[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGSFG3xiDzH-LSkRO6IaSgI1Aq25qEBwTNUsOCHtf4CM":3,"$fNLGq-V84YFKaJxPrbJJO4u-NETTcfB-7g3p-9CkSrBU":55,"$fJwwKRJEWlhqi_t613S1u6rd9zLSNMHE15u9P4uH5SNQ":97},{"items":4,"totalItens":52,"success":53,"errors":54,"limitReached":52},[5,13,17,22,27,32,37,42,47],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",4.53515,"2022-11-10T00:00:00","2022-11-16T00:00:00","2022-11-29T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":12},0.992033,"2023-04-20T00:00:00","2023-05-04T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":12},1.42114,"2023-12-13T00:00:00","2023-12-18T00:00:00","2023-12-28T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":12},0.984413,"2024-03-14T00:00:00","2024-03-19T00:00:00","2024-04-01T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":31,"status":12},3,"stock",10,"2024-04-18T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":12},0.522949,"2024-11-13T00:00:00","2024-11-19T00:00:00","2024-11-29T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},2.08901,"2025-03-13T00:00:00","2025-03-18T00:00:00","2025-04-02T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":12},3.23512,"2025-08-07T00:00:00","2025-08-12T00:00:00","2025-08-21T00:00:00",{"type":6,"category":7,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":12},0.405799,"2025-12-02T00:00:00","2025-12-05T00:00:00","2025-12-16T00:00:00",null,true,[],{"summary":56,"quote":62,"fundamentals":68,"priceHistory":90,"relatedTickers":91},{"ticker":57,"slug":58,"kind":29,"companyName":59,"shortName":60,"description":61},"UNIP3","unip3","Unipar Carbocloro S.A.","Unipar","",{"price":63,"change":64,"changePercent":65,"currency":66,"updatedAt":67},55.45,-0.45,-0.805,"BRL","2026-09-24T23:48:19Z",{"eps":69,"bookValue":70,"dividendYield":71,"dividendYield5yAverage":72,"priceEarnings":73,"priceBookValue":74,"priceEbit":75,"evEbitda":76,"priceSalesRatio":77,"enterpriseValue":78,"ebitda":79,"roe":80,"roic":81,"roa":82,"netMargin":83,"ebitMargin":84,"grossMargin":85,"netDebtToEbitda":86,"netDebtToEquity":87,"currentLiquidity":88,"liabilitiesToEquity":89},2.355,17.768,16.69,16.26,23.55,3.12,11.24,10.75,1.31,9941796000,925146000,13.26,6.41,3.44,5.09,11.68,26.81,3.31,1.53,2.39,2.8462,[],[92,93,94,95,96],"FLRY3","RDOR3","QUAL3","ODPV3","BRKM5",{"items":98,"totalItens":52,"success":53,"errors":1243,"limitReached":52},[99,105,111,117,124,130,137,142,148,154,161,167,173,179,185,190,195,201,207,212,218,223,229,236,241,246,252,258,265,271,277,283,290,297,302,308,314,319,324,330,335,342,348,354,361,368,375,381,386,392,398,404,407,413,418,422,429,434,440,446,451,456,462,468,474,479,485,491,495,499,504,510,516,521,526,531,537,543,548,552,554,557,561,566,571,576,581,586,591,596,601,607,613,618,622,629,636,640,645,651,658,664,669,674,680,686,691,696,701,707,712,716,720,724,729,733,737,742,748,751,756,760,764,766,770,773,778,783,789,792,796,800,806,809,813,817,824,829,834,838,844,846,852,854,860,864,867,871,875,879,884,887,892,897,902,907,912,915,919,921,926,930,933,937,942,947,951,954,957,963,966,971,976,980,982,985,989,993,996,1000,1003,1007,1009,1014,1020,1024,1028,1030,1032,1035,1037,1040,1043,1048,1052,1056,1060,1063,1066,1070,1073,1076,1081,1084,1087,1092,1096,1100,1102,1104,1107,1111,1116,1120,1125,1130,1132,1135,1140,1144,1148,1151,1157,1161,1166,1170,1176,1179,1183,1188,1191,1195,1198,1202,1206,1210,1213,1217,1221,1225,1228,1231,1234,1238],{"timestamp":100,"open":101,"high":102,"low":103,"close":102,"volume":104},"2025-09-25T00:00:00",61.69,62.76,61.59,4900,{"timestamp":106,"open":107,"high":108,"low":109,"close":109,"volume":110},"2025-09-28T00:00:00",62.75,63.18,62,1800,{"timestamp":112,"open":109,"high":113,"low":114,"close":115,"volume":116},"2025-09-29T00:00:00",62.31,60.02,60.2,6300,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-09-30T00:00:00",61.07,61.57,60.55,60.95,7700,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":116},"2025-10-01T00:00:00",61.27,62.2,61.08,61.7,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-02T00:00:00",62.24,62.34,61.21,61.89,7000,{"timestamp":138,"open":135,"high":139,"low":140,"close":139,"volume":141},"2025-10-05T00:00:00",64.19,61.45,7400,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":123},"2025-10-06T00:00:00",62.99,63.99,62.5,63.9,{"timestamp":149,"open":150,"high":151,"low":150,"close":152,"volume":153},"2025-10-07T00:00:00",63.89,65.79,64.5,33200,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-08T00:00:00",64.37,65.75,63.63,64.02,9100,{"timestamp":162,"open":163,"high":164,"low":146,"close":165,"volume":166},"2025-10-09T00:00:00",63.78,64.7,64,11600,{"timestamp":168,"open":169,"high":169,"low":170,"close":171,"volume":172},"2025-10-12T00:00:00",63.57,61.15,61.62,6700,{"timestamp":174,"open":175,"high":176,"low":175,"close":177,"volume":178},"2025-10-13T00:00:00",61.06,62.63,62.25,9600,{"timestamp":180,"open":181,"high":182,"low":183,"close":184,"volume":160},"2025-10-14T00:00:00",62.8,63.3,62.01,62.77,{"timestamp":186,"open":145,"high":145,"low":187,"close":188,"volume":189},"2025-10-15T00:00:00",61.03,61.1,6500,{"timestamp":191,"open":192,"high":193,"low":194,"close":109,"volume":189},"2025-10-16T00:00:00",61.35,62.04,60.99,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":123},"2025-10-19T00:00:00",61.55,61.75,60.25,61.05,{"timestamp":202,"open":203,"high":203,"low":204,"close":205,"volume":206},"2025-10-20T00:00:00",61.6,60.03,60.75,10700,{"timestamp":208,"open":209,"high":210,"low":211,"close":210,"volume":123},"2025-10-21T00:00:00",59.8,60.38,59.1,{"timestamp":213,"open":214,"high":215,"low":216,"close":215,"volume":217},"2025-10-22T00:00:00",59.85,61,59.77,11400,{"timestamp":219,"open":215,"high":220,"low":221,"close":119,"volume":222},"2025-10-23T00:00:00",61.09,60.27,8400,{"timestamp":224,"open":119,"high":225,"low":226,"close":227,"volume":228},"2025-10-26T00:00:00",61.44,60.7,61.33,800,{"timestamp":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-10-27T00:00:00",61.16,61.53,60.61,61.26,8600,{"timestamp":237,"open":238,"high":122,"low":199,"close":239,"volume":240},"2025-10-29T00:00:00",60.69,60.3,3300,{"timestamp":242,"open":134,"high":243,"low":244,"close":244,"volume":245},"2025-10-30T00:00:00",61.49,59.9,3600,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":123},"2025-11-02T00:00:00",59.52,59.74,58.73,59.46,{"timestamp":253,"open":251,"high":254,"low":255,"close":256,"volume":257},"2025-11-03T00:00:00",59.72,58.6,59.4,7800,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-11-04T00:00:00",59.5,59.89,59,59.2,25600,{"timestamp":266,"open":262,"high":267,"low":268,"close":269,"volume":270},"2025-11-05T00:00:00",59.25,57.95,58.34,23300,{"timestamp":272,"open":273,"high":262,"low":274,"close":275,"volume":276},"2025-11-06T00:00:00",58.01,57.51,58.2,8300,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-11-09T00:00:00",59.05,57.13,57.47,14100,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-11-10T00:00:00",57.83,58.76,57.45,58.14,5300,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-11-11T00:00:00",57.85,58.42,57.65,58.1,6900,{"timestamp":298,"open":275,"high":299,"low":300,"close":301,"volume":178},"2025-11-12T00:00:00",60,57.9,58.49,{"timestamp":303,"open":304,"high":304,"low":305,"close":306,"volume":307},"2025-11-13T00:00:00",59.99,56.22,56.8,30700,{"timestamp":309,"open":306,"high":310,"low":311,"close":312,"volume":313},"2025-11-16T00:00:00",57.03,55.4,56.64,19500,{"timestamp":315,"open":316,"high":316,"low":317,"close":318,"volume":217},"2025-11-17T00:00:00",56,54.53,54.81,{"timestamp":320,"open":321,"high":321,"low":322,"close":323,"volume":136},"2025-11-18T00:00:00",55.67,53.31,54.74,{"timestamp":325,"open":326,"high":326,"low":327,"close":328,"volume":329},"2025-11-20T00:00:00",54.95,52.02,53.24,12500,{"timestamp":331,"open":332,"high":333,"low":332,"close":334,"volume":235},"2025-11-23T00:00:00",52.75,54.59,54.23,{"timestamp":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2025-11-24T00:00:00",53.91,53.96,52.28,52.54,17900,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":282},"2025-11-25T00:00:00",52.55,53.37,52.43,52.45,{"timestamp":349,"open":328,"high":350,"low":351,"close":352,"volume":353},"2025-11-26T00:00:00",54.8,53.23,54.22,11800,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-11-27T00:00:00",55.24,55.5,53.95,54.83,6000,{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-11-30T00:00:00",53.97,55.39,53.65,55.14,13200,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-12-01T00:00:00",55.09,55.49,53.83,54.21,32600,{"timestamp":49,"open":376,"high":377,"low":378,"close":379,"volume":380},64.01,65.5,60.15,60.51,89400,{"timestamp":382,"open":135,"high":383,"low":140,"close":384,"volume":385},"2025-12-03T00:00:00",63.41,63,84900,{"timestamp":387,"open":169,"high":388,"low":389,"close":390,"volume":391},"2025-12-04T00:00:00",63.75,62.02,62.33,56200,{"timestamp":393,"open":394,"high":395,"low":351,"close":396,"volume":397},"2025-12-07T00:00:00",55.97,55.98,54.9,62300,{"timestamp":399,"open":400,"high":400,"low":401,"close":402,"volume":403},"2025-12-08T00:00:00",55,54,54.09,15800,{"timestamp":405,"open":350,"high":350,"low":406,"close":406,"volume":289},"2025-12-09T00:00:00",54.11,{"timestamp":408,"open":409,"high":410,"low":411,"close":412,"volume":235},"2025-12-10T00:00:00",54.24,55.05,53.21,53.36,{"timestamp":414,"open":415,"high":402,"low":372,"close":416,"volume":417},"2025-12-11T00:00:00",53.88,54.02,3700,{"timestamp":419,"open":420,"high":421,"low":358,"close":358,"volume":172},"2025-12-14T00:00:00",54.04,54.85,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2025-12-15T00:00:00",54.84,56.51,54.55,56.12,22000,{"timestamp":51,"open":430,"high":430,"low":431,"close":432,"volume":433},57.59,55.87,56.65,30400,{"timestamp":435,"open":436,"high":437,"low":438,"close":439,"volume":189},"2025-12-17T00:00:00",56.58,56.67,55.03,55.06,{"timestamp":441,"open":442,"high":310,"low":443,"close":444,"volume":445},"2025-12-18T00:00:00",55.68,55.07,55.7,17800,{"timestamp":447,"open":448,"high":281,"low":449,"close":450,"volume":329},"2025-12-21T00:00:00",56.25,56.1,56.98,{"timestamp":452,"open":453,"high":262,"low":453,"close":454,"volume":455},"2025-12-22T00:00:00",56.24,58.32,20600,{"timestamp":457,"open":458,"high":459,"low":458,"close":460,"volume":461},"2025-12-25T00:00:00",57.11,59.09,58.82,6200,{"timestamp":463,"open":464,"high":465,"low":294,"close":466,"volume":467},"2025-12-28T00:00:00",58.81,59.79,58.96,8700,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":116},"2025-12-29T00:00:00",58.7,59.45,57.75,58.19,{"timestamp":475,"open":300,"high":476,"low":477,"close":476,"volume":478},"2026-01-01T00:00:00",58.87,56.93,15300,{"timestamp":480,"open":481,"high":482,"low":483,"close":460,"volume":484},"2026-01-04T00:00:00",58.62,59.11,58,10200,{"timestamp":486,"open":262,"high":487,"low":488,"close":489,"volume":490},"2026-01-05T00:00:00",61.42,58.35,60.6,37700,{"timestamp":492,"open":493,"high":493,"low":494,"close":494,"volume":296},"2026-01-06T00:00:00",60.84,59.39,{"timestamp":496,"open":494,"high":497,"low":498,"close":211,"volume":296},"2026-01-07T00:00:00",60.48,58.79,{"timestamp":500,"open":275,"high":260,"low":501,"close":502,"volume":503},"2026-01-08T00:00:00",58.15,58.16,5800,{"timestamp":505,"open":506,"high":507,"low":506,"close":508,"volume":509},"2026-01-11T00:00:00",57.62,58.64,57.8,5200,{"timestamp":511,"open":512,"high":513,"low":512,"close":514,"volume":515},"2026-01-12T00:00:00",57,58.53,57.7,12600,{"timestamp":517,"open":518,"high":519,"low":518,"close":519,"volume":520},"2026-01-13T00:00:00",57.34,59.97,7900,{"timestamp":522,"open":523,"high":262,"low":295,"close":524,"volume":525},"2026-01-14T00:00:00",58.3,58.22,5000,{"timestamp":527,"open":528,"high":262,"low":529,"close":529,"volume":530},"2026-01-15T00:00:00",57.33,56.7,10900,{"timestamp":532,"open":533,"high":534,"low":533,"close":535,"volume":536},"2026-01-18T00:00:00",55.43,58.98,57.88,8900,{"timestamp":538,"open":539,"high":483,"low":540,"close":541,"volume":542},"2026-01-19T00:00:00",56.6,55.55,57.24,17000,{"timestamp":544,"open":545,"high":269,"low":546,"close":269,"volume":547},"2026-01-20T00:00:00",57.23,57.01,31400,{"timestamp":549,"open":274,"high":550,"low":274,"close":481,"volume":551},"2026-01-21T00:00:00",59.62,14800,{"timestamp":553,"open":300,"high":140,"low":300,"close":140,"volume":160},"2026-01-22T00:00:00",{"timestamp":555,"open":226,"high":556,"low":209,"close":299,"volume":296},"2026-01-25T00:00:00",61.2,{"timestamp":558,"open":559,"high":225,"low":519,"close":304,"volume":560},"2026-01-26T00:00:00",60.32,33300,{"timestamp":562,"open":563,"high":487,"low":563,"close":564,"volume":565},"2026-01-27T00:00:00",59.53,60.85,45900,{"timestamp":567,"open":568,"high":556,"low":569,"close":570,"volume":172},"2026-01-28T00:00:00",60.96,59.69,60.8,{"timestamp":572,"open":573,"high":574,"low":299,"close":574,"volume":575},"2026-02-01T00:00:00",60.09,60.59,4800,{"timestamp":577,"open":489,"high":578,"low":579,"close":215,"volume":580},"2026-02-02T00:00:00",62.37,60.47,24100,{"timestamp":582,"open":583,"high":583,"low":584,"close":584,"volume":585},"2026-02-03T00:00:00",62.13,60.01,11300,{"timestamp":587,"open":588,"high":589,"low":215,"close":170,"volume":590},"2026-02-05T00:00:00",61.17,61.5,3200,{"timestamp":592,"open":593,"high":594,"low":121,"close":594,"volume":595},"2026-02-08T00:00:00",61.01,61.85,13300,{"timestamp":597,"open":598,"high":599,"low":593,"close":134,"volume":600},"2026-02-09T00:00:00",61.52,62.18,5600,{"timestamp":602,"open":603,"high":604,"low":605,"close":604,"volume":606},"2026-02-10T00:00:00",62.3,62.45,61.71,10400,{"timestamp":608,"open":609,"high":609,"low":610,"close":611,"volume":612},"2026-02-11T00:00:00",62.89,61.72,61.9,16100,{"timestamp":614,"open":611,"high":615,"low":616,"close":617,"volume":509},"2026-02-12T00:00:00",62.79,61.36,61.67,{"timestamp":619,"open":109,"high":620,"low":109,"close":621,"volume":141},"2026-02-17T00:00:00",63.79,62.96,{"timestamp":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2026-02-18T00:00:00",63.2,64.39,63.1,63.62,11500,{"timestamp":630,"open":631,"high":632,"low":633,"close":634,"volume":635},"2026-02-19T00:00:00",63.56,63.6,63.12,63.58,3500,{"timestamp":637,"open":165,"high":165,"low":638,"close":639,"volume":329},"2026-02-22T00:00:00",62.66,63.39,{"timestamp":641,"open":642,"high":643,"low":642,"close":182,"volume":644},"2026-02-23T00:00:00",63.04,64.58,10800,{"timestamp":646,"open":647,"high":648,"low":384,"close":649,"volume":650},"2026-02-24T00:00:00",63.77,65.38,65.13,14200,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-02-25T00:00:00",65.58,66.9,64.48,65,15000,{"timestamp":659,"open":660,"high":661,"low":662,"close":663,"volume":123},"2026-02-26T00:00:00",65.63,66.03,64.51,64.84,{"timestamp":665,"open":165,"high":666,"low":603,"close":667,"volume":668},"2026-03-01T00:00:00",64.88,63.95,13600,{"timestamp":670,"open":150,"high":150,"low":671,"close":672,"volume":673},"2026-03-02T00:00:00",62.57,63.34,5500,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":240},"2026-03-03T00:00:00",63.71,64.44,63.25,64.09,{"timestamp":681,"open":682,"high":653,"low":683,"close":684,"volume":685},"2026-03-04T00:00:00",64.79,63.11,65.41,6400,{"timestamp":687,"open":688,"high":689,"low":643,"close":690,"volume":590},"2026-03-05T00:00:00",65.8,66,64.89,{"timestamp":692,"open":693,"high":694,"low":676,"close":695,"volume":467},"2026-03-08T00:00:00",64.9,65.9,65.18,{"timestamp":697,"open":662,"high":698,"low":384,"close":699,"volume":700},"2026-03-09T00:00:00",65.78,65.52,14000,{"timestamp":702,"open":703,"high":704,"low":705,"close":705,"volume":706},"2026-03-10T00:00:00",65.4,68.5,64.95,4600,{"timestamp":708,"open":709,"high":710,"low":158,"close":165,"volume":711},"2026-03-11T00:00:00",64.2,64.66,6800,{"timestamp":713,"open":714,"high":714,"low":182,"close":715,"volume":136},"2026-03-12T00:00:00",66.92,63.35,{"timestamp":717,"open":715,"high":718,"low":638,"close":719,"volume":600},"2026-03-15T00:00:00",63.64,62.87,{"timestamp":721,"open":722,"high":718,"low":722,"close":384,"volume":723},"2026-03-16T00:00:00",62.88,2600,{"timestamp":725,"open":215,"high":726,"low":727,"close":728,"volume":536},"2026-03-18T00:00:00",61.34,59.61,60.93,{"timestamp":730,"open":728,"high":728,"low":731,"close":292,"volume":732},"2026-03-19T00:00:00",57.25,18900,{"timestamp":734,"open":735,"high":215,"low":260,"close":584,"volume":736},"2026-03-22T00:00:00",60.1,14400,{"timestamp":738,"open":482,"high":482,"low":739,"close":740,"volume":741},"2026-03-23T00:00:00",57.15,57.48,16300,{"timestamp":743,"open":744,"high":745,"low":746,"close":745,"volume":747},"2026-03-24T00:00:00",58.06,59.94,58.05,9400,{"timestamp":749,"open":255,"high":299,"low":273,"close":295,"volume":750},"2026-03-25T00:00:00",22200,{"timestamp":752,"open":292,"high":753,"low":292,"close":754,"volume":755},"2026-03-26T00:00:00",59.15,58.72,30100,{"timestamp":757,"open":473,"high":758,"low":473,"close":759,"volume":478},"2026-03-29T00:00:00",60.89,60.18,{"timestamp":761,"open":244,"high":611,"low":260,"close":762,"volume":763},"2026-03-30T00:00:00",59.7,23200,{"timestamp":765,"open":762,"high":568,"low":762,"close":115,"volume":116},"2026-03-31T00:00:00",{"timestamp":767,"open":584,"high":379,"low":768,"close":768,"volume":769},"2026-04-01T00:00:00",58.75,8200,{"timestamp":771,"open":494,"high":109,"low":772,"close":215,"volume":606},"2026-04-05T00:00:00",58.86,{"timestamp":774,"open":775,"high":776,"low":777,"close":114,"volume":673},"2026-04-06T00:00:00",60.5,60.82,59.81,{"timestamp":779,"open":215,"high":780,"low":781,"close":215,"volume":782},"2026-04-07T00:00:00",61.65,60.4,12200,{"timestamp":784,"open":785,"high":786,"low":564,"close":787,"volume":788},"2026-04-08T00:00:00",61.61,61.96,61.22,9200,{"timestamp":790,"open":135,"high":791,"low":194,"close":146,"volume":178},"2026-04-09T00:00:00",62.84,{"timestamp":793,"open":794,"high":647,"low":122,"close":647,"volume":795},"2026-04-12T00:00:00",61.66,13100,{"timestamp":797,"open":798,"high":798,"low":109,"close":799,"volume":104},"2026-04-13T00:00:00",63.15,62.32,{"timestamp":801,"open":802,"high":803,"low":254,"close":804,"volume":805},"2026-04-14T00:00:00",61.8,62.14,61.24,17400,{"timestamp":807,"open":804,"high":804,"low":204,"close":808,"volume":235},"2026-04-15T00:00:00",60.46,{"timestamp":810,"open":811,"high":556,"low":221,"close":221,"volume":812},"2026-04-16T00:00:00",60.98,9700,{"timestamp":814,"open":815,"high":616,"low":815,"close":188,"volume":816},"2026-04-19T00:00:00",60.29,10100,{"timestamp":818,"open":819,"high":820,"low":821,"close":822,"volume":823},"2026-04-21T00:00:00",62.06,62.09,60.52,60.83,4300,{"timestamp":825,"open":826,"high":826,"low":827,"close":214,"volume":828},"2026-04-22T00:00:00",61.99,59.63,13500,{"timestamp":830,"open":831,"high":564,"low":832,"close":833,"volume":360},"2026-04-23T00:00:00",59.6,59.59,59.71,{"timestamp":835,"open":836,"high":836,"low":262,"close":262,"volume":837},"2026-04-26T00:00:00",59.88,7100,{"timestamp":839,"open":840,"high":841,"low":842,"close":843,"volume":590},"2026-04-27T00:00:00",58.99,59.54,58.57,59.49,{"timestamp":845,"open":833,"high":559,"low":840,"close":378,"volume":461},"2026-04-28T00:00:00",{"timestamp":847,"open":221,"high":848,"low":849,"close":850,"volume":851},"2026-04-29T00:00:00",61.83,59.66,60.05,4700,{"timestamp":853,"open":735,"high":239,"low":262,"close":262,"volume":160},"2026-05-03T00:00:00",{"timestamp":855,"open":279,"high":856,"low":857,"close":858,"volume":859},"2026-05-04T00:00:00",60.44,58.31,59.07,5900,{"timestamp":861,"open":862,"high":856,"low":862,"close":584,"volume":863},"2026-05-05T00:00:00",59.08,4000,{"timestamp":865,"open":762,"high":781,"low":866,"close":866,"volume":525},"2026-05-06T00:00:00",59.42,{"timestamp":868,"open":869,"high":870,"low":869,"close":777,"volume":723},"2026-05-07T00:00:00",59.43,60.39,{"timestamp":872,"open":762,"high":873,"low":762,"close":299,"volume":874},"2026-05-10T00:00:00",60.19,1000,{"timestamp":876,"open":836,"high":564,"low":877,"close":564,"volume":878},"2026-05-11T00:00:00",59.67,7200,{"timestamp":880,"open":205,"high":881,"low":882,"close":883,"volume":747},"2026-05-12T00:00:00",60.77,58.51,58.65,{"timestamp":885,"open":883,"high":109,"low":883,"close":886,"volume":525},"2026-05-13T00:00:00",60.56,{"timestamp":888,"open":889,"high":890,"low":891,"close":256,"volume":628},"2026-05-14T00:00:00",59.29,59.65,58.38,{"timestamp":893,"open":256,"high":841,"low":894,"close":895,"volume":896},"2026-05-17T00:00:00",58.48,58.5,3000,{"timestamp":898,"open":488,"high":894,"low":899,"close":900,"volume":901},"2026-05-18T00:00:00",57.02,57.27,11100,{"timestamp":903,"open":904,"high":905,"low":906,"close":501,"volume":878},"2026-05-19T00:00:00",57.6,58.8,57.52,{"timestamp":908,"open":895,"high":909,"low":483,"close":910,"volume":911},"2026-05-20T00:00:00",58.71,58.45,4200,{"timestamp":913,"open":528,"high":895,"low":528,"close":895,"volume":914},"2026-05-21T00:00:00",1700,{"timestamp":916,"open":895,"high":895,"low":917,"close":895,"volume":918},"2026-05-24T00:00:00",57.18,3100,{"timestamp":920,"open":894,"high":895,"low":508,"close":301,"volume":635},"2026-05-25T00:00:00",{"timestamp":922,"open":262,"high":923,"low":924,"close":924,"volume":925},"2026-05-26T00:00:00",59.28,58.58,2500,{"timestamp":927,"open":894,"high":476,"low":928,"close":498,"volume":929},"2026-05-27T00:00:00",58.47,1600,{"timestamp":931,"open":498,"high":858,"low":932,"close":842,"volume":914},"2026-05-28T00:00:00",57.91,{"timestamp":934,"open":935,"high":494,"low":483,"close":936,"volume":590},"2026-05-31T00:00:00",58.55,59.34,{"timestamp":938,"open":939,"high":940,"low":924,"close":940,"volume":941},"2026-06-01T00:00:00",58.92,59.18,5400,{"timestamp":943,"open":944,"high":909,"low":945,"close":946,"volume":520},"2026-06-02T00:00:00",58.61,57.35,57.5,{"timestamp":948,"open":945,"high":949,"low":306,"close":950,"volume":160},"2026-06-04T00:00:00",58.28,57.21,{"timestamp":952,"open":953,"high":953,"low":512,"close":512,"volume":859},"2026-06-07T00:00:00",58.46,{"timestamp":955,"open":956,"high":483,"low":546,"close":483,"volume":276},"2026-06-08T00:00:00",57.97,{"timestamp":958,"open":959,"high":960,"low":959,"close":961,"volume":962},"2026-06-09T00:00:00",57.4,58.95,58.77,16400,{"timestamp":964,"open":843,"high":299,"low":928,"close":299,"volume":965},"2026-06-10T00:00:00",4400,{"timestamp":967,"open":519,"high":968,"low":969,"close":970,"volume":417},"2026-06-11T00:00:00",60.11,59.31,60.08,{"timestamp":972,"open":973,"high":974,"low":961,"close":299,"volume":975},"2026-06-14T00:00:00",60.35,60.88,5700,{"timestamp":977,"open":978,"high":299,"low":979,"close":299,"volume":116},"2026-06-15T00:00:00",58.66,58.18,{"timestamp":981,"open":550,"high":550,"low":488,"close":488,"volume":257},"2026-06-16T00:00:00",{"timestamp":983,"open":295,"high":984,"low":295,"close":286,"volume":600},"2026-06-17T00:00:00",59.91,{"timestamp":986,"open":286,"high":987,"low":286,"close":988,"volume":635},"2026-06-18T00:00:00",59.73,59.58,{"timestamp":990,"open":991,"high":991,"low":255,"close":992,"volume":417},"2026-06-21T00:00:00",59.92,59.16,{"timestamp":994,"open":260,"high":995,"low":895,"close":895,"volume":104},"2026-06-22T00:00:00",59.64,{"timestamp":997,"open":998,"high":953,"low":999,"close":483,"volume":685},"2026-06-23T00:00:00",58.02,57.77,{"timestamp":1001,"open":255,"high":1002,"low":300,"close":300,"volume":525},"2026-06-24T00:00:00",58.83,{"timestamp":1004,"open":1005,"high":1005,"low":1006,"close":488,"volume":911},"2026-06-25T00:00:00",58.68,56.56,{"timestamp":1008,"open":312,"high":481,"low":312,"close":979,"volume":975},"2026-06-28T00:00:00",{"timestamp":1010,"open":430,"high":978,"low":1011,"close":1012,"volume":1013},"2026-06-29T00:00:00",57.57,57.74,5100,{"timestamp":1015,"open":1016,"high":1017,"low":1018,"close":1018,"volume":1019},"2026-06-30T00:00:00",57.81,58.17,56.4,14600,{"timestamp":1021,"open":959,"high":269,"low":1022,"close":483,"volume":1023},"2026-07-01T00:00:00",56.71,2800,{"timestamp":1025,"open":273,"high":519,"low":1026,"close":762,"volume":1027},"2026-07-02T00:00:00",57.99,2900,{"timestamp":1029,"open":569,"high":569,"low":268,"close":1017,"volume":296},"2026-07-05T00:00:00",{"timestamp":1031,"open":501,"high":488,"low":1011,"close":273,"volume":863},"2026-07-06T00:00:00",{"timestamp":1033,"open":285,"high":301,"low":514,"close":1034,"volume":360},"2026-07-07T00:00:00",58.36,{"timestamp":1036,"open":488,"high":889,"low":300,"close":464,"volume":1023},"2026-07-08T00:00:00",{"timestamp":1038,"open":211,"high":299,"low":211,"close":1039,"volume":123},"2026-07-09T00:00:00",59.95,{"timestamp":1041,"open":869,"high":833,"low":262,"close":1042,"volume":918},"2026-07-12T00:00:00",59.12,{"timestamp":1044,"open":1045,"high":877,"low":263,"close":1046,"volume":1047},"2026-07-13T00:00:00",59.38,59.48,2700,{"timestamp":1049,"open":960,"high":1050,"low":904,"close":999,"volume":1051},"2026-07-14T00:00:00",58.97,18300,{"timestamp":1053,"open":961,"high":961,"low":1054,"close":1055,"volume":929},"2026-07-15T00:00:00",57.61,58.59,{"timestamp":1057,"open":1055,"high":1058,"low":483,"close":1059,"volume":590},"2026-07-16T00:00:00",58.9,58.4,{"timestamp":1061,"open":1054,"high":273,"low":1054,"close":1012,"volume":1062},"2026-07-19T00:00:00",1300,{"timestamp":1064,"open":1012,"high":501,"low":1065,"close":472,"volume":520},"2026-07-20T00:00:00",57.1,{"timestamp":1067,"open":1017,"high":840,"low":1068,"close":1069,"volume":110},"2026-07-21T00:00:00",57.89,58.11,{"timestamp":1071,"open":1069,"high":488,"low":294,"close":979,"volume":1072},"2026-07-22T00:00:00",1100,{"timestamp":1074,"open":1075,"high":1075,"low":904,"close":999,"volume":240},"2026-07-23T00:00:00",58.09,{"timestamp":1077,"open":1078,"high":1079,"low":316,"close":1079,"volume":1080},"2026-07-26T00:00:00",57.82,58.03,1500,{"timestamp":1082,"open":508,"high":1039,"low":508,"close":1039,"volume":1083},"2026-07-27T00:00:00",7300,{"timestamp":1085,"open":1086,"high":843,"low":754,"close":768,"volume":1013},"2026-07-28T00:00:00",59.22,{"timestamp":1088,"open":1089,"high":1042,"low":1089,"close":1090,"volume":1091},"2026-07-29T00:00:00",57.92,58.85,1900,{"timestamp":1093,"open":1094,"high":494,"low":961,"close":1042,"volume":1095},"2026-07-30T00:00:00",59.19,2000,{"timestamp":1097,"open":1098,"high":1099,"low":905,"close":464,"volume":289},"2026-08-02T00:00:00",58.91,60.17,{"timestamp":1101,"open":299,"high":299,"low":534,"close":840,"volume":110},"2026-08-03T00:00:00",{"timestamp":1103,"open":260,"high":260,"low":1005,"close":459,"volume":1047},"2026-08-04T00:00:00",{"timestamp":1105,"open":895,"high":842,"low":273,"close":1106,"volume":1023},"2026-08-05T00:00:00",58.13,{"timestamp":1108,"open":295,"high":295,"low":1109,"close":1110,"volume":600},"2026-08-06T00:00:00",56.94,57.19,{"timestamp":1112,"open":1113,"high":731,"low":1114,"close":1114,"volume":1115},"2026-08-09T00:00:00",56.5,55.51,13400,{"timestamp":1117,"open":394,"high":448,"low":1118,"close":1119,"volume":509},"2026-08-10T00:00:00",55.53,55.8,{"timestamp":1121,"open":1122,"high":1123,"low":1114,"close":1124,"volume":859},"2026-08-11T00:00:00",56.02,56.31,55.64,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1129,"volume":711},"2026-08-12T00:00:00",55.65,56.29,55.52,{"timestamp":1131,"open":1129,"high":477,"low":1114,"close":1129,"volume":136},"2026-08-13T00:00:00",{"timestamp":1133,"open":357,"high":1128,"low":1134,"close":448,"volume":590},"2026-08-16T00:00:00",55.42,{"timestamp":1136,"open":448,"high":1137,"low":1138,"close":1139,"volume":788},"2026-08-17T00:00:00",56.41,55.3,55.36,{"timestamp":1141,"open":1142,"high":1143,"low":1138,"close":1138,"volume":918},"2026-08-18T00:00:00",55.38,56.36,{"timestamp":1145,"open":1146,"high":1146,"low":1147,"close":1147,"volume":925},"2026-08-19T00:00:00",56.08,55.35,{"timestamp":1149,"open":410,"high":1113,"low":410,"close":1150,"volume":104},"2026-08-20T00:00:00",55.96,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":1113,"volume":1156},"2026-08-23T00:00:00",55.91,56.55,55.85,2400,{"timestamp":1158,"open":1113,"high":1113,"low":366,"close":1159,"volume":1160},"2026-08-24T00:00:00",56.48,6100,{"timestamp":1162,"open":1163,"high":1159,"low":1164,"close":438,"volume":1165},"2026-08-25T00:00:00",56.07,55.02,19100,{"timestamp":1167,"open":1168,"high":1138,"low":401,"close":401,"volume":1169},"2026-08-26T00:00:00",55.04,9300,{"timestamp":1171,"open":1172,"high":1173,"low":1174,"close":1173,"volume":1175},"2026-08-27T00:00:00",54.5,54.99,54.05,7500,{"timestamp":1177,"open":1173,"high":1178,"low":1173,"close":1124,"volume":635},"2026-08-30T00:00:00",55.94,{"timestamp":1180,"open":1129,"high":1181,"low":1182,"close":1182,"volume":1027},"2026-08-31T00:00:00",55.79,55.2,{"timestamp":1184,"open":1185,"high":1186,"low":1185,"close":316,"volume":1187},"2026-09-01T00:00:00",55.01,56.01,3800,{"timestamp":1189,"open":1186,"high":450,"low":1186,"close":1190,"volume":1156},"2026-09-02T00:00:00",56.19,{"timestamp":1192,"open":1190,"high":1193,"low":1190,"close":1194,"volume":1156},"2026-09-03T00:00:00",56.66,56.21,{"timestamp":1196,"open":1197,"high":539,"low":1197,"close":449,"volume":914},"2026-09-07T00:00:00",55.99,{"timestamp":1199,"open":316,"high":1200,"low":1201,"close":1200,"volume":1160},"2026-09-08T00:00:00",57.09,55.75,{"timestamp":1203,"open":1200,"high":1200,"low":1204,"close":1122,"volume":1205},"2026-09-09T00:00:00",55.62,6600,{"timestamp":1207,"open":1208,"high":1209,"low":540,"close":540,"volume":525},"2026-09-10T00:00:00",56.03,56.18,{"timestamp":1211,"open":1212,"high":1212,"low":1185,"close":1185,"volume":590},"2026-09-13T00:00:00",55.56,{"timestamp":1214,"open":1215,"high":1215,"low":311,"close":311,"volume":1216},"2026-09-14T00:00:00",55.74,900,{"timestamp":1218,"open":1185,"high":1219,"low":1185,"close":1220,"volume":965},"2026-09-15T00:00:00",56.39,56.23,{"timestamp":1222,"open":932,"high":932,"low":1223,"close":1224,"volume":673},"2026-09-16T00:00:00",56.09,56.46,{"timestamp":1226,"open":1227,"high":1227,"low":1114,"close":1114,"volume":116},"2026-09-17T00:00:00",56.95,{"timestamp":1229,"open":1114,"high":444,"low":438,"close":1230,"volume":189},"2026-09-20T00:00:00",55.18,{"timestamp":1232,"open":400,"high":321,"low":1233,"close":357,"volume":240},"2026-09-21T00:00:00",54.97,{"timestamp":1235,"open":1236,"high":395,"low":1236,"close":1237,"volume":795},"2026-09-22T00:00:00",54.93,55.9,{"timestamp":1239,"open":1240,"high":1241,"low":1240,"close":63,"volume":1242},"2026-09-23T00:00:00",55.15,55.89,2300,[]]