close":673,"volume":1132},"2026-08-31T00:00:00",15.59,367100,{"timestamp":1134,"open":710,"high":697,"low":1135,"close":1020,"volume":1136},"2026-09-01T00:00:00",15.28,650400,{"timestamp":1138,"open":983,"high":983,"low":1006,"close":703,"volume":1139},"2026-09-02T00:00:00",360200,{"timestamp":1141,"open":703,"high":976,"low":1142,"close":1039,"volume":1143},"2026-09-03T00:00:00",15.45,369900,{"timestamp":1145,"open":982,"high":1146,"low":1147,"close":1047,"volume":1148},"2026-09-07T00:00:00",15.9,15.54,506500,{"timestamp":1150,"open":1010,"high":1151,"low":716,"close":716,"volume":1152},"2026-09-08T00:00:00",15.67,229400,{"timestamp":1154,"open":1155,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-09-09T00:00:00",15.32,16.04,15.22,16.01,645000,{"timestamp":1161,"open":1026,"high":1162,"low":1020,"close":1163,"volume":1164},"2026-09-10T00:00:00",16.24,15.96,392800,{"timestamp":1166,"open":1020,"high":1026,"low":1142,"close":1167,"volume":1168},"2026-09-13T00:00:00",15.79,363700,{"timestamp":1170,"open":1167,"high":965,"low":1131,"close":691,"volume":1171},"2026-09-14T00:00:00",281700,{"timestamp":1173,"open":703,"high":1038,"low":1174,"close":699,"volume":1175},"2026-09-15T00:00:00",15.53,370700,{"timestamp":1177,"open":1004,"high":1163,"low":1014,"close":1004,"volume":1178},"2026-09-16T00:00:00",309000,{"timestamp":1180,"open":1004,"high":1026,"low":1151,"close":1181,"volume":1182},"2026-09-17T00:00:00",15.83,433500,{"timestamp":1184,"open":995,"high":1185,"low":966,"close":970,"volume":1186},"2026-09-20T00:00:00",16.25,339300,{"timestamp":1188,"open":1189,"high":1190,"low":1185,"close":988,"volume":1191},"2026-09-21T00:00:00",16.64,16.67,764600,{"timestamp":1193,"open":1194,"high":1195,"low":1026,"close":990,"volume":1196},"2026-09-22T00:00:00",16.32,16.48,373400,{"timestamp":1198,"open":975,"high":1199,"low":1200,"close":1201,"volume":1202},"2026-09-23T00:00:00",16.86,16.07,16.68,612700,[]]