[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fm7lfCwNJIDixfLLVbQYKj94jsUsxQ45XM0dDblj6F2E":3,"$f77Tq_VbkikHQJWaQ0BDVEykAMu51hf4rhbb6jP5TXj0":46,"$fqmO95ODmeVwicmwUrodjbxFTZeKUIRqztjd-MHRoZdI":122},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FIQE3","fiqe3","stock","Unifique Telecomunicações S.A.","Unifique","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.06,0.03,0.5964,"BRL","2026-09-25T13:20:05Z",{"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},0.561,3.044,15.46,5.61,8.98,1.66,6.16,3.89,1.69,2580199000,662473000,18.41,9.75,7.07,17.16,27.42,50.92,0.57,0.31,1.99,1.6316,[],[41,42,43,44,45],"TIMS3","OIBR3","VIVT3","YDUQ3","SEER3",{"items":47,"totalItens":119,"success":120,"errors":121,"limitReached":119},[48,55,60,65,70,76,78,83,84,89,90,95,99,101,104,106,109,111,114],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.0840052,"2023-03-07T00:00:00","2023-03-10T00:00:00","2023-03-22T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.0424869,"2023-07-10T00:00:00","2023-07-14T00:00:00","2023-07-26T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.0283246,"2023-10-03T00:00:00","2023-10-09T00:00:00","2023-10-25T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.0566493,"2024-02-01T00:00:00","2024-02-06T00:00:00","2024-02-16T00:00:00",{"type":71,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":49},0,0.0849739,"2024-06-11T00:00:00","2024-06-14T00:00:00","2024-06-28T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":73,"comDate":74,"paymentDate":75,"status":49},0.0708116,{"type":71,"category":50,"amount":79,"approvalDate":80,"comDate":81,"paymentDate":82,"status":49},0.042487,"2025-02-03T00:00:00","2025-02-06T00:00:00","2025-02-14T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":80,"comDate":81,"paymentDate":82,"status":49},{"type":71,"category":50,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":49},0.0849607,"2025-08-11T00:00:00","2025-08-14T00:00:00","2025-08-22T00:00:00",{"type":49,"category":50,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":49},{"type":71,"category":50,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":49},0.0424803,"2025-12-05T00:00:00","2025-12-11T00:00:00","2025-12-19T00:00:00",{"type":71,"category":50,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":49},0.0778806,"2025-12-29T00:00:00","2026-03-16T00:00:00",{"type":71,"category":50,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":100,"status":71},"2026-10-16T00:00:00",{"type":71,"category":50,"amount":102,"approvalDate":97,"comDate":97,"paymentDate":103,"status":71},0.0920407,"2027-03-16T00:00:00",{"type":71,"category":50,"amount":102,"approvalDate":97,"comDate":97,"paymentDate":105,"status":71},"2027-10-15T00:00:00",{"type":71,"category":50,"amount":107,"approvalDate":97,"comDate":97,"paymentDate":108,"status":71},0.113281,"2028-03-16T00:00:00",{"type":71,"category":50,"amount":107,"approvalDate":97,"comDate":97,"paymentDate":110,"status":71},"2028-10-16T00:00:00",{"type":112,"category":7,"amount":113,"approvalDate":97,"comDate":97,"paymentDate":97,"status":49},3,10.2298,{"type":49,"category":50,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":118,"status":49},0.077033,"2026-07-21T00:00:00","2026-07-24T00:00:00","2026-08-05T00:00:00",null,true,[],{"items":123,"totalItens":119,"success":120,"errors":1109,"limitReached":119},[124,130,135,140,145,151,156,163,167,170,175,179,184,189,192,196,199,204,208,213,216,222,226,233,237,244,248,254,261,268,275,282,288,293,299,304,308,312,317,321,325,330,333,338,344,349,354,359,364,368,372,375,378,382,385,388,393,398,401,407,412,415,418,421,424,428,434,440,443,447,450,454,457,461,466,471,474,477,481,486,490,496,499,504,507,510,514,517,521,525,528,531,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,598,601,605,609,614,620,626,633,640,646,651,657,664,670,676,682,688,693,700,707,713,718,723,727,731,735,740,744,747,751,756,760,763,767,770,774,777,781,787,792,798,803,808,811,815,819,823,827,830,834,838,841,846,850,854,859,865,871,876,879,882,887,891,895,898,902,905,910,915,919,921,924,927,930,933,936,939,942,946,949,951,955,958,960,963,965,968,970,973,976,979,981,984,987,990,993,996,999,1001,1004,1007,1010,1013,1016,1020,1023,1027,1031,1034,1037,1040,1044,1047,1051,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106],{"timestamp":125,"open":126,"high":127,"low":128,"close":126,"volume":129},"2025-09-25T00:00:00",4.54,4.58,4.53,180200,{"timestamp":131,"open":126,"high":132,"low":128,"close":133,"volume":134},"2025-09-28T00:00:00",4.64,4.63,329600,{"timestamp":136,"open":137,"high":132,"low":138,"close":133,"volume":139},"2025-09-29T00:00:00",4.6,4.56,195000,{"timestamp":141,"open":133,"high":133,"low":142,"close":143,"volume":144},"2025-09-30T00:00:00",4.5,4.55,305300,{"timestamp":146,"open":147,"high":147,"low":148,"close":149,"volume":150},"2025-10-01T00:00:00",4.57,4.35,4.46,539900,{"timestamp":152,"open":149,"high":153,"low":154,"close":149,"volume":155},"2025-10-02T00:00:00",4.47,4.39,317700,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-10-05T00:00:00",4.43,4.45,4.33,4.4,322300,{"timestamp":164,"open":161,"high":142,"low":165,"close":153,"volume":166},"2025-10-06T00:00:00",4.3,458500,{"timestamp":168,"open":153,"high":128,"low":154,"close":159,"volume":169},"2025-10-07T00:00:00",393500,{"timestamp":171,"open":159,"high":149,"low":172,"close":173,"volume":174},"2025-10-08T00:00:00",4.34,4.37,223700,{"timestamp":176,"open":161,"high":161,"low":177,"close":165,"volume":178},"2025-10-09T00:00:00",4.26,193500,{"timestamp":180,"open":165,"high":181,"low":182,"close":172,"volume":183},"2025-10-12T00:00:00",4.36,4.28,261200,{"timestamp":185,"open":172,"high":172,"low":186,"close":187,"volume":188},"2025-10-13T00:00:00",4.23,4.31,349000,{"timestamp":190,"open":160,"high":154,"low":182,"close":181,"volume":191},"2025-10-14T00:00:00",156700,{"timestamp":193,"open":154,"high":154,"low":194,"close":173,"volume":195},"2025-10-15T00:00:00",4.32,176900,{"timestamp":197,"open":173,"high":161,"low":160,"close":181,"volume":198},"2025-10-16T00:00:00",200600,{"timestamp":200,"open":201,"high":126,"low":201,"close":202,"volume":203},"2025-10-19T00:00:00",4.38,4.52,360600,{"timestamp":205,"open":128,"high":147,"low":153,"close":206,"volume":207},"2025-10-20T00:00:00",4.51,429200,{"timestamp":209,"open":210,"high":206,"low":211,"close":142,"volume":212},"2025-10-21T00:00:00",4.49,4.42,262700,{"timestamp":214,"open":206,"high":137,"low":206,"close":137,"volume":215},"2025-10-22T00:00:00",234500,{"timestamp":217,"open":137,"high":218,"low":219,"close":220,"volume":221},"2025-10-23T00:00:00",4.67,4.59,4.61,278800,{"timestamp":223,"open":220,"high":224,"low":126,"close":224,"volume":225},"2025-10-26T00:00:00",4.71,505600,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-27T00:00:00",4.73,4.76,4.66,4.72,409000,{"timestamp":234,"open":231,"high":235,"low":230,"close":235,"volume":236},"2025-10-28T00:00:00",4.8,471100,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-10-29T00:00:00",4.75,4.82,4.74,4.77,257300,{"timestamp":245,"open":246,"high":240,"low":218,"close":240,"volume":247},"2025-10-30T00:00:00",4.78,425800,{"timestamp":249,"open":250,"high":251,"low":250,"close":252,"volume":253},"2025-11-02T00:00:00",4.9,5.28,5.12,1951300,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-03T00:00:00",5.16,5.3,5.02,5.14,1529300,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-11-04T00:00:00",5.17,5.23,5.08,5.2,529800,{"timestamp":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2025-11-05T00:00:00",5.24,5.42,5.22,5.37,1128500,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-11-06T00:00:00",5.36,5.47,5.18,5.38,1384100,{"timestamp":283,"open":284,"high":284,"low":285,"close":286,"volume":287},"2025-11-09T00:00:00",5.39,5.26,5.33,607200,{"timestamp":289,"open":286,"high":290,"low":286,"close":291,"volume":292},"2025-11-10T00:00:00",5.51,5.49,648500,{"timestamp":294,"open":295,"high":296,"low":297,"close":280,"volume":298},"2025-11-11T00:00:00",5.46,5.48,5.32,509100,{"timestamp":300,"open":273,"high":301,"low":285,"close":302,"volume":303},"2025-11-12T00:00:00",5.45,5.35,590700,{"timestamp":305,"open":271,"high":271,"low":306,"close":280,"volume":307},"2025-11-13T00:00:00",5.34,480600,{"timestamp":309,"open":284,"high":271,"low":285,"close":310,"volume":311},"2025-11-16T00:00:00",5.29,454500,{"timestamp":313,"open":285,"high":295,"low":314,"close":315,"volume":316},"2025-11-17T00:00:00",5.21,5.41,566200,{"timestamp":318,"open":319,"high":319,"low":297,"close":302,"volume":320},"2025-11-18T00:00:00",5.43,421000,{"timestamp":322,"open":306,"high":302,"low":323,"close":257,"volume":324},"2025-11-20T00:00:00",5.19,473600,{"timestamp":326,"open":327,"high":328,"low":264,"close":251,"volume":329},"2025-11-23T00:00:00",5.27,5.31,191200,{"timestamp":331,"open":251,"high":271,"low":270,"close":271,"volume":332},"2025-11-24T00:00:00",427800,{"timestamp":334,"open":280,"high":335,"low":280,"close":336,"volume":337},"2025-11-25T00:00:00",5.68,5.57,629700,{"timestamp":339,"open":340,"high":341,"low":342,"close":341,"volume":343},"2025-11-26T00:00:00",5.58,5.64,5.55,329900,{"timestamp":345,"open":21,"high":346,"low":336,"close":347,"volume":348},"2025-11-27T00:00:00",5.66,5.6,309700,{"timestamp":350,"open":351,"high":346,"low":352,"close":346,"volume":353},"2025-11-30T00:00:00",5.63,5.5,485400,{"timestamp":355,"open":21,"high":356,"low":340,"close":357,"volume":358},"2025-12-01T00:00:00",5.65,5.62,381200,{"timestamp":360,"open":347,"high":351,"low":361,"close":362,"volume":363},"2025-12-02T00:00:00",5.53,5.56,683900,{"timestamp":365,"open":336,"high":366,"low":336,"close":341,"volume":367},"2025-12-03T00:00:00",5.72,337400,{"timestamp":369,"open":346,"high":370,"low":257,"close":306,"volume":371},"2025-12-04T00:00:00",5.67,997900,{"timestamp":373,"open":273,"high":336,"low":328,"close":271,"volume":374},"2025-12-07T00:00:00",852200,{"timestamp":376,"open":301,"high":301,"low":251,"close":271,"volume":377},"2025-12-08T00:00:00",492000,{"timestamp":379,"open":319,"high":380,"low":280,"close":271,"volume":381},"2025-12-09T00:00:00",5.44,186100,{"timestamp":383,"open":319,"high":342,"low":315,"close":291,"volume":384},"2025-12-10T00:00:00",237300,{"timestamp":93,"open":319,"high":351,"low":319,"close":386,"volume":387},5.59,755300,{"timestamp":389,"open":340,"high":390,"low":340,"close":391,"volume":392},"2025-12-14T00:00:00",5.76,5.74,544200,{"timestamp":394,"open":395,"high":395,"low":340,"close":396,"volume":397},"2025-12-15T00:00:00",5.73,5.69,444700,{"timestamp":399,"open":335,"high":395,"low":347,"close":370,"volume":400},"2025-12-16T00:00:00",510400,{"timestamp":402,"open":403,"high":404,"low":335,"close":405,"volume":406},"2025-12-17T00:00:00",5.7,5.87,5.81,564700,{"timestamp":408,"open":409,"high":404,"low":410,"close":395,"volume":411},"2025-12-18T00:00:00",5.85,5.71,298500,{"timestamp":413,"open":403,"high":395,"low":361,"close":362,"volume":414},"2025-12-21T00:00:00",423900,{"timestamp":416,"open":336,"high":346,"low":336,"close":21,"volume":417},"2025-12-22T00:00:00",192200,{"timestamp":419,"open":357,"high":391,"low":357,"close":395,"volume":420},"2025-12-25T00:00:00",218100,{"timestamp":422,"open":395,"high":391,"low":356,"close":346,"volume":423},"2025-12-28T00:00:00",375400,{"timestamp":97,"open":386,"high":386,"low":425,"close":426,"volume":427},4.93,4.99,827100,{"timestamp":429,"open":430,"high":430,"low":431,"close":432,"volume":433},"2026-01-01T00:00:00",5.07,4.88,4.92,411500,{"timestamp":435,"open":436,"high":437,"low":438,"close":432,"volume":439},"2026-01-04T00:00:00",4.89,4.97,4.86,587200,{"timestamp":441,"open":436,"high":426,"low":431,"close":437,"volume":442},"2026-01-05T00:00:00",878600,{"timestamp":444,"open":425,"high":445,"low":229,"close":436,"volume":446},"2026-01-06T00:00:00",4.96,556600,{"timestamp":448,"open":432,"high":426,"low":438,"close":431,"volume":449},"2026-01-07T00:00:00",445900,{"timestamp":451,"open":250,"high":425,"low":452,"close":436,"volume":453},"2026-01-08T00:00:00",4.87,233500,{"timestamp":455,"open":425,"high":425,"low":242,"close":246,"volume":456},"2026-01-11T00:00:00",861100,{"timestamp":458,"open":240,"high":459,"low":239,"close":242,"volume":460},"2026-01-12T00:00:00",4.83,327400,{"timestamp":462,"open":235,"high":463,"low":464,"close":250,"volume":465},"2026-01-13T00:00:00",4.94,4.79,491000,{"timestamp":467,"open":468,"high":468,"low":469,"close":431,"volume":470},"2026-01-14T00:00:00",4.91,4.85,296000,{"timestamp":472,"open":431,"high":436,"low":464,"close":469,"volume":473},"2026-01-15T00:00:00",342100,{"timestamp":475,"open":436,"high":425,"low":438,"close":250,"volume":476},"2026-01-18T00:00:00",207600,{"timestamp":478,"open":479,"high":437,"low":431,"close":463,"volume":480},"2026-01-19T00:00:00",4.95,266500,{"timestamp":482,"open":437,"high":483,"low":463,"close":484,"volume":485},"2026-01-20T00:00:00",5.05,5.01,542400,{"timestamp":487,"open":483,"high":264,"low":258,"close":488,"volume":489},"2026-01-21T00:00:00",5.13,946400,{"timestamp":491,"open":492,"high":259,"low":493,"close":494,"volume":495},"2026-01-22T00:00:00",5.11,5.03,5.09,438000,{"timestamp":497,"open":488,"high":279,"low":426,"close":256,"volume":498},"2026-01-25T00:00:00",564900,{"timestamp":500,"open":279,"high":501,"low":502,"close":279,"volume":503},"2026-01-26T00:00:00",5.25,5.15,459900,{"timestamp":505,"open":502,"high":284,"low":502,"close":273,"volume":506},"2026-01-27T00:00:00",705800,{"timestamp":508,"open":286,"high":280,"low":323,"close":285,"volume":509},"2026-01-28T00:00:00",623900,{"timestamp":511,"open":488,"high":259,"low":512,"close":259,"volume":513},"2026-02-01T00:00:00",5.1,97600,{"timestamp":515,"open":502,"high":272,"low":265,"close":256,"volume":516},"2026-02-02T00:00:00",1539100,{"timestamp":518,"open":279,"high":279,"low":519,"close":484,"volume":520},"2026-02-03T00:00:00",4.98,575000,{"timestamp":522,"open":430,"high":488,"low":523,"close":252,"volume":524},"2026-02-05T00:00:00",5,391600,{"timestamp":526,"open":259,"high":277,"low":265,"close":277,"volume":527},"2026-02-08T00:00:00",551800,{"timestamp":529,"open":297,"high":319,"low":501,"close":310,"volume":530},"2026-02-09T00:00:00",402800,{"timestamp":532,"open":285,"high":533,"low":270,"close":302,"volume":534},"2026-02-10T00:00:00",5.4,367900,{"timestamp":536,"open":280,"high":280,"low":279,"close":285,"volume":537},"2026-02-11T00:00:00",447700,{"timestamp":539,"open":285,"high":285,"low":512,"close":266,"volume":540},"2026-02-12T00:00:00",406500,{"timestamp":542,"open":279,"high":302,"low":279,"close":327,"volume":543},"2026-02-17T00:00:00",336400,{"timestamp":545,"open":257,"high":277,"low":314,"close":286,"volume":546},"2026-02-18T00:00:00",386100,{"timestamp":548,"open":302,"high":302,"low":314,"close":257,"volume":549},"2026-02-19T00:00:00",477100,{"timestamp":551,"open":328,"high":297,"low":266,"close":272,"volume":552},"2026-02-22T00:00:00",439900,{"timestamp":554,"open":279,"high":277,"low":279,"close":277,"volume":555},"2026-02-23T00:00:00",628200,{"timestamp":557,"open":297,"high":533,"low":264,"close":264,"volume":558},"2026-02-24T00:00:00",519600,{"timestamp":560,"open":327,"high":310,"low":256,"close":310,"volume":561},"2026-02-25T00:00:00",544900,{"timestamp":563,"open":501,"high":297,"low":266,"close":310,"volume":225},"2026-02-26T00:00:00",{"timestamp":565,"open":501,"high":284,"low":256,"close":297,"volume":566},"2026-03-01T00:00:00",746500,{"timestamp":568,"open":328,"high":284,"low":256,"close":310,"volume":569},"2026-03-02T00:00:00",1306700,{"timestamp":571,"open":328,"high":380,"low":328,"close":328,"volume":572},"2026-03-03T00:00:00",460200,{"timestamp":574,"open":277,"high":277,"low":270,"close":285,"volume":575},"2026-03-04T00:00:00",537800,{"timestamp":577,"open":257,"high":302,"low":266,"close":501,"volume":578},"2026-03-05T00:00:00",390200,{"timestamp":580,"open":285,"high":302,"low":314,"close":302,"volume":581},"2026-03-08T00:00:00",555200,{"timestamp":583,"open":302,"high":362,"low":306,"close":278,"volume":584},"2026-03-09T00:00:00",916000,{"timestamp":586,"open":296,"high":356,"low":380,"close":356,"volume":587},"2026-03-10T00:00:00",915700,{"timestamp":589,"open":356,"high":356,"low":286,"close":280,"volume":590},"2026-03-11T00:00:00",1096000,{"timestamp":592,"open":533,"high":296,"low":277,"close":277,"volume":593},"2026-03-12T00:00:00",660000,{"timestamp":595,"open":380,"high":596,"low":533,"close":352,"volume":597},"2026-03-15T00:00:00",5.52,502600,{"timestamp":98,"open":361,"high":599,"low":271,"close":295,"volume":600},5.54,624300,{"timestamp":602,"open":284,"high":603,"low":286,"close":390,"volume":604},"2026-03-18T00:00:00",5.78,1922300,{"timestamp":606,"open":607,"high":404,"low":21,"close":346,"volume":608},"2026-03-19T00:00:00",5.77,1563900,{"timestamp":610,"open":366,"high":611,"low":366,"close":612,"volume":613},"2026-03-22T00:00:00",6.11,6.09,1859700,{"timestamp":615,"open":616,"high":617,"low":618,"close":617,"volume":619},"2026-03-23T00:00:00",6.1,6.38,6.03,1194100,{"timestamp":621,"open":622,"high":623,"low":624,"close":623,"volume":625},"2026-03-24T00:00:00",6.49,6.7,6.45,1056900,{"timestamp":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2026-03-25T00:00:00",6.66,6.72,6.52,6.63,565100,{"timestamp":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-03-26T00:00:00",6.69,6.81,6.58,6.67,952500,{"timestamp":641,"open":642,"high":629,"low":643,"close":644,"volume":645},"2026-03-29T00:00:00",6.71,6.24,6.54,979400,{"timestamp":647,"open":644,"high":648,"low":644,"close":649,"volume":650},"2026-03-30T00:00:00",7.12,7.01,2191300,{"timestamp":652,"open":653,"high":654,"low":655,"close":649,"volume":656},"2026-03-31T00:00:00",7,7.11,6.75,1126000,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-04-01T00:00:00",6.98,7.09,6.73,6.86,1236400,{"timestamp":665,"open":666,"high":666,"low":667,"close":668,"volume":669},"2026-04-05T00:00:00",6.91,6.65,6.82,854500,{"timestamp":671,"open":672,"high":673,"low":642,"close":674,"volume":675},"2026-04-06T00:00:00",6.76,6.99,6.93,1395700,{"timestamp":677,"open":659,"high":678,"low":679,"close":680,"volume":681},"2026-04-07T00:00:00",7.45,6.9,7.19,2270400,{"timestamp":683,"open":684,"high":685,"low":686,"close":685,"volume":687},"2026-04-08T00:00:00",7.2,7.69,7.16,1712200,{"timestamp":689,"open":690,"high":690,"low":691,"close":678,"volume":692},"2026-04-09T00:00:00",7.76,7.22,2123400,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-04-12T00:00:00",7.4,7.59,7.27,7.35,1264800,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-04-13T00:00:00",7.39,7.42,7.04,7.05,1744100,{"timestamp":708,"open":705,"high":709,"low":710,"close":711,"volume":712},"2026-04-14T00:00:00",7.14,6.95,7.1,899300,{"timestamp":714,"open":660,"high":684,"low":715,"close":716,"volume":717},"2026-04-15T00:00:00",7.03,7.18,683500,{"timestamp":719,"open":716,"high":720,"low":721,"close":648,"volume":722},"2026-04-16T00:00:00",7.28,6.96,1064000,{"timestamp":724,"open":648,"high":716,"low":653,"close":725,"volume":726},"2026-04-19T00:00:00",7.13,767800,{"timestamp":728,"open":31,"high":686,"low":729,"close":649,"volume":730},"2026-04-21T00:00:00",6.97,676300,{"timestamp":732,"open":673,"high":705,"low":733,"close":649,"volume":734},"2026-04-22T00:00:00",6.89,627500,{"timestamp":736,"open":649,"high":649,"low":737,"close":738,"volume":739},"2026-04-23T00:00:00",6.8,6.88,490400,{"timestamp":741,"open":742,"high":710,"low":672,"close":743,"volume":632},"2026-04-26T00:00:00",6.92,6.79,{"timestamp":745,"open":743,"high":743,"low":628,"close":661,"volume":746},"2026-04-27T00:00:00",403500,{"timestamp":748,"open":642,"high":749,"low":637,"close":638,"volume":750},"2026-04-28T00:00:00",6.74,972300,{"timestamp":752,"open":753,"high":742,"low":753,"close":754,"volume":755},"2026-04-29T00:00:00",6.62,6.85,2229600,{"timestamp":757,"open":754,"high":758,"low":629,"close":758,"volume":759},"2026-05-03T00:00:00",6.87,1972100,{"timestamp":761,"open":738,"high":649,"low":758,"close":738,"volume":762},"2026-05-04T00:00:00",1306400,{"timestamp":764,"open":738,"high":715,"low":765,"close":715,"volume":766},"2026-05-05T00:00:00",6.83,1406400,{"timestamp":768,"open":715,"high":715,"low":672,"close":672,"volume":769},"2026-05-06T00:00:00",982400,{"timestamp":771,"open":772,"high":666,"low":772,"close":733,"volume":773},"2026-05-07T00:00:00",6.77,1469300,{"timestamp":775,"open":738,"high":738,"low":667,"close":638,"volume":776},"2026-05-10T00:00:00",1364800,{"timestamp":778,"open":628,"high":661,"low":779,"close":638,"volume":780},"2026-05-11T00:00:00",6.61,532000,{"timestamp":782,"open":783,"high":783,"low":784,"close":785,"volume":786},"2026-05-12T00:00:00",6.68,6.36,6.37,779900,{"timestamp":788,"open":789,"high":631,"low":789,"close":790,"volume":791},"2026-05-13T00:00:00",6.42,6.51,626300,{"timestamp":793,"open":794,"high":794,"low":795,"close":796,"volume":797},"2026-05-14T00:00:00",6.5,6.22,6.43,930800,{"timestamp":799,"open":800,"high":630,"low":801,"close":622,"volume":802},"2026-05-17T00:00:00",6.44,6.4,483800,{"timestamp":804,"open":805,"high":622,"low":806,"close":789,"volume":807},"2026-05-18T00:00:00",6.41,6.31,479900,{"timestamp":809,"open":785,"high":628,"low":785,"close":667,"volume":810},"2026-05-19T00:00:00",588700,{"timestamp":812,"open":628,"high":628,"low":813,"close":813,"volume":814},"2026-05-20T00:00:00",6.48,806700,{"timestamp":816,"open":630,"high":644,"low":817,"close":801,"volume":818},"2026-05-21T00:00:00",6.29,752100,{"timestamp":820,"open":801,"high":821,"low":617,"close":821,"volume":822},"2026-05-24T00:00:00",6.53,330900,{"timestamp":824,"open":790,"high":644,"low":825,"close":790,"volume":826},"2026-05-25T00:00:00",6.34,505000,{"timestamp":828,"open":790,"high":753,"low":794,"close":644,"volume":829},"2026-05-26T00:00:00",413800,{"timestamp":831,"open":622,"high":629,"low":789,"close":832,"volume":833},"2026-05-27T00:00:00",6.57,650500,{"timestamp":835,"open":836,"high":628,"low":622,"close":628,"volume":837},"2026-05-28T00:00:00",6.6,711600,{"timestamp":839,"open":628,"high":638,"low":784,"close":784,"volume":840},"2026-05-31T00:00:00",654700,{"timestamp":842,"open":843,"high":624,"low":844,"close":844,"volume":845},"2026-06-01T00:00:00",6.39,6.32,485600,{"timestamp":847,"open":784,"high":785,"low":24,"close":848,"volume":849},"2026-06-02T00:00:00",6.33,700700,{"timestamp":851,"open":844,"high":844,"low":852,"close":643,"volume":853},"2026-06-04T00:00:00",6.17,489100,{"timestamp":855,"open":856,"high":857,"low":611,"close":611,"volume":858},"2026-06-07T00:00:00",6.18,6.28,573800,{"timestamp":860,"open":861,"high":862,"low":863,"close":863,"volume":864},"2026-06-08T00:00:00",6.13,6.26,6.07,400800,{"timestamp":866,"open":867,"high":868,"low":869,"close":869,"volume":870},"2026-06-09T00:00:00",6.06,6.12,5.96,839400,{"timestamp":872,"open":873,"high":852,"low":874,"close":863,"volume":875},"2026-06-10T00:00:00",5.99,5.98,674200,{"timestamp":877,"open":611,"high":795,"low":863,"close":616,"volume":878},"2026-06-11T00:00:00",489400,{"timestamp":880,"open":881,"high":643,"low":873,"close":618,"volume":406},"2026-06-14T00:00:00",6.2,{"timestamp":883,"open":884,"high":861,"low":885,"close":885,"volume":886},"2026-06-15T00:00:00",6.05,5.9,539300,{"timestamp":888,"open":873,"high":889,"low":405,"close":405,"volume":890},"2026-06-16T00:00:00",6.02,551500,{"timestamp":892,"open":409,"high":893,"low":410,"close":395,"volume":894},"2026-06-17T00:00:00",5.86,577900,{"timestamp":896,"open":403,"high":405,"low":356,"close":403,"volume":897},"2026-06-18T00:00:00",419900,{"timestamp":899,"open":396,"high":900,"low":396,"close":391,"volume":901},"2026-06-21T00:00:00",5.82,490800,{"timestamp":903,"open":390,"high":869,"low":370,"close":900,"volume":904},"2026-06-22T00:00:00",662300,{"timestamp":906,"open":405,"high":893,"low":907,"close":908,"volume":909},"2026-06-23T00:00:00",5.75,5.8,438100,{"timestamp":911,"open":900,"high":912,"low":913,"close":913,"volume":914},"2026-06-24T00:00:00",5.93,5.79,525700,{"timestamp":916,"open":603,"high":917,"low":603,"close":404,"volume":918},"2026-06-25T00:00:00",5.88,343100,{"timestamp":920,"open":409,"high":917,"low":603,"close":603,"volume":473},"2026-06-28T00:00:00",{"timestamp":922,"open":603,"high":908,"low":336,"close":351,"volume":923},"2026-06-29T00:00:00",1475500,{"timestamp":925,"open":347,"high":410,"low":599,"close":347,"volume":926},"2026-06-30T00:00:00",1071100,{"timestamp":928,"open":347,"high":607,"low":386,"close":410,"volume":929},"2026-07-01T00:00:00",923900,{"timestamp":931,"open":395,"high":405,"low":396,"close":907,"volume":932},"2026-07-02T00:00:00",293700,{"timestamp":934,"open":603,"high":405,"low":335,"close":391,"volume":935},"2026-07-05T00:00:00",525400,{"timestamp":937,"open":390,"high":893,"low":391,"close":893,"volume":938},"2026-07-06T00:00:00",681300,{"timestamp":940,"open":893,"high":869,"low":603,"close":869,"volume":941},"2026-07-07T00:00:00",527900,{"timestamp":943,"open":944,"high":863,"low":596,"close":908,"volume":945},"2026-07-08T00:00:00",5.97,2941100,{"timestamp":947,"open":908,"high":912,"low":366,"close":885,"volume":948},"2026-07-09T00:00:00",1558400,{"timestamp":950,"open":893,"high":944,"low":893,"close":893,"volume":878},"2026-07-12T00:00:00",{"timestamp":952,"open":893,"high":953,"low":908,"close":917,"volume":954},"2026-07-13T00:00:00",5.91,927800,{"timestamp":956,"open":404,"high":917,"low":357,"close":410,"volume":957},"2026-07-14T00:00:00",979700,{"timestamp":959,"open":396,"high":391,"low":347,"close":357,"volume":890},"2026-07-15T00:00:00",{"timestamp":961,"open":403,"high":403,"low":386,"close":386,"volume":962},"2026-07-16T00:00:00",434600,{"timestamp":964,"open":356,"high":356,"low":386,"close":347,"volume":215},"2026-07-19T00:00:00",{"timestamp":966,"open":341,"high":341,"low":340,"close":347,"volume":967},"2026-07-20T00:00:00",687100,{"timestamp":116,"open":347,"high":366,"low":347,"close":356,"volume":969},435700,{"timestamp":971,"open":403,"high":403,"low":347,"close":347,"volume":972},"2026-07-22T00:00:00",558900,{"timestamp":974,"open":347,"high":347,"low":352,"close":342,"volume":975},"2026-07-23T00:00:00",635800,{"timestamp":977,"open":301,"high":340,"low":301,"close":596,"volume":978},"2026-07-26T00:00:00",303100,{"timestamp":980,"open":342,"high":351,"low":271,"close":319,"volume":572},"2026-07-27T00:00:00",{"timestamp":982,"open":319,"high":319,"low":264,"close":277,"volume":983},"2026-07-28T00:00:00",849400,{"timestamp":985,"open":533,"high":315,"low":306,"close":280,"volume":986},"2026-07-29T00:00:00",341900,{"timestamp":988,"open":306,"high":315,"low":270,"close":533,"volume":989},"2026-07-30T00:00:00",845100,{"timestamp":991,"open":271,"high":278,"low":273,"close":278,"volume":992},"2026-08-02T00:00:00",893700,{"timestamp":994,"open":291,"high":361,"low":285,"close":257,"volume":995},"2026-08-03T00:00:00",1018100,{"timestamp":997,"open":328,"high":315,"low":310,"close":310,"volume":998},"2026-08-04T00:00:00",531400,{"timestamp":118,"open":310,"high":328,"low":266,"close":310,"volume":1000},586200,{"timestamp":1002,"open":257,"high":257,"low":256,"close":285,"volume":1003},"2026-08-06T00:00:00",623400,{"timestamp":1005,"open":285,"high":327,"low":323,"close":270,"volume":1006},"2026-08-09T00:00:00",1555200,{"timestamp":1008,"open":285,"high":285,"low":523,"close":523,"volume":1009},"2026-08-10T00:00:00",801600,{"timestamp":1011,"open":523,"high":270,"low":523,"close":272,"volume":1012},"2026-08-11T00:00:00",728600,{"timestamp":1014,"open":256,"high":323,"low":224,"close":242,"volume":1015},"2026-08-12T00:00:00",3343100,{"timestamp":1017,"open":459,"high":1018,"low":127,"close":228,"volume":1019},"2026-08-13T00:00:00",4.84,1958200,{"timestamp":1021,"open":229,"high":464,"low":132,"close":464,"volume":1022},"2026-08-16T00:00:00",1449700,{"timestamp":1024,"open":1025,"high":1025,"low":202,"close":202,"volume":1026},"2026-08-17T00:00:00",4.81,1934000,{"timestamp":1028,"open":127,"high":219,"low":159,"close":1029,"volume":1030},"2026-08-18T00:00:00",4.48,2090400,{"timestamp":1032,"open":1029,"high":206,"low":177,"close":177,"volume":1033},"2026-08-19T00:00:00",1599700,{"timestamp":1035,"open":172,"high":143,"low":172,"close":143,"volume":1036},"2026-08-20T00:00:00",947000,{"timestamp":1038,"open":143,"high":137,"low":211,"close":127,"volume":1039},"2026-08-23T00:00:00",649700,{"timestamp":1041,"open":137,"high":1042,"low":126,"close":1042,"volume":1043},"2026-08-24T00:00:00",4.65,546900,{"timestamp":1045,"open":220,"high":228,"low":220,"close":132,"volume":1046},"2026-08-25T00:00:00",538200,{"timestamp":1048,"open":1049,"high":224,"low":132,"close":1042,"volume":1050},"2026-08-26T00:00:00",4.69,886300,{"timestamp":1052,"open":1053,"high":241,"low":220,"close":241,"volume":1054},"2026-08-27T00:00:00",4.7,921800,{"timestamp":1056,"open":239,"high":452,"low":231,"close":452,"volume":1057},"2026-08-30T00:00:00",711900,{"timestamp":1059,"open":452,"high":250,"low":246,"close":1025,"volume":1060},"2026-08-31T00:00:00",1044200,{"timestamp":1062,"open":469,"high":252,"low":459,"close":265,"volume":1063},"2026-09-01T00:00:00",1008300,{"timestamp":1065,"open":512,"high":259,"low":437,"close":437,"volume":1066},"2026-09-02T00:00:00",704300,{"timestamp":1068,"open":484,"high":484,"low":1018,"close":432,"volume":1069},"2026-09-03T00:00:00",905400,{"timestamp":1071,"open":445,"high":265,"low":425,"close":12,"volume":1072},"2026-09-07T00:00:00",747300,{"timestamp":1074,"open":265,"high":494,"low":519,"close":494,"volume":1075},"2026-09-08T00:00:00",825900,{"timestamp":1077,"open":494,"high":323,"low":484,"close":512,"volume":1078},"2026-09-09T00:00:00",831200,{"timestamp":1080,"open":512,"high":488,"low":258,"close":493,"volume":1081},"2026-09-10T00:00:00",527700,{"timestamp":1083,"open":484,"high":279,"low":479,"close":279,"volume":1084},"2026-09-13T00:00:00",843900,{"timestamp":1086,"open":256,"high":285,"low":252,"close":266,"volume":1087},"2026-09-14T00:00:00",603200,{"timestamp":1089,"open":264,"high":264,"low":512,"close":492,"volume":1090},"2026-09-15T00:00:00",671400,{"timestamp":1092,"open":488,"high":263,"low":12,"close":252,"volume":1093},"2026-09-16T00:00:00",262600,{"timestamp":1095,"open":252,"high":264,"low":484,"close":264,"volume":1096},"2026-09-17T00:00:00",985800,{"timestamp":1098,"open":264,"high":270,"low":502,"close":323,"volume":1099},"2026-09-20T00:00:00",323800,{"timestamp":1101,"open":266,"high":266,"low":494,"close":252,"volume":1102},"2026-09-21T00:00:00",435600,{"timestamp":1104,"open":492,"high":263,"low":12,"close":12,"volume":1105},"2026-09-22T00:00:00",685600,{"timestamp":1107,"open":252,"high":252,"low":519,"close":493,"volume":1108},"2026-09-23T00:00:00",425700,[]]