[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fpa7y0YbqAbFEhpsg3N9D4lRsu54h4TpAXQIymn0JL9Y":3,"$fFbr0xJqhr-cDt0QNsamaWbJTGE8JUIDJcl4RL4A3J_U":46,"$fA7HwEFXUpIXiWvhvaM4PXhQ3m_C0xB9fbhKXhye5Cxk":146},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CSUD3","csud3","stock","CSU Digital S.A.","CSU Digital","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},14.27,0.45,3.1815,"BRL","2026-09-25T23:48:08Z",{"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},2.348,11.749,15.77,9.11,5.89,1.18,5.65,3.88,0.91,667917000,172086000,19.98,16.19,11.92,14.84,16.06,42.08,0.39,0.14,1.2,0.6667,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","MGLU3",{"items":47,"totalItens":143,"success":144,"errors":145,"limitReached":143},[48,55,58,63,69,74,79,84,89,93,98,103,108,113,117,122,127,132,134,139],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.157658,"2022-09-27T00:00:00","2022-09-30T00:00:00","2023-01-16T00:00:00",{"type":49,"category":50,"amount":51,"approvalDate":56,"comDate":57,"paymentDate":54,"status":49},"2022-12-27T00:00:00","2023-01-02T00:00:00",{"type":49,"category":50,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":49},0.145515,"2023-03-17T00:00:00","2023-03-22T00:00:00","2023-04-18T00:00:00",{"type":64,"category":50,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":49},0,0.353746,"2023-04-25T00:00:00","2023-04-28T00:00:00","2023-05-17T00:00:00",{"type":49,"category":50,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":49},0.15763,"2023-06-20T00:00:00","2023-06-23T00:00:00","2023-07-17T00:00:00",{"type":49,"category":50,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":49},0.169677,"2023-09-21T00:00:00","2023-09-26T00:00:00","2023-10-06T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":49},0.179366,"2023-12-12T00:00:00","2023-12-15T00:00:00","2023-12-28T00:00:00",{"type":49,"category":50,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":49},0.157551,"2024-03-19T00:00:00","2024-03-22T00:00:00","2024-04-04T00:00:00",{"type":64,"category":50,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":49},0.419619,"2024-04-29T00:00:00","2024-05-09T00:00:00",{"type":49,"category":50,"amount":94,"approvalDate":95,"comDate":96,"paymentDate":97,"status":49},0.15747,"2024-06-25T00:00:00","2024-06-28T00:00:00","2024-07-11T00:00:00",{"type":49,"category":50,"amount":99,"approvalDate":100,"comDate":101,"paymentDate":102,"status":49},0.171993,"2024-09-24T00:00:00","2024-09-27T00:00:00","2024-10-09T00:00:00",{"type":49,"category":50,"amount":104,"approvalDate":105,"comDate":106,"paymentDate":107,"status":49},0.17926,"2024-12-17T00:00:00","2024-12-20T00:00:00","2025-01-06T00:00:00",{"type":49,"category":50,"amount":109,"approvalDate":110,"comDate":111,"paymentDate":112,"status":49},0.167148,"2025-03-31T00:00:00","2025-04-03T00:00:00","2025-04-15T00:00:00",{"type":64,"category":50,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":49},0.438193,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":49,"category":50,"amount":118,"approvalDate":119,"comDate":120,"paymentDate":121,"status":49},0.171738,"2025-06-25T00:00:00","2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":49,"category":50,"amount":123,"approvalDate":124,"comDate":125,"paymentDate":126,"status":49},0.17171,"2025-09-29T00:00:00","2025-10-02T00:00:00","2025-10-15T00:00:00",{"type":64,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":49},1.20923,"2025-12-16T00:00:00","2025-12-19T00:00:00","2025-12-30T00:00:00",{"type":49,"category":50,"amount":133,"approvalDate":129,"comDate":130,"paymentDate":131,"status":49},0.628799,{"type":49,"category":50,"amount":135,"approvalDate":136,"comDate":137,"paymentDate":138,"status":49},0.171706,"2026-03-30T00:00:00","2026-04-02T00:00:00","2026-04-15T00:00:00",{"type":49,"category":50,"amount":135,"approvalDate":140,"comDate":141,"paymentDate":142,"status":49},"2026-06-29T00:00:00","2026-07-02T00:00:00","2026-07-14T00:00:00",null,true,[],{"items":147,"totalItens":143,"success":144,"errors":1255,"limitReached":143},[148,155,160,166,170,174,180,187,192,196,202,209,214,220,222,226,229,235,240,246,252,257,263,268,273,278,281,286,292,297,300,305,309,314,320,326,332,338,345,350,357,362,368,375,379,385,390,396,401,407,413,417,423,426,430,436,442,446,453,459,462,467,470,475,479,484,489,494,498,504,509,514,518,522,524,527,531,535,538,542,546,550,554,559,563,568,572,577,581,587,591,594,598,601,606,610,615,618,622,626,628,631,636,640,646,650,653,655,658,662,665,668,672,677,682,688,691,694,697,700,704,709,712,714,717,720,724,726,729,732,735,739,742,747,749,752,754,757,760,763,766,770,774,777,780,783,786,789,792,795,800,805,812,817,823,827,832,836,840,845,848,851,854,856,859,862,865,867,872,876,880,886,890,894,899,902,907,913,918,924,930,934,939,945,952,957,961,966,972,978,984,989,995,1000,1006,1013,1018,1024,1029,1034,1038,1043,1047,1053,1058,1063,1068,1073,1077,1079,1082,1086,1091,1094,1099,1103,1108,1113,1117,1122,1128,1135,1142,1148,1154,1160,1165,1170,1174,1181,1187,1191,1195,1198,1203,1207,1210,1213,1217,1220,1223,1226,1231,1235,1239,1241,1245,1250],{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-09-28T00:00:00",18.24,18.25,18.08,18.2,15200,{"timestamp":124,"open":156,"high":157,"low":158,"close":157,"volume":159},18.29,18.59,18.05,30400,{"timestamp":161,"open":162,"high":163,"low":164,"close":158,"volume":165},"2025-09-30T00:00:00",18.39,18.41,18,53700,{"timestamp":167,"open":158,"high":152,"low":168,"close":158,"volume":169},"2025-10-01T00:00:00",17.89,42600,{"timestamp":125,"open":158,"high":158,"low":171,"close":172,"volume":173},17.64,17.8,34000,{"timestamp":175,"open":176,"high":177,"low":178,"close":178,"volume":179},"2025-10-05T00:00:00",17.76,17.85,17.45,21100,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-06T00:00:00",17.3,17.35,17.13,17.14,39500,{"timestamp":188,"open":183,"high":183,"low":189,"close":190,"volume":191},"2025-10-07T00:00:00",17,17.1,23100,{"timestamp":193,"open":190,"high":194,"low":189,"close":189,"volume":195},"2025-10-08T00:00:00",17.52,43100,{"timestamp":197,"open":198,"high":199,"low":200,"close":199,"volume":201},"2025-10-09T00:00:00",16.97,17.58,16.84,47300,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-12T00:00:00",17.21,17.57,16.75,17.25,31100,{"timestamp":210,"open":207,"high":211,"low":190,"close":212,"volume":213},"2025-10-13T00:00:00",17.28,17.2,18400,{"timestamp":215,"open":216,"high":194,"low":217,"close":218,"volume":219},"2025-10-14T00:00:00",17.19,17.08,17.34,53500,{"timestamp":126,"open":218,"high":218,"low":190,"close":190,"volume":221},14600,{"timestamp":223,"open":224,"high":171,"low":189,"close":171,"volume":225},"2025-10-16T00:00:00",17.11,34100,{"timestamp":227,"open":194,"high":194,"low":204,"close":204,"volume":228},"2025-10-19T00:00:00",15600,{"timestamp":230,"open":231,"high":232,"low":185,"close":233,"volume":234},"2025-10-20T00:00:00",17.16,17.66,17.6,22700,{"timestamp":236,"open":237,"high":233,"low":238,"close":238,"volume":239},"2025-10-21T00:00:00",17.59,17.29,25400,{"timestamp":241,"open":242,"high":243,"low":244,"close":243,"volume":245},"2025-10-22T00:00:00",17.32,17.73,17.22,15000,{"timestamp":247,"open":243,"high":248,"low":249,"close":250,"volume":251},"2025-10-23T00:00:00",17.87,17.55,17.69,22800,{"timestamp":253,"open":254,"high":254,"low":255,"close":249,"volume":256},"2025-10-26T00:00:00",17.79,17.54,11300,{"timestamp":258,"open":259,"high":259,"low":260,"close":261,"volume":262},"2025-10-27T00:00:00",17.7,17.39,17.5,21700,{"timestamp":264,"open":265,"high":164,"low":266,"close":164,"volume":267},"2025-10-28T00:00:00",17.49,17.37,30700,{"timestamp":269,"open":172,"high":270,"low":259,"close":271,"volume":272},"2025-10-29T00:00:00",18.19,18.18,16900,{"timestamp":274,"open":275,"high":276,"low":171,"close":177,"volume":277},"2025-10-30T00:00:00",17.82,17.95,13900,{"timestamp":279,"open":177,"high":276,"low":243,"close":280,"volume":277},"2025-11-02T00:00:00",17.91,{"timestamp":282,"open":283,"high":283,"low":205,"close":284,"volume":285},"2025-11-03T00:00:00",18.37,17.75,31900,{"timestamp":287,"open":288,"high":289,"low":199,"close":290,"volume":291},"2025-11-04T00:00:00",17.61,18.1,17.78,49000,{"timestamp":293,"open":294,"high":295,"low":284,"close":164,"volume":296},"2025-11-05T00:00:00",17.98,18.12,27600,{"timestamp":298,"open":164,"high":164,"low":261,"close":280,"volume":299},"2025-11-06T00:00:00",33500,{"timestamp":301,"open":302,"high":150,"low":172,"close":303,"volume":304},"2025-11-09T00:00:00",18.01,17.84,38100,{"timestamp":306,"open":254,"high":307,"low":176,"close":307,"volume":308},"2025-11-10T00:00:00",18.54,51300,{"timestamp":310,"open":311,"high":312,"low":311,"close":312,"volume":313},"2025-11-11T00:00:00",18.09,18.6,40000,{"timestamp":315,"open":316,"high":317,"low":316,"close":318,"volume":319},"2025-11-12T00:00:00",18.3,18.76,18.75,61400,{"timestamp":321,"open":322,"high":323,"low":322,"close":324,"volume":325},"2025-11-13T00:00:00",18.43,19.3,19.25,50600,{"timestamp":327,"open":328,"high":329,"low":330,"close":330,"volume":331},"2025-11-16T00:00:00",19.13,19.53,19.03,24600,{"timestamp":333,"open":334,"high":335,"low":336,"close":335,"volume":337},"2025-11-17T00:00:00",19.19,19.61,18.93,34400,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-18T00:00:00",19.21,19.54,19.1,19.37,29000,{"timestamp":346,"open":347,"high":347,"low":348,"close":330,"volume":349},"2025-11-20T00:00:00",19.46,18.98,12500,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-11-23T00:00:00",19.17,19.47,19.05,19.07,21200,{"timestamp":358,"open":359,"high":352,"low":348,"close":360,"volume":361},"2025-11-24T00:00:00",18.99,19.14,8000,{"timestamp":363,"open":359,"high":364,"low":365,"close":366,"volume":367},"2025-11-25T00:00:00",19.11,18.64,18.84,55700,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-11-26T00:00:00",18.73,18.85,18.28,18.61,42200,{"timestamp":376,"open":377,"high":334,"low":377,"close":360,"volume":378},"2025-11-27T00:00:00",18.67,74400,{"timestamp":380,"open":381,"high":382,"low":383,"close":342,"volume":384},"2025-11-30T00:00:00",19.26,19.32,18.8,31400,{"timestamp":386,"open":387,"high":353,"low":360,"close":388,"volume":389},"2025-12-01T00:00:00",19.16,19.38,33900,{"timestamp":391,"open":392,"high":393,"low":394,"close":388,"volume":395},"2025-12-02T00:00:00",19.49,19.6,18.69,77100,{"timestamp":397,"open":335,"high":398,"low":393,"close":399,"volume":400},"2025-12-03T00:00:00",20.54,20.3,75200,{"timestamp":402,"open":403,"high":404,"low":393,"close":405,"volume":406},"2025-12-04T00:00:00",20.35,20.66,19.79,57600,{"timestamp":408,"open":409,"high":409,"low":410,"close":411,"volume":412},"2025-12-07T00:00:00",19.97,19.42,19.67,45400,{"timestamp":414,"open":353,"high":415,"low":347,"close":415,"volume":416},"2025-12-08T00:00:00",19.89,15700,{"timestamp":418,"open":419,"high":420,"low":421,"close":410,"volume":422},"2025-12-09T00:00:00",19.7,20.11,19.39,77600,{"timestamp":424,"open":415,"high":415,"low":340,"close":381,"volume":425},"2025-12-10T00:00:00",14900,{"timestamp":427,"open":340,"high":324,"low":428,"close":330,"volume":429},"2025-12-11T00:00:00",18.89,24000,{"timestamp":431,"open":432,"high":433,"low":434,"close":433,"volume":435},"2025-12-14T00:00:00",18.97,19.35,18.87,77400,{"timestamp":437,"open":438,"high":439,"low":440,"close":440,"volume":441},"2025-12-15T00:00:00",19.22,19.28,18.83,18600,{"timestamp":129,"open":388,"high":443,"low":388,"close":444,"volume":445},20.24,19.92,168000,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2025-12-17T00:00:00",20.02,20.59,19.69,19.74,205500,{"timestamp":454,"open":455,"high":455,"low":456,"close":457,"volume":458},"2025-12-18T00:00:00",19.99,19.62,19.76,292100,{"timestamp":460,"open":311,"high":311,"low":190,"close":185,"volume":461},"2025-12-21T00:00:00",117100,{"timestamp":463,"open":178,"high":194,"low":464,"close":465,"volume":466},"2025-12-22T00:00:00",16.89,17.05,159600,{"timestamp":468,"open":216,"high":183,"low":465,"close":244,"volume":469},"2025-12-25T00:00:00",130600,{"timestamp":471,"open":465,"high":266,"low":472,"close":473,"volume":474},"2025-12-28T00:00:00",16.98,17.03,44200,{"timestamp":476,"open":477,"high":249,"low":464,"close":189,"volume":478},"2025-12-29T00:00:00",17.01,133100,{"timestamp":480,"open":481,"high":185,"low":464,"close":482,"volume":483},"2026-01-01T00:00:00",16.95,17.07,71200,{"timestamp":485,"open":189,"high":486,"low":487,"close":260,"volume":488},"2026-01-04T00:00:00",17.67,16.92,109800,{"timestamp":490,"open":171,"high":491,"low":492,"close":232,"volume":493},"2026-01-05T00:00:00",18.17,17.51,530800,{"timestamp":495,"open":496,"high":168,"low":261,"close":171,"volume":497},"2026-01-06T00:00:00",17.71,70000,{"timestamp":499,"open":500,"high":501,"low":171,"close":502,"volume":503},"2026-01-07T00:00:00",17.83,19.45,18.11,648800,{"timestamp":505,"open":506,"high":507,"low":500,"close":248,"volume":508},"2026-01-08T00:00:00",17.99,18.26,164800,{"timestamp":510,"open":511,"high":511,"low":512,"close":500,"volume":513},"2026-01-11T00:00:00",17.94,17.62,85700,{"timestamp":515,"open":177,"high":516,"low":178,"close":205,"volume":517},"2026-01-12T00:00:00",17.86,37600,{"timestamp":519,"open":176,"high":520,"low":261,"close":288,"volume":521},"2026-01-13T00:00:00",17.77,56800,{"timestamp":523,"open":486,"high":511,"low":233,"close":168,"volume":272},"2026-01-14T00:00:00",{"timestamp":525,"open":511,"high":511,"low":233,"close":512,"volume":526},"2026-01-15T00:00:00",24700,{"timestamp":528,"open":529,"high":529,"low":261,"close":249,"volume":530},"2026-01-18T00:00:00",17.92,29300,{"timestamp":532,"open":261,"high":533,"low":244,"close":260,"volume":534},"2026-01-19T00:00:00",17.63,36600,{"timestamp":536,"open":171,"high":254,"low":237,"close":520,"volume":537},"2026-01-20T00:00:00",54300,{"timestamp":539,"open":500,"high":280,"low":233,"close":540,"volume":541},"2026-01-21T00:00:00",17.72,132600,{"timestamp":543,"open":303,"high":294,"low":199,"close":544,"volume":545},"2026-01-22T00:00:00",17.88,235500,{"timestamp":547,"open":548,"high":158,"low":496,"close":294,"volume":549},"2026-01-25T00:00:00",17.96,88400,{"timestamp":551,"open":158,"high":552,"low":302,"close":552,"volume":553},"2026-01-26T00:00:00",18.77,86500,{"timestamp":555,"open":556,"high":557,"low":556,"close":364,"volume":558},"2026-01-27T00:00:00",18.44,19.2,137300,{"timestamp":560,"open":342,"high":421,"low":561,"close":438,"volume":562},"2026-01-28T00:00:00",19.08,74700,{"timestamp":564,"open":565,"high":565,"low":566,"close":323,"volume":567},"2026-01-29T00:00:00",19.36,19.12,35100,{"timestamp":569,"open":381,"high":570,"low":318,"close":434,"volume":571},"2026-02-01T00:00:00",19.27,61100,{"timestamp":573,"open":428,"high":574,"low":575,"close":383,"volume":576},"2026-02-02T00:00:00",19.04,18.47,64300,{"timestamp":578,"open":579,"high":579,"low":580,"close":552,"volume":367},"2026-02-03T00:00:00",18.95,18.5,{"timestamp":582,"open":583,"high":584,"low":585,"close":373,"volume":586},"2026-02-04T00:00:00",18.92,18.94,18.55,35900,{"timestamp":588,"open":373,"high":589,"low":307,"close":373,"volume":590},"2026-02-05T00:00:00",18.66,18100,{"timestamp":592,"open":583,"high":354,"low":307,"close":428,"volume":593},"2026-02-08T00:00:00",43200,{"timestamp":595,"open":366,"high":579,"low":596,"close":583,"volume":597},"2026-02-09T00:00:00",18.72,20900,{"timestamp":599,"open":354,"high":360,"low":318,"close":330,"volume":600},"2026-02-10T00:00:00",70600,{"timestamp":602,"open":603,"high":603,"low":604,"close":370,"volume":605},"2026-02-11T00:00:00",19,18.62,29900,{"timestamp":607,"open":371,"high":354,"low":608,"close":603,"volume":609},"2026-02-12T00:00:00",18.58,31000,{"timestamp":611,"open":612,"high":612,"low":383,"close":613,"volume":614},"2026-02-17T00:00:00",19.24,18.86,21500,{"timestamp":616,"open":360,"high":433,"low":336,"close":433,"volume":617},"2026-02-18T00:00:00",18800,{"timestamp":619,"open":352,"high":620,"low":352,"close":621,"volume":169},"2026-02-19T00:00:00",19.51,19.41,{"timestamp":623,"open":624,"high":624,"low":355,"close":352,"volume":625},"2026-02-22T00:00:00",19.66,23400,{"timestamp":627,"open":566,"high":324,"low":371,"close":579,"volume":165},"2026-02-23T00:00:00",{"timestamp":629,"open":557,"high":323,"low":579,"close":557,"volume":630},"2026-02-24T00:00:00",101600,{"timestamp":632,"open":633,"high":343,"low":330,"close":634,"volume":635},"2026-02-25T00:00:00",19.09,19.18,38200,{"timestamp":637,"open":634,"high":638,"low":603,"close":354,"volume":639},"2026-02-26T00:00:00",19.29,29600,{"timestamp":641,"open":642,"high":643,"low":312,"close":644,"volume":645},"2026-03-01T00:00:00",18.91,19.93,19.43,102900,{"timestamp":647,"open":648,"high":388,"low":318,"close":603,"volume":649},"2026-03-02T00:00:00",19.34,108000,{"timestamp":651,"open":324,"high":421,"low":348,"close":343,"volume":652},"2026-03-03T00:00:00",26000,{"timestamp":654,"open":421,"high":421,"low":428,"close":342,"volume":617},"2026-03-04T00:00:00",{"timestamp":656,"open":352,"high":352,"low":157,"close":366,"volume":657},"2026-03-05T00:00:00",38300,{"timestamp":659,"open":370,"high":342,"low":660,"close":342,"volume":661},"2026-03-08T00:00:00",18.51,29200,{"timestamp":663,"open":633,"high":360,"low":370,"close":370,"volume":664},"2026-03-09T00:00:00",43000,{"timestamp":666,"open":394,"high":371,"low":575,"close":157,"volume":667},"2026-03-10T00:00:00",48400,{"timestamp":669,"open":613,"high":613,"low":670,"close":575,"volume":671},"2026-03-11T00:00:00",18.13,52500,{"timestamp":673,"open":674,"high":317,"low":675,"close":162,"volume":676},"2026-03-12T00:00:00",18.35,18.34,48700,{"timestamp":678,"open":679,"high":579,"low":680,"close":307,"volume":681},"2026-03-15T00:00:00",18.45,18.42,58600,{"timestamp":683,"open":684,"high":685,"low":686,"close":686,"volume":687},"2026-03-16T00:00:00",18.36,18.68,18.16,43300,{"timestamp":689,"open":271,"high":684,"low":164,"close":152,"volume":690},"2026-03-17T00:00:00",49900,{"timestamp":692,"open":372,"high":675,"low":500,"close":302,"volume":693},"2026-03-18T00:00:00",40900,{"timestamp":695,"open":302,"high":270,"low":249,"close":696,"volume":344},"2026-03-19T00:00:00",17.74,{"timestamp":698,"open":696,"high":294,"low":496,"close":496,"volume":699},"2026-03-22T00:00:00",40100,{"timestamp":701,"open":702,"high":164,"low":237,"close":164,"volume":703},"2026-03-23T00:00:00",17.97,33800,{"timestamp":705,"open":164,"high":706,"low":168,"close":707,"volume":708},"2026-03-24T00:00:00",18.23,17.93,33200,{"timestamp":710,"open":548,"high":548,"low":233,"close":696,"volume":711},"2026-03-25T00:00:00",20300,{"timestamp":713,"open":172,"high":172,"low":205,"close":512,"volume":429},"2026-03-26T00:00:00",{"timestamp":715,"open":172,"high":172,"low":199,"close":533,"volume":716},"2026-03-29T00:00:00",26900,{"timestamp":136,"open":290,"high":718,"low":290,"close":275,"volume":719},18.04,47800,{"timestamp":721,"open":540,"high":722,"low":540,"close":248,"volume":723},"2026-03-31T00:00:00",18.7,68500,{"timestamp":725,"open":248,"high":491,"low":540,"close":294,"volume":508},"2026-04-01T00:00:00",{"timestamp":727,"open":702,"high":491,"low":243,"close":243,"volume":728},"2026-04-05T00:00:00",63100,{"timestamp":730,"open":290,"high":544,"low":171,"close":172,"volume":731},"2026-04-06T00:00:00",49600,{"timestamp":733,"open":548,"high":271,"low":540,"close":540,"volume":734},"2026-04-07T00:00:00",58000,{"timestamp":736,"open":176,"high":491,"low":176,"close":737,"volume":738},"2026-04-08T00:00:00",18.03,185000,{"timestamp":740,"open":686,"high":322,"low":164,"close":153,"volume":741},"2026-04-09T00:00:00",61500,{"timestamp":743,"open":744,"high":745,"low":275,"close":275,"volume":746},"2026-04-12T00:00:00",18.07,18.22,55200,{"timestamp":748,"open":707,"high":152,"low":259,"close":259,"volume":337},"2026-04-13T00:00:00",{"timestamp":750,"open":544,"high":162,"low":544,"close":164,"volume":751},"2026-04-14T00:00:00",94300,{"timestamp":138,"open":177,"high":156,"low":177,"close":289,"volume":753},260400,{"timestamp":755,"open":289,"high":684,"low":511,"close":718,"volume":756},"2026-04-16T00:00:00",234500,{"timestamp":758,"open":302,"high":675,"low":164,"close":759,"volume":234},"2026-04-19T00:00:00",18.27,{"timestamp":761,"open":686,"high":360,"low":686,"close":360,"volume":762},"2026-04-21T00:00:00",70200,{"timestamp":764,"open":334,"high":388,"low":366,"close":360,"volume":765},"2026-04-22T00:00:00",30600,{"timestamp":767,"open":566,"high":768,"low":434,"close":387,"volume":769},"2026-04-23T00:00:00",19.8,110600,{"timestamp":771,"open":501,"high":501,"low":772,"close":318,"volume":773},"2026-04-26T00:00:00",18.57,217600,{"timestamp":775,"open":371,"high":371,"low":289,"close":289,"volume":776},"2026-04-27T00:00:00",39700,{"timestamp":778,"open":295,"high":745,"low":529,"close":511,"volume":779},"2026-04-28T00:00:00",56300,{"timestamp":781,"open":164,"high":372,"low":276,"close":276,"volume":782},"2026-04-29T00:00:00",104700,{"timestamp":784,"open":276,"high":162,"low":259,"close":544,"volume":785},"2026-05-03T00:00:00",599100,{"timestamp":787,"open":152,"high":152,"low":696,"close":303,"volume":788},"2026-05-04T00:00:00",250900,{"timestamp":790,"open":164,"high":507,"low":176,"close":164,"volume":791},"2026-05-05T00:00:00",716000,{"timestamp":793,"open":164,"high":158,"low":473,"close":231,"volume":794},"2026-05-06T00:00:00",8024700,{"timestamp":796,"open":797,"high":218,"low":798,"close":465,"volume":799},"2026-05-07T00:00:00",17.26,16.91,363400,{"timestamp":801,"open":212,"high":802,"low":803,"close":189,"volume":804},"2026-05-10T00:00:00",17.24,16.76,300600,{"timestamp":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2026-05-11T00:00:00",17.02,17.17,16.8,16.86,221300,{"timestamp":813,"open":814,"high":481,"low":815,"close":815,"volume":816},"2026-05-12T00:00:00",16.94,16.41,96600,{"timestamp":818,"open":819,"high":820,"low":821,"close":206,"volume":822},"2026-05-13T00:00:00",16.64,17.09,16.46,58400,{"timestamp":824,"open":198,"high":198,"low":825,"close":464,"volume":826},"2026-05-14T00:00:00",16.6,67000,{"timestamp":828,"open":481,"high":477,"low":829,"close":830,"volume":831},"2026-05-17T00:00:00",16.57,16.83,76200,{"timestamp":833,"open":200,"high":189,"low":834,"close":206,"volume":835},"2026-05-18T00:00:00",16.7,43700,{"timestamp":837,"open":838,"high":512,"low":838,"close":797,"volume":839},"2026-05-19T00:00:00",16.82,84000,{"timestamp":841,"open":842,"high":303,"low":185,"close":843,"volume":844},"2026-05-20T00:00:00",17.27,17.68,95800,{"timestamp":846,"open":255,"high":843,"low":260,"close":492,"volume":847},"2026-05-21T00:00:00",43400,{"timestamp":849,"open":261,"high":486,"low":183,"close":183,"volume":850},"2026-05-24T00:00:00",65400,{"timestamp":852,"open":182,"high":249,"low":853,"close":249,"volume":661},"2026-05-25T00:00:00",17.23,{"timestamp":855,"open":255,"high":486,"low":260,"close":260,"volume":625},"2026-05-26T00:00:00",{"timestamp":857,"open":199,"high":172,"low":182,"close":233,"volume":858},"2026-05-27T00:00:00",70300,{"timestamp":860,"open":171,"high":486,"low":178,"close":233,"volume":861},"2026-05-28T00:00:00",36000,{"timestamp":863,"open":255,"high":199,"low":207,"close":207,"volume":864},"2026-05-31T00:00:00",30100,{"timestamp":866,"open":797,"high":260,"low":814,"close":814,"volume":299},"2026-06-01T00:00:00",{"timestamp":868,"open":481,"high":869,"low":870,"close":870,"volume":871},"2026-06-02T00:00:00",16.96,16.34,48200,{"timestamp":873,"open":870,"high":809,"low":874,"close":809,"volume":875},"2026-06-04T00:00:00",16.2,47100,{"timestamp":877,"open":869,"high":869,"low":878,"close":879,"volume":625},"2026-06-07T00:00:00",16.44,16.79,{"timestamp":881,"open":882,"high":883,"low":884,"close":884,"volume":885},"2026-06-08T00:00:00",16.69,16.77,16.37,33700,{"timestamp":887,"open":888,"high":888,"low":889,"close":889,"volume":186},"2026-06-09T00:00:00",16.52,16,{"timestamp":891,"open":892,"high":893,"low":889,"close":893,"volume":605},"2026-06-10T00:00:00",16.05,16.38,{"timestamp":895,"open":896,"high":897,"low":896,"close":897,"volume":898},"2026-06-11T00:00:00",16.3,16.72,20000,{"timestamp":900,"open":883,"high":809,"low":874,"close":874,"volume":901},"2026-06-14T00:00:00",27200,{"timestamp":903,"open":874,"high":904,"low":905,"close":906,"volume":291},"2026-06-15T00:00:00",16.36,15.98,16.1,{"timestamp":908,"open":909,"high":910,"low":911,"close":889,"volume":912},"2026-06-16T00:00:00",16.11,16.33,15.6,100400,{"timestamp":914,"open":889,"high":889,"low":915,"close":916,"volume":917},"2026-06-17T00:00:00",15.03,15.15,178300,{"timestamp":919,"open":920,"high":921,"low":922,"close":921,"volume":923},"2026-06-18T00:00:00",15.08,15.38,15.06,28900,{"timestamp":925,"open":926,"high":927,"low":928,"close":928,"volume":929},"2026-06-21T00:00:00",15.28,15.48,15.1,48600,{"timestamp":931,"open":932,"high":911,"low":922,"close":911,"volume":933},"2026-06-22T00:00:00",15.2,63800,{"timestamp":935,"open":911,"high":936,"low":937,"close":937,"volume":938},"2026-06-23T00:00:00",15.72,15.18,96000,{"timestamp":940,"open":941,"high":942,"low":943,"close":943,"volume":944},"2026-06-24T00:00:00",15.39,15.42,15.05,28200,{"timestamp":946,"open":947,"high":948,"low":949,"close":950,"volume":951},"2026-06-25T00:00:00",15.07,15.3,14.99,15.16,139800,{"timestamp":953,"open":915,"high":932,"low":954,"close":955,"volume":956},"2026-06-28T00:00:00",14.95,15,31300,{"timestamp":140,"open":937,"high":958,"low":959,"close":959,"volume":960},15.54,14.98,185800,{"timestamp":962,"open":932,"high":963,"low":964,"close":964,"volume":965},"2026-06-30T00:00:00",15.31,14.7,112500,{"timestamp":967,"open":968,"high":949,"low":969,"close":970,"volume":971},"2026-07-01T00:00:00",14.83,14.6,14.63,117800,{"timestamp":141,"open":973,"high":974,"low":975,"close":976,"volume":977},14.61,14.88,14.46,14.5,115000,{"timestamp":979,"open":980,"high":980,"low":981,"close":982,"volume":983},"2026-07-05T00:00:00",14.73,14.24,14.49,57200,{"timestamp":985,"open":976,"high":986,"low":987,"close":987,"volume":988},"2026-07-06T00:00:00",14.75,14.4,47600,{"timestamp":990,"open":991,"high":992,"low":993,"close":993,"volume":994},"2026-07-07T00:00:00",14.54,14.57,14.2,115400,{"timestamp":996,"open":997,"high":997,"low":998,"close":998,"volume":999},"2026-07-08T00:00:00",14.38,14.1,76800,{"timestamp":1001,"open":1002,"high":955,"low":1003,"close":1004,"volume":1005},"2026-07-09T00:00:00",14.23,14.13,14.14,569600,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2026-07-12T00:00:00",14.35,14.39,14,14.04,107900,{"timestamp":1014,"open":1015,"high":949,"low":1016,"close":949,"volume":1017},"2026-07-13T00:00:00",14.16,14.15,55900,{"timestamp":142,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},14.89,15.02,14.74,14.86,29800,{"timestamp":1025,"open":964,"high":1026,"low":1027,"close":1028,"volume":208},"2026-07-15T00:00:00",14.96,14.69,14.85,{"timestamp":1030,"open":964,"high":1031,"low":1032,"close":1033,"volume":609},"2026-07-16T00:00:00",14.92,14.68,14.77,{"timestamp":1035,"open":1033,"high":1028,"low":1036,"close":969,"volume":1037},"2026-07-19T00:00:00",14.48,22000,{"timestamp":1039,"open":969,"high":1040,"low":993,"close":1041,"volume":1042},"2026-07-20T00:00:00",14.65,14.21,54100,{"timestamp":1044,"open":1041,"high":987,"low":993,"close":1045,"volume":1046},"2026-07-21T00:00:00",14.36,44700,{"timestamp":1048,"open":1045,"high":1049,"low":1050,"close":1051,"volume":1052},"2026-07-22T00:00:00",14.44,14.22,14.43,32700,{"timestamp":1054,"open":975,"high":975,"low":1055,"close":1056,"volume":1057},"2026-07-23T00:00:00",14.28,14.29,19100,{"timestamp":1059,"open":1060,"high":1061,"low":993,"close":1045,"volume":1062},"2026-07-26T00:00:00",14.32,14.42,45100,{"timestamp":1064,"open":1045,"high":1045,"low":1065,"close":1066,"volume":1067},"2026-07-27T00:00:00",14.02,14.05,77200,{"timestamp":1069,"open":998,"high":1050,"low":1070,"close":1071,"volume":1072},"2026-07-28T00:00:00",13.71,13.87,68400,{"timestamp":1074,"open":1011,"high":1016,"low":1075,"close":1003,"volume":1076},"2026-07-29T00:00:00",13.89,37700,{"timestamp":1078,"open":1004,"high":1008,"low":1004,"close":993,"volume":1057},"2026-07-30T00:00:00",{"timestamp":1080,"open":1066,"high":964,"low":1066,"close":964,"volume":1081},"2026-08-02T00:00:00",52200,{"timestamp":1083,"open":970,"high":1084,"low":1036,"close":1036,"volume":1085},"2026-08-03T00:00:00",14.76,34500,{"timestamp":1087,"open":986,"high":1088,"low":1089,"close":1090,"volume":652},"2026-08-04T00:00:00",14.79,14.3,14.33,{"timestamp":1092,"open":1090,"high":1036,"low":1002,"close":1060,"volume":1093},"2026-08-05T00:00:00",16500,{"timestamp":1095,"open":1096,"high":1096,"low":1097,"close":1098,"volume":711},"2026-08-06T00:00:00",14.51,14.11,14.18,{"timestamp":1100,"open":969,"high":969,"low":1101,"close":1065,"volume":1102},"2026-08-09T00:00:00",13.9,47400,{"timestamp":1104,"open":1011,"high":1105,"low":1106,"close":1107,"volume":664},"2026-08-10T00:00:00",14.08,13.63,13.69,{"timestamp":1109,"open":1110,"high":1110,"low":1111,"close":1107,"volume":1112},"2026-08-11T00:00:00",13.99,13.25,67100,{"timestamp":1114,"open":1110,"high":1110,"low":1106,"close":1115,"volume":1116},"2026-08-12T00:00:00",13.64,69100,{"timestamp":1118,"open":1115,"high":1107,"low":1119,"close":1120,"volume":1121},"2026-08-13T00:00:00",12.92,13.24,107300,{"timestamp":1123,"open":1124,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-08-16T00:00:00",13.3,12.89,13.01,72000,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-08-17T00:00:00",13.18,13.29,12.97,13.07,46600,{"timestamp":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-08-18T00:00:00",13.04,13.43,12.96,13.12,77900,{"timestamp":1143,"open":1140,"high":1144,"low":1145,"close":1146,"volume":1147},"2026-08-19T00:00:00",13.16,12.77,13,83300,{"timestamp":1149,"open":1150,"high":1151,"low":1150,"close":1152,"volume":1153},"2026-08-20T00:00:00",12.84,13.26,13.21,56600,{"timestamp":1155,"open":1156,"high":1157,"low":1156,"close":1158,"volume":1159},"2026-08-23T00:00:00",13.1,13.44,13.33,60800,{"timestamp":1161,"open":1162,"high":1163,"low":1162,"close":1157,"volume":1164},"2026-08-24T00:00:00",13.23,13.55,54900,{"timestamp":1166,"open":1167,"high":1106,"low":1168,"close":1138,"volume":1169},"2026-08-25T00:00:00",13.54,13.35,105200,{"timestamp":1171,"open":1138,"high":1107,"low":1172,"close":1107,"volume":1173},"2026-08-26T00:00:00",13.37,94200,{"timestamp":1175,"open":1176,"high":1177,"low":1178,"close":1179,"volume":1180},"2026-08-27T00:00:00",13.7,13.73,13.2,13.56,31800,{"timestamp":1182,"open":1183,"high":1184,"low":1183,"close":1185,"volume":1186},"2026-08-30T00:00:00",13.51,13.86,13.74,31200,{"timestamp":1188,"open":1185,"high":1097,"low":1189,"close":1190,"volume":195},"2026-08-31T00:00:00",13.57,13.75,{"timestamp":1192,"open":1190,"high":1041,"low":1185,"close":1193,"volume":1194},"2026-09-01T00:00:00",14.01,40400,{"timestamp":1196,"open":1197,"high":1060,"low":1011,"close":1050,"volume":898},"2026-09-02T00:00:00",14.26,{"timestamp":1199,"open":1200,"high":1089,"low":1201,"close":1016,"volume":1202},"2026-09-03T00:00:00",14.25,14.03,45600,{"timestamp":1204,"open":1016,"high":1205,"low":1016,"close":1206,"volume":693},"2026-09-07T00:00:00",14.47,14.17,{"timestamp":1208,"open":1098,"high":1055,"low":1193,"close":1065,"volume":1209},"2026-09-08T00:00:00",28700,{"timestamp":1211,"open":1201,"high":1041,"low":1184,"close":1066,"volume":1212},"2026-09-09T00:00:00",26800,{"timestamp":1214,"open":1010,"high":1015,"low":1215,"close":1201,"volume":1216},"2026-09-10T00:00:00",13.98,28000,{"timestamp":1218,"open":1016,"high":1016,"low":1215,"close":1219,"volume":625},"2026-09-13T00:00:00",14.12,{"timestamp":1221,"open":993,"high":1002,"low":1066,"close":993,"volume":1222},"2026-09-14T00:00:00",11900,{"timestamp":1224,"open":993,"high":993,"low":1215,"close":1004,"volume":1225},"2026-09-15T00:00:00",19800,{"timestamp":1227,"open":1228,"high":993,"low":1229,"close":1230,"volume":614},"2026-09-16T00:00:00",14.06,13.92,13.96,{"timestamp":1232,"open":1201,"high":1201,"low":1233,"close":1234,"volume":1052},"2026-09-17T00:00:00",13.67,13.81,{"timestamp":1236,"open":1184,"high":1065,"low":1237,"close":1065,"volume":1238},"2026-09-20T00:00:00",13.85,25600,{"timestamp":1240,"open":1228,"high":1228,"low":1237,"close":1075,"volume":699},"2026-09-21T00:00:00",{"timestamp":1242,"open":1229,"high":1060,"low":1243,"close":1243,"volume":1244},"2026-09-22T00:00:00",13.8,261900,{"timestamp":1246,"open":1010,"high":1097,"low":1247,"close":1248,"volume":1249},"2026-09-23T00:00:00",13.82,13.83,60700,{"timestamp":1251,"open":1252,"high":1090,"low":1253,"close":998,"volume":1254},"2026-09-24T00:00:00",13.91,13.84,93600,[]]