[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f1ljCgZeZqTW8ejRYDyGbJqbrIWOlSwhhBRANxbCfql4":3,"$fgsxIT3wkj5CIM46XhSP7vppKi563oC5Xr8BElQ5ijbs":46,"$f0of3SK5I_nir-Kja7PRqG4UH9tSRRUmkyoq3qJL9QpI":82},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"UNIP6","unip6","stock","Unipar Carbocloro S.A.","Unipar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},57.15,-0.05,-0.0874,"BRL","2026-09-24T23:48:19Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},2.355,17.768,17.81,10.82,24.27,3.22,11.24,10.75,1.31,9941796000,925146000,13.26,6.41,3.44,5.09,11.68,26.81,3.31,1.53,2.39,2.8462,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","BRKM5",{"items":47,"totalItens":79,"success":80,"errors":81,"limitReached":79},[48,56,60,64,69,74],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",4.98866,"2022-11-10T00:00:00","2022-11-16T00:00:00","2022-11-29T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":55},1.09124,"2023-04-20T00:00:00","2023-05-04T00:00:00",{"type":61,"category":7,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":63,"status":55},3,10,"2024-04-18T00:00:00",{"type":49,"category":50,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":55},2.29791,"2025-03-13T00:00:00","2025-03-18T00:00:00","2025-04-02T00:00:00",{"type":49,"category":50,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":55},0.142401,"2025-08-07T00:00:00","2025-08-12T00:00:00","2025-08-21T00:00:00",{"type":49,"category":50,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":55},6.03042,"2025-12-02T00:00:00","2025-12-05T00:00:00","2025-12-16T00:00:00",null,true,[],{"items":83,"totalItens":79,"success":80,"errors":1453,"limitReached":79},[84,91,98,104,109,116,122,129,135,142,147,153,159,166,173,180,187,193,200,207,214,220,227,231,238,244,250,256,262,269,276,282,288,295,301,308,315,321,327,334,341,348,354,360,366,372,378,383,388,395,402,409,415,422,429,436,443,447,453,460,465,470,476,482,488,495,502,508,514,521,527,534,541,548,555,560,567,573,578,584,591,596,602,608,615,622,628,633,639,644,649,656,662,669,676,681,688,694,699,705,711,715,721,726,733,740,746,752,757,763,768,775,780,786,792,799,805,812,816,822,827,831,836,840,844,851,857,863,869,876,882,887,893,899,906,913,919,925,932,937,942,946,953,960,966,971,976,981,988,993,999,1005,1010,1015,1020,1025,1030,1034,1039,1042,1048,1052,1058,1062,1066,1070,1074,1079,1084,1087,1091,1097,1100,1103,1107,1114,1118,1122,1127,1132,1136,1142,1146,1150,1153,1157,1161,1165,1170,1174,1179,1183,1187,1190,1195,1201,1206,1211,1216,1221,1224,1230,1234,1238,1243,1249,1255,1261,1268,1273,1278,1280,1284,1288,1295,1301,1307,1311,1317,1321,1328,1335,1337,1341,1346,1352,1358,1363,1370,1377,1382,1387,1391,1397,1404,1410,1415,1421,1427,1433,1435,1439,1444,1448],{"timestamp":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-09-25T00:00:00",71.69,73.18,71.55,72.97,168800,{"timestamp":92,"open":93,"high":94,"low":95,"close":96,"volume":97},"2025-09-28T00:00:00",73.05,73.64,72.34,72.36,151500,{"timestamp":99,"open":96,"high":100,"low":101,"close":102,"volume":103},"2025-09-29T00:00:00",72.93,70.01,70.79,218400,{"timestamp":105,"open":106,"high":107,"low":106,"close":107,"volume":108},"2025-09-30T00:00:00",70.19,72.51,147800,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-10-01T00:00:00",72.09,73.48,71.89,73.07,176300,{"timestamp":117,"open":118,"high":119,"low":120,"close":119,"volume":121},"2025-10-02T00:00:00",73.2,74.33,72.88,198400,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-05T00:00:00",74.3,74.59,72.02,74.41,139600,{"timestamp":130,"open":131,"high":132,"low":133,"close":132,"volume":134},"2025-10-06T00:00:00",74.42,76.4,73.77,316000,{"timestamp":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-10-07T00:00:00",76.36,80.18,76.2,79.08,410300,{"timestamp":143,"open":140,"high":144,"low":145,"close":145,"volume":146},"2025-10-08T00:00:00",80.77,78.2,224300,{"timestamp":148,"open":145,"high":149,"low":150,"close":151,"volume":152},"2025-10-09T00:00:00",79.5,76.87,78.36,326500,{"timestamp":154,"open":151,"high":155,"low":156,"close":157,"volume":158},"2025-10-12T00:00:00",78.73,74.5,74.51,401600,{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-10-13T00:00:00",73.98,75.87,73,74.13,284800,{"timestamp":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-10-14T00:00:00",74.47,75.3,73.84,74.34,200000,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-15T00:00:00",74,74.11,72,73.01,274200,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-16T00:00:00",72.55,73.5,71.8,73.21,112600,{"timestamp":188,"open":118,"high":189,"low":190,"close":191,"volume":192},"2025-10-19T00:00:00",73.41,70.34,71.26,205200,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-20T00:00:00",70.86,72.23,70.65,71.25,112100,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-21T00:00:00",71.34,71.96,70.56,71.05,126800,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-22T00:00:00",71.04,72.43,70.9,71.98,168600,{"timestamp":215,"open":212,"high":216,"low":217,"close":218,"volume":219},"2025-10-23T00:00:00",72.29,71.32,71.91,113500,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-26T00:00:00",72.26,72.91,71.53,72.48,267800,{"timestamp":228,"open":225,"high":229,"low":202,"close":196,"volume":230},"2025-10-27T00:00:00",72.79,193000,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-10-29T00:00:00",70.5,71.79,70.4,71,150400,{"timestamp":239,"open":240,"high":241,"low":242,"close":236,"volume":243},"2025-10-30T00:00:00",70.72,71.72,70.71,342000,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-11-02T00:00:00",70.98,67.86,69.43,469300,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":237},"2025-11-03T00:00:00",68.8,69.93,68.03,69.52,{"timestamp":257,"open":258,"high":259,"low":260,"close":260,"volume":261},"2025-11-04T00:00:00",69.5,70.2,67.34,292200,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-11-05T00:00:00",67.38,68.05,66.06,66.34,285300,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-11-06T00:00:00",65.9,67.3,65.69,66.2,130500,{"timestamp":277,"open":271,"high":278,"low":279,"close":280,"volume":281},"2025-11-09T00:00:00",66.38,65.01,65.2,149000,{"timestamp":283,"open":284,"high":285,"low":284,"close":286,"volume":287},"2025-11-10T00:00:00",65.36,66.84,66.04,171300,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-11-11T00:00:00",65.79,66.59,65.28,65.43,117800,{"timestamp":296,"open":297,"high":298,"low":297,"close":299,"volume":300},"2025-11-12T00:00:00",65.16,66.48,65.97,116700,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-13T00:00:00",65.5,65.8,63.46,64.32,250100,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-11-16T00:00:00",64,64.72,62.46,62.97,186200,{"timestamp":316,"open":317,"high":317,"low":318,"close":319,"volume":320},"2025-11-17T00:00:00",63.09,61.37,61.94,248400,{"timestamp":322,"open":319,"high":323,"low":324,"close":325,"volume":326},"2025-11-18T00:00:00",62.19,60.61,61.14,192400,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-11-20T00:00:00",60.81,61,58.98,59.6,305200,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-23T00:00:00",59.89,61.97,59.51,61.22,291500,{"timestamp":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2025-11-24T00:00:00",60.5,61.25,58.88,58.91,192200,{"timestamp":349,"open":350,"high":351,"low":350,"close":352,"volume":353},"2025-11-25T00:00:00",58.8,60.24,59.57,171200,{"timestamp":355,"open":356,"high":357,"low":356,"close":358,"volume":359},"2025-11-26T00:00:00",59.45,61.82,61.18,224700,{"timestamp":361,"open":362,"high":363,"low":362,"close":364,"volume":365},"2025-11-27T00:00:00",60.15,62.54,60.49,370300,{"timestamp":367,"open":368,"high":369,"low":345,"close":370,"volume":371},"2025-11-30T00:00:00",60.51,61.32,59.85,322900,{"timestamp":373,"open":374,"high":375,"low":374,"close":376,"volume":377},"2025-12-01T00:00:00",59.68,61.27,60.1,258300,{"timestamp":76,"open":267,"high":379,"low":380,"close":381,"volume":382},67.88,64.2,64.88,1367100,{"timestamp":384,"open":271,"high":298,"low":385,"close":386,"volume":387},"2025-12-03T00:00:00",64.34,65.61,811800,{"timestamp":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2025-12-04T00:00:00",65.96,67,64.55,64.71,855700,{"timestamp":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2025-12-07T00:00:00",57.95,58.15,55.84,56.37,609500,{"timestamp":403,"open":404,"high":405,"low":406,"close":407,"volume":408},"2025-12-08T00:00:00",56.29,57.49,55.23,56.1,319900,{"timestamp":410,"open":411,"high":412,"low":411,"close":413,"volume":414},"2025-12-09T00:00:00",56.2,58.04,57.69,188000,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2025-12-10T00:00:00",57.98,58.57,57.47,58.24,160200,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2025-12-11T00:00:00",58,58.2,56.71,56.9,207200,{"timestamp":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2025-12-14T00:00:00",56.87,57.43,56.64,56.67,277600,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2025-12-15T00:00:00",57.1,57.91,56.81,57,400900,{"timestamp":78,"open":444,"high":444,"low":434,"close":445,"volume":446},57.84,57.05,238900,{"timestamp":448,"open":449,"high":450,"low":451,"close":399,"volume":452},"2025-12-17T00:00:00",57.11,57.51,55.75,355300,{"timestamp":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2025-12-18T00:00:00",55.98,57.16,55.85,56.76,295700,{"timestamp":461,"open":439,"high":462,"low":463,"close":444,"volume":464},"2025-12-21T00:00:00",57.99,56.75,138200,{"timestamp":466,"open":398,"high":467,"low":398,"close":468,"volume":469},"2025-12-22T00:00:00",59.29,59,200400,{"timestamp":471,"open":472,"high":473,"low":350,"close":474,"volume":475},"2025-12-25T00:00:00",59.5,59.86,59.77,112200,{"timestamp":477,"open":478,"high":479,"low":480,"close":472,"volume":481},"2025-12-28T00:00:00",59.66,59.98,59.04,121900,{"timestamp":483,"open":484,"high":484,"low":485,"close":486,"volume":487},"2025-12-29T00:00:00",59.94,57.87,58.19,319600,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2026-01-01T00:00:00",58.01,58.56,57.19,58.34,176400,{"timestamp":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2026-01-04T00:00:00",58.7,59.59,57.72,59.38,220200,{"timestamp":503,"open":332,"high":504,"low":505,"close":506,"volume":507},"2026-01-05T00:00:00",62.03,59.22,60.88,3624800,{"timestamp":509,"open":358,"high":510,"low":511,"close":512,"volume":513},"2026-01-06T00:00:00",61.36,60.08,60.25,225000,{"timestamp":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2026-01-07T00:00:00",60.65,61.11,59.54,59.91,235500,{"timestamp":522,"open":370,"high":523,"low":524,"close":525,"volume":526},"2026-01-08T00:00:00",60.17,58.42,58.62,193500,{"timestamp":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2026-01-11T00:00:00",59.15,59.25,58.46,58.9,115500,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-01-12T00:00:00",58.95,59.43,58.43,59.26,245100,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-01-13T00:00:00",59.23,61.41,59.18,61.03,264900,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-14T00:00:00",61.23,62.11,60.6,60.83,188900,{"timestamp":556,"open":546,"high":344,"low":557,"close":558,"volume":559},"2026-01-15T00:00:00",59.65,60.29,182200,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-01-18T00:00:00",60.38,60.9,60.09,60.85,138300,{"timestamp":568,"open":569,"high":569,"low":570,"close":571,"volume":572},"2026-01-19T00:00:00",60.14,56.68,57.45,962400,{"timestamp":574,"open":575,"high":576,"low":575,"close":525,"volume":577},"2026-01-20T00:00:00",57.23,58.71,525700,{"timestamp":579,"open":580,"high":581,"low":580,"close":582,"volume":583},"2026-01-21T00:00:00",58.27,59.75,59.17,261200,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-01-22T00:00:00",58.87,61.78,58.81,61.73,256900,{"timestamp":592,"open":593,"high":551,"low":594,"close":516,"volume":595},"2026-01-25T00:00:00",62.09,60.01,286300,{"timestamp":597,"open":598,"high":599,"low":598,"close":600,"volume":601},"2026-01-26T00:00:00",60.64,63.13,62.99,553500,{"timestamp":603,"open":604,"high":385,"low":605,"close":606,"volume":607},"2026-01-27T00:00:00",63.31,62.47,63.3,404600,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-01-28T00:00:00",62.9,63.6,61.58,62.36,245800,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-02-01T00:00:00",63.66,63.97,63.54,63.76,142900,{"timestamp":623,"open":310,"high":624,"low":625,"close":626,"volume":627},"2026-02-02T00:00:00",65.68,63.73,65.59,283800,{"timestamp":629,"open":630,"high":630,"low":631,"close":632,"volume":359},"2026-02-03T00:00:00",65.73,62.95,63.68,{"timestamp":634,"open":635,"high":635,"low":636,"close":637,"volume":638},"2026-02-05T00:00:00",64.98,63.99,64.51,146000,{"timestamp":640,"open":641,"high":642,"low":636,"close":311,"volume":643},"2026-02-08T00:00:00",65,65.44,256400,{"timestamp":645,"open":646,"high":304,"low":646,"close":647,"volume":648},"2026-02-09T00:00:00",64.45,65.15,133100,{"timestamp":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2026-02-10T00:00:00",65.41,67.23,65.4,67.09,206400,{"timestamp":657,"open":264,"high":658,"low":659,"close":660,"volume":661},"2026-02-11T00:00:00",67.39,65.54,66.01,180200,{"timestamp":663,"open":664,"high":665,"low":666,"close":667,"volume":668},"2026-02-12T00:00:00",66.08,66.5,65.13,66.28,161200,{"timestamp":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-02-17T00:00:00",66.98,68.94,66.88,68.57,240200,{"timestamp":677,"open":678,"high":253,"low":678,"close":679,"volume":680},"2026-02-18T00:00:00",67.75,69.92,252800,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-02-19T00:00:00",69.91,70.09,68.04,69.53,191000,{"timestamp":689,"open":690,"high":691,"low":690,"close":692,"volume":693},"2026-02-22T00:00:00",68.21,69.82,69.57,317600,{"timestamp":695,"open":696,"high":697,"low":698,"close":236,"volume":459},"2026-02-23T00:00:00",69.51,72.22,69.21,{"timestamp":700,"open":198,"high":701,"low":702,"close":703,"volume":704},"2026-02-24T00:00:00",72.08,69.9,71.97,196300,{"timestamp":706,"open":707,"high":697,"low":708,"close":709,"volume":710},"2026-02-25T00:00:00",71.58,69.04,71.23,611500,{"timestamp":712,"open":236,"high":212,"low":686,"close":713,"volume":714},"2026-02-26T00:00:00",70.88,504700,{"timestamp":716,"open":679,"high":717,"low":718,"close":719,"volume":720},"2026-03-01T00:00:00",70.48,66.53,68.34,713500,{"timestamp":722,"open":391,"high":723,"low":391,"close":724,"volume":725},"2026-03-02T00:00:00",68.88,67.55,253600,{"timestamp":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2026-03-03T00:00:00",67.68,70.23,67.5,69.73,388200,{"timestamp":734,"open":735,"high":736,"low":737,"close":738,"volume":739},"2026-03-04T00:00:00",69.02,70.18,67.95,69.23,433200,{"timestamp":741,"open":255,"high":742,"low":743,"close":744,"volume":745},"2026-03-05T00:00:00",70.14,68.59,69.22,265200,{"timestamp":747,"open":748,"high":749,"low":690,"close":750,"volume":751},"2026-03-08T00:00:00",68.66,70.81,70.05,640200,{"timestamp":753,"open":754,"high":233,"low":265,"close":755,"volume":756},"2026-03-09T00:00:00",70.06,69.11,828300,{"timestamp":758,"open":759,"high":760,"low":730,"close":761,"volume":762},"2026-03-10T00:00:00",69.03,69.8,67.8,218500,{"timestamp":764,"open":272,"high":765,"low":652,"close":766,"volume":767},"2026-03-11T00:00:00",68.39,67.65,391800,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-03-12T00:00:00",67.59,67.89,66.16,66.22,252300,{"timestamp":776,"open":773,"high":777,"low":773,"close":778,"volume":779},"2026-03-15T00:00:00",67.19,66.51,177400,{"timestamp":781,"open":778,"high":782,"low":783,"close":784,"volume":785},"2026-03-16T00:00:00",67.12,66.4,66.83,152600,{"timestamp":787,"open":788,"high":789,"low":790,"close":611,"volume":791},"2026-03-18T00:00:00",63.1,64.23,61.84,311900,{"timestamp":793,"open":794,"high":795,"low":796,"close":797,"volume":798},"2026-03-19T00:00:00",62.65,63.01,57.35,58.6,2113900,{"timestamp":800,"open":497,"high":801,"low":802,"close":803,"volume":804},"2026-03-22T00:00:00",61.6,58.67,60.47,309700,{"timestamp":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2026-03-23T00:00:00",60.44,60.45,57.04,57.59,561700,{"timestamp":813,"open":425,"high":814,"low":424,"close":557,"volume":815},"2026-03-24T00:00:00",59.92,267700,{"timestamp":817,"open":332,"high":818,"low":819,"close":820,"volume":821},"2026-03-25T00:00:00",60.32,58.03,58.3,595500,{"timestamp":823,"open":417,"high":498,"low":824,"close":825,"volume":826},"2026-03-26T00:00:00",57.8,58.99,275600,{"timestamp":828,"open":569,"high":563,"low":829,"close":473,"volume":830},"2026-03-29T00:00:00",58.85,248700,{"timestamp":832,"open":368,"high":833,"low":368,"close":834,"volume":835},"2026-03-30T00:00:00",63.03,62.39,456300,{"timestamp":837,"open":834,"high":838,"low":357,"close":357,"volume":839},"2026-03-31T00:00:00",63.72,285800,{"timestamp":841,"open":357,"high":842,"low":803,"close":368,"volume":843},"2026-04-01T00:00:00",62.2,234700,{"timestamp":845,"open":846,"high":847,"low":848,"close":849,"volume":850},"2026-04-05T00:00:00",60.7,62.15,60.31,62.05,222300,{"timestamp":852,"open":853,"high":854,"low":855,"close":856,"volume":326},"2026-04-06T00:00:00",61.71,62.79,61.42,62.55,{"timestamp":858,"open":636,"high":859,"low":860,"close":861,"volume":862},"2026-04-07T00:00:00",64.18,62.91,63.74,204000,{"timestamp":864,"open":636,"high":865,"low":866,"close":867,"volume":868},"2026-04-08T00:00:00",66.18,63.57,65.46,288800,{"timestamp":870,"open":871,"high":872,"low":873,"close":874,"volume":875},"2026-04-09T00:00:00",65.62,66.8,65.47,66.07,296100,{"timestamp":877,"open":304,"high":878,"low":879,"close":880,"volume":881},"2026-04-12T00:00:00",66.93,63.58,66.64,213400,{"timestamp":883,"open":665,"high":652,"low":884,"close":885,"volume":886},"2026-04-13T00:00:00",64.83,65.05,188300,{"timestamp":888,"open":885,"high":889,"low":890,"close":891,"volume":892},"2026-04-14T00:00:00",65.84,62.83,62.94,162900,{"timestamp":894,"open":895,"high":896,"low":847,"close":897,"volume":898},"2026-04-15T00:00:00",63.16,63.81,62.23,158700,{"timestamp":900,"open":901,"high":902,"low":903,"close":904,"volume":905},"2026-04-16T00:00:00",62.56,63.64,61.1,61.56,187000,{"timestamp":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2026-04-19T00:00:00",61.57,62.34,61.33,62.25,184500,{"timestamp":914,"open":834,"high":915,"low":916,"close":917,"volume":918},"2026-04-21T00:00:00",63,61.39,61.48,324600,{"timestamp":920,"open":917,"high":921,"low":922,"close":923,"volume":924},"2026-04-22T00:00:00",61.98,60.02,61.02,288900,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-04-23T00:00:00",60.87,62.35,60.42,60.54,169700,{"timestamp":933,"open":930,"high":934,"low":935,"close":936,"volume":121},"2026-04-26T00:00:00",61.7,59.61,59.93,{"timestamp":938,"open":564,"high":939,"low":505,"close":940,"volume":941},"2026-04-27T00:00:00",60.75,60.4,203100,{"timestamp":943,"open":343,"high":944,"low":362,"close":790,"volume":945},"2026-04-28T00:00:00",61.95,398500,{"timestamp":947,"open":948,"high":949,"low":950,"close":951,"volume":952},"2026-04-29T00:00:00",61.85,63.32,61.45,62.64,761800,{"timestamp":954,"open":955,"high":956,"low":957,"close":958,"volume":959},"2026-05-03T00:00:00",62.63,62.86,60.99,61.83,806500,{"timestamp":961,"open":962,"high":963,"low":964,"close":337,"volume":965},"2026-05-04T00:00:00",61.9,62.62,61.47,612100,{"timestamp":967,"open":951,"high":968,"low":510,"close":969,"volume":970},"2026-05-05T00:00:00",62.96,62.85,705800,{"timestamp":972,"open":795,"high":973,"low":974,"close":318,"volume":975},"2026-05-06T00:00:00",63.8,61.13,534800,{"timestamp":977,"open":978,"high":979,"low":357,"close":834,"volume":980},"2026-05-07T00:00:00",62.5,63.06,318900,{"timestamp":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2026-05-10T00:00:00",62.38,63.47,62.22,63.17,411100,{"timestamp":989,"open":915,"high":990,"low":901,"close":991,"volume":992},"2026-05-11T00:00:00",64.09,63.67,947000,{"timestamp":994,"open":995,"high":995,"low":996,"close":997,"volume":998},"2026-05-12T00:00:00",64.78,61.4,61.77,736200,{"timestamp":1000,"open":1001,"high":1002,"low":1001,"close":1003,"volume":1004},"2026-05-13T00:00:00",61.79,64.43,63.93,187600,{"timestamp":1006,"open":996,"high":860,"low":1007,"close":1008,"volume":1009},"2026-05-14T00:00:00",60.27,62.24,291800,{"timestamp":1011,"open":1012,"high":1013,"low":935,"close":927,"volume":1014},"2026-05-17T00:00:00",61.89,63.2,360600,{"timestamp":1016,"open":1017,"high":1017,"low":1018,"close":472,"volume":1019},"2026-05-18T00:00:00",60.78,58.52,323100,{"timestamp":1021,"open":1022,"high":910,"low":1023,"close":517,"volume":1024},"2026-05-19T00:00:00",60.2,59.95,164900,{"timestamp":1026,"open":1027,"high":1028,"low":511,"close":558,"volume":1029},"2026-05-20T00:00:00",61.09,61.87,117100,{"timestamp":1031,"open":1022,"high":1032,"low":332,"close":362,"volume":1033},"2026-05-21T00:00:00",60.28,98600,{"timestamp":1035,"open":940,"high":506,"low":1036,"close":1037,"volume":1038},"2026-05-24T00:00:00",59.53,60.8,102800,{"timestamp":1040,"open":565,"high":927,"low":370,"close":562,"volume":1041},"2026-05-25T00:00:00",113000,{"timestamp":1043,"open":1044,"high":1045,"low":1044,"close":1046,"volume":1047},"2026-05-26T00:00:00",60.41,61.51,60.92,81200,{"timestamp":1049,"open":1050,"high":950,"low":927,"close":927,"volume":1051},"2026-05-27T00:00:00",61.29,132400,{"timestamp":1053,"open":1044,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-05-28T00:00:00",61.07,60.37,60.91,251200,{"timestamp":1059,"open":1056,"high":1060,"low":598,"close":1060,"volume":1061},"2026-05-31T00:00:00",61.53,228900,{"timestamp":1063,"open":1064,"high":944,"low":923,"close":1064,"volume":1065},"2026-06-01T00:00:00",61.35,160000,{"timestamp":1067,"open":974,"high":974,"low":1068,"close":1068,"volume":1069},"2026-06-02T00:00:00",58.38,242400,{"timestamp":1071,"open":486,"high":545,"low":486,"close":1072,"volume":1073},"2026-06-04T00:00:00",58.84,180300,{"timestamp":1075,"open":1072,"high":1076,"low":1077,"close":1076,"volume":1078},"2026-06-07T00:00:00",59.9,58.58,115200,{"timestamp":1080,"open":519,"high":1081,"low":1082,"close":1083,"volume":97},"2026-06-08T00:00:00",60.35,59.06,60.33,{"timestamp":1085,"open":523,"high":974,"low":518,"close":818,"volume":1086},"2026-06-09T00:00:00",131200,{"timestamp":1088,"open":1089,"high":915,"low":1089,"close":842,"volume":1090},"2026-06-10T00:00:00",60.69,224000,{"timestamp":1092,"open":1093,"high":1094,"low":1095,"close":1095,"volume":1096},"2026-06-11T00:00:00",62.41,63.49,61.49,203900,{"timestamp":1098,"open":853,"high":915,"low":846,"close":846,"volume":1099},"2026-06-14T00:00:00",137300,{"timestamp":1101,"open":546,"high":546,"low":374,"close":1022,"volume":1102},"2026-06-15T00:00:00",136300,{"timestamp":1104,"open":848,"high":1105,"low":332,"close":332,"volume":1106},"2026-06-16T00:00:00",60.84,134500,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-06-17T00:00:00",60,60.55,59.82,60.04,109300,{"timestamp":1115,"open":1112,"high":903,"low":1112,"close":1116,"volume":1117},"2026-06-18T00:00:00",60.57,93300,{"timestamp":1119,"open":903,"high":1120,"low":814,"close":1109,"volume":1121},"2026-06-21T00:00:00",61.26,124500,{"timestamp":1123,"open":935,"high":1124,"low":1125,"close":1109,"volume":1126},"2026-06-22T00:00:00",60.18,59.48,119600,{"timestamp":1128,"open":1076,"high":1129,"low":472,"close":1130,"volume":1131},"2026-06-23T00:00:00",60.22,59.73,114000,{"timestamp":1133,"open":803,"high":329,"low":1134,"close":1134,"volume":1135},"2026-06-24T00:00:00",59.27,166600,{"timestamp":1137,"open":1138,"high":848,"low":1139,"close":1140,"volume":1141},"2026-06-25T00:00:00",59.39,59.11,59.71,125300,{"timestamp":1143,"open":1129,"high":351,"low":1144,"close":1022,"volume":1145},"2026-06-28T00:00:00",59.52,84800,{"timestamp":1147,"open":1022,"high":1022,"low":1148,"close":338,"volume":1149},"2026-06-29T00:00:00",59.4,128200,{"timestamp":1151,"open":472,"high":940,"low":530,"close":519,"volume":1152},"2026-06-30T00:00:00",135200,{"timestamp":1154,"open":814,"high":1155,"low":1140,"close":1022,"volume":1156},"2026-07-01T00:00:00",60.62,96300,{"timestamp":1158,"open":1022,"high":1007,"low":1159,"close":1109,"volume":1160},"2026-07-02T00:00:00",59.83,55600,{"timestamp":1162,"open":479,"high":523,"low":1163,"close":1036,"volume":1164},"2026-07-05T00:00:00",59.13,109400,{"timestamp":1166,"open":1167,"high":1081,"low":1168,"close":1140,"volume":1169},"2026-07-06T00:00:00",59.46,59.41,79700,{"timestamp":1171,"open":569,"high":846,"low":1172,"close":846,"volume":1173},"2026-07-07T00:00:00",59.36,115700,{"timestamp":1175,"open":846,"high":948,"low":1176,"close":1177,"volume":1178},"2026-07-08T00:00:00",60.3,61.04,109600,{"timestamp":1180,"open":1181,"high":915,"low":917,"close":969,"volume":1182},"2026-07-09T00:00:00",61.8,153600,{"timestamp":1184,"open":969,"high":891,"low":510,"close":1185,"volume":1186},"2026-07-12T00:00:00",61.91,102000,{"timestamp":1188,"open":842,"high":794,"low":934,"close":985,"volume":1189},"2026-07-13T00:00:00",70800,{"timestamp":1191,"open":1192,"high":1193,"low":318,"close":1192,"volume":1194},"2026-07-14T00:00:00",61.99,62.72,87100,{"timestamp":1196,"open":853,"high":1197,"low":1198,"close":1199,"volume":1200},"2026-07-15T00:00:00",62.04,61.06,61.67,92300,{"timestamp":1202,"open":1203,"high":842,"low":996,"close":1204,"volume":1205},"2026-07-16T00:00:00",61.72,61.69,91900,{"timestamp":1207,"open":1208,"high":1209,"low":330,"close":330,"volume":1210},"2026-07-19T00:00:00",61.68,62.4,82600,{"timestamp":1212,"open":1213,"high":996,"low":563,"close":1214,"volume":1215},"2026-07-20T00:00:00",61.01,61.16,146100,{"timestamp":1217,"open":1214,"high":1218,"low":1219,"close":1218,"volume":1220},"2026-07-21T00:00:00",62.3,61.15,119900,{"timestamp":1222,"open":911,"high":911,"low":358,"close":358,"volume":1223},"2026-07-22T00:00:00",130300,{"timestamp":1225,"open":1226,"high":1227,"low":1228,"close":996,"volume":1229},"2026-07-23T00:00:00",61.19,61.63,60.93,58700,{"timestamp":1231,"open":801,"high":1232,"low":330,"close":1232,"volume":1233},"2026-07-26T00:00:00",62,84400,{"timestamp":1235,"open":1236,"high":611,"low":1232,"close":611,"volume":1237},"2026-07-27T00:00:00",62.08,161100,{"timestamp":1239,"open":1094,"high":1003,"low":1240,"close":1241,"volume":1242},"2026-07-28T00:00:00",62.28,63.27,284700,{"timestamp":1244,"open":1245,"high":1246,"low":847,"close":1247,"volume":1248},"2026-07-29T00:00:00",63.28,63.87,62.76,121100,{"timestamp":1250,"open":1251,"high":1252,"low":363,"close":1253,"volume":1254},"2026-07-30T00:00:00",62.75,63.59,63.19,78000,{"timestamp":1256,"open":1253,"high":1257,"low":1258,"close":1259,"volume":1260},"2026-08-02T00:00:00",64.48,62.57,63.69,153800,{"timestamp":1262,"open":1263,"high":1264,"low":1265,"close":1266,"volume":1267},"2026-08-03T00:00:00",63.82,64.79,62.84,63.42,154400,{"timestamp":1269,"open":606,"high":1270,"low":794,"close":1271,"volume":1272},"2026-08-04T00:00:00",63.9,63.5,103700,{"timestamp":1274,"open":1271,"high":1275,"low":1276,"close":1203,"volume":1277},"2026-08-05T00:00:00",63.55,61.2,235900,{"timestamp":1279,"open":1227,"high":1232,"low":472,"close":569,"volume":850},"2026-08-06T00:00:00",{"timestamp":1281,"open":1109,"high":1109,"low":1282,"close":497,"volume":1283},"2026-08-09T00:00:00",58.45,196200,{"timestamp":1285,"open":588,"high":1159,"low":1286,"close":1286,"volume":1287},"2026-08-10T00:00:00",58.17,142400,{"timestamp":1289,"open":1290,"high":1291,"low":1292,"close":1293,"volume":1294},"2026-08-11T00:00:00",58.5,58.65,57.61,57.85,175600,{"timestamp":1296,"open":1293,"high":1297,"low":1298,"close":1299,"volume":1300},"2026-08-12T00:00:00",58.36,57.5,57.68,118300,{"timestamp":1302,"open":1303,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-08-13T00:00:00",57.9,56.91,57.71,165200,{"timestamp":1308,"open":1305,"high":497,"low":1309,"close":1310,"volume":408},"2026-08-16T00:00:00",57.31,58.66,{"timestamp":1312,"open":1313,"high":1314,"low":1315,"close":1315,"volume":1316},"2026-08-17T00:00:00",58.74,58.96,56.84,175200,{"timestamp":1318,"open":449,"high":1290,"low":449,"close":1319,"volume":1320},"2026-08-18T00:00:00",57.56,519200,{"timestamp":1322,"open":1323,"high":1324,"low":1325,"close":1326,"volume":1327},"2026-08-19T00:00:00",57.63,58.21,57.29,58.05,156900,{"timestamp":1329,"open":1330,"high":1331,"low":1332,"close":1333,"volume":1334},"2026-08-20T00:00:00",57.73,59.28,57.64,59.08,188700,{"timestamp":1336,"open":1333,"high":1333,"low":493,"close":345,"volume":1267},"2026-08-23T00:00:00",{"timestamp":1338,"open":345,"high":1139,"low":1339,"close":1339,"volume":1340},"2026-08-24T00:00:00",58.12,273000,{"timestamp":1342,"open":1339,"high":1339,"low":1343,"close":1344,"volume":1345},"2026-08-25T00:00:00",56,56.21,530400,{"timestamp":1347,"open":1348,"high":441,"low":1349,"close":1350,"volume":1351},"2026-08-26T00:00:00",56.28,55.11,55.19,567200,{"timestamp":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":501},"2026-08-27T00:00:00",55.3,55.65,55,55.44,{"timestamp":1359,"open":1360,"high":1361,"low":1360,"close":455,"volume":1362},"2026-08-30T00:00:00",55.62,56.44,253000,{"timestamp":1364,"open":1365,"high":1366,"low":1367,"close":1368,"volume":1369},"2026-08-31T00:00:00",56.15,56.7,55.63,55.91,649500,{"timestamp":1371,"open":1372,"high":1373,"low":1374,"close":1375,"volume":1376},"2026-09-01T00:00:00",56.3,57.79,55.49,57.27,761000,{"timestamp":1378,"open":1379,"high":350,"low":1380,"close":1380,"volume":1381},"2026-09-02T00:00:00",57.96,57.24,957700,{"timestamp":1383,"open":441,"high":1384,"low":434,"close":1385,"volume":1386},"2026-09-03T00:00:00",57.86,56.97,181300,{"timestamp":1388,"open":1389,"high":1379,"low":441,"close":1309,"volume":1390},"2026-09-07T00:00:00",57.25,620600,{"timestamp":1392,"open":1393,"high":1319,"low":1394,"close":1395,"volume":1396},"2026-09-08T00:00:00",57.34,56.5,56.66,676100,{"timestamp":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2026-09-09T00:00:00",56.73,57.54,56.54,56.79,233900,{"timestamp":1405,"open":434,"high":1406,"low":1407,"close":1408,"volume":1409},"2026-09-10T00:00:00",57.03,56.46,56.51,199700,{"timestamp":1411,"open":1408,"high":1412,"low":1413,"close":809,"volume":1414},"2026-09-13T00:00:00",57.17,56.08,161700,{"timestamp":1416,"open":809,"high":1417,"low":1418,"close":1419,"volume":1420},"2026-09-14T00:00:00",57.82,56.83,57.48,187900,{"timestamp":1422,"open":1423,"high":345,"low":1424,"close":1425,"volume":1426},"2026-09-15T00:00:00",57.58,56.78,58.14,241700,{"timestamp":1428,"open":486,"high":1429,"low":1430,"close":1431,"volume":1432},"2026-09-16T00:00:00",58.4,57.42,57.62,133300,{"timestamp":1434,"open":1332,"high":824,"low":1389,"close":1373,"volume":1096},"2026-09-17T00:00:00",{"timestamp":1436,"open":397,"high":424,"low":1406,"close":1437,"volume":1438},"2026-09-20T00:00:00",57.09,130000,{"timestamp":1440,"open":449,"high":1441,"low":1442,"close":1441,"volume":1443},"2026-09-21T00:00:00",57.83,56.86,159400,{"timestamp":1445,"open":405,"high":1339,"low":1446,"close":1446,"volume":1447},"2026-09-22T00:00:00",57.2,168400,{"timestamp":1449,"open":1419,"high":1450,"low":1451,"close":12,"volume":1452},"2026-09-23T00:00:00",57.55,56.74,131100,[]]