[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGMdjfs1mGa_hOmfrpZiZwwQRcCwvSQkTbKc8N_o3tdE":3,"$fruXaJEym0VJQgNsOH2OCSlbGhh1QrRc76LTubeXEMCo":45,"$fuuDGLLvM9KBXiNqxGPpjt6tDU-DiHkTBiqdztXVDgCM":160},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MDIA3","mdia3","stock","M.Dias Branco S.A. Ind Com De Alimentos","M. Dias Branco","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},16.35,-0.27,-1.6245,"BRL","2026-09-25T23:48:07Z",{"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":20,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},1.915,25.033,6.37,5.22,8.65,0.66,8.78,4.82,0.56,5194402000,1077825000,7.65,5.56,4.97,6.23,32.67,-0.59,-0.07,2.55,0.5385,[],[40,41,42,43,44],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":46,"totalItens":157,"success":158,"errors":159,"limitReached":157},[47,54,58,61,64,69,74,78,81,84,87,93,96,100,103,106,109,112,116,119,122,125,129,133,136,139,142,145,148,151,154],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.05,"2022-02-04T00:00:00","2022-12-15T00:00:00","2022-12-29T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":55,"comDate":56,"paymentDate":57,"status":48},"2023-02-10T00:00:00","2023-03-17T00:00:00","2023-03-31T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":55,"comDate":59,"paymentDate":60,"status":48},"2023-06-16T00:00:00","2023-06-30T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":55,"comDate":62,"paymentDate":63,"status":48},"2023-09-15T00:00:00","2023-09-29T00:00:00",{"type":48,"category":49,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":48},0.06,"2023-11-10T00:00:00","2023-12-14T00:00:00","2023-12-28T00:00:00",{"type":48,"category":49,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":48},0.420364,"2023-12-08T00:00:00","2023-12-26T00:00:00","2024-04-01T00:00:00",{"type":48,"category":49,"amount":65,"approvalDate":75,"comDate":76,"paymentDate":77,"status":48},"2024-02-23T00:00:00","2024-03-14T00:00:00","2024-03-28T00:00:00",{"type":48,"category":49,"amount":65,"approvalDate":75,"comDate":79,"paymentDate":80,"status":48},"2024-06-14T00:00:00","2024-06-28T00:00:00",{"type":48,"category":49,"amount":65,"approvalDate":75,"comDate":82,"paymentDate":83,"status":48},"2024-09-16T00:00:00","2024-09-30T00:00:00",{"type":48,"category":49,"amount":65,"approvalDate":75,"comDate":85,"paymentDate":86,"status":48},"2024-12-16T00:00:00","2024-12-30T00:00:00",{"type":88,"category":49,"amount":89,"approvalDate":90,"comDate":91,"paymentDate":92,"status":48},0,0.280253,"2025-02-21T00:00:00","2025-03-18T00:00:00","2025-04-01T00:00:00",{"type":88,"category":49,"amount":65,"approvalDate":90,"comDate":94,"paymentDate":95,"status":48},"2025-03-21T00:00:00","2025-03-31T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":98,"paymentDate":99,"status":48},0.03,"2025-04-22T00:00:00","2025-04-30T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":101,"paymentDate":102,"status":48},"2025-05-22T00:00:00","2025-05-30T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":104,"paymentDate":105,"status":48},"2025-06-20T00:00:00","2025-06-30T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":107,"paymentDate":108,"status":48},"2025-07-23T00:00:00","2025-07-31T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":110,"paymentDate":111,"status":48},"2025-08-21T00:00:00","2025-08-29T00:00:00",{"type":88,"category":49,"amount":113,"approvalDate":111,"comDate":114,"paymentDate":115,"status":48},0.1,"2025-09-22T00:00:00","2025-09-30T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":117,"paymentDate":118,"status":48},"2025-10-23T00:00:00","2025-10-31T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":120,"paymentDate":121,"status":48},"2025-11-19T00:00:00","2025-11-28T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":90,"comDate":123,"paymentDate":124,"status":48},"2025-12-18T00:00:00","2025-12-30T00:00:00",{"type":88,"category":49,"amount":126,"approvalDate":127,"comDate":128,"paymentDate":124,"status":48},0.596333,"2025-12-16T00:00:00","2025-12-19T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":131,"paymentDate":132,"status":48},"2025-12-12T00:00:00","2026-01-22T00:00:00","2026-01-30T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":134,"paymentDate":135,"status":48},"2026-02-19T00:00:00","2026-02-27T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":137,"paymentDate":138,"status":48},"2026-03-23T00:00:00","2026-03-31T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":140,"paymentDate":141,"status":48},"2026-04-22T00:00:00","2026-04-30T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":143,"paymentDate":144,"status":48},"2026-05-21T00:00:00","2026-05-29T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":146,"paymentDate":147,"status":48},"2026-06-22T00:00:00","2026-06-30T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":149,"paymentDate":150,"status":48},"2026-07-23T00:00:00","2026-07-31T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":152,"paymentDate":153,"status":48},"2026-08-21T00:00:00","2026-08-31T00:00:00",{"type":88,"category":49,"amount":97,"approvalDate":130,"comDate":155,"paymentDate":156,"status":88},"2026-09-22T00:00:00","2026-09-30T00:00:00",null,true,[],{"items":161,"totalItens":157,"success":158,"errors":1421,"limitReached":157},[162,168,174,179,185,192,199,206,213,219,225,232,238,245,251,257,264,271,278,285,290,296,302,309,314,320,326,330,337,342,346,352,359,365,372,377,383,389,396,402,408,414,418,423,427,430,436,442,447,451,457,464,471,478,484,488,495,500,505,509,516,522,529,536,540,545,550,554,559,563,569,576,580,586,592,596,600,603,607,612,616,621,628,632,637,643,648,654,657,661,666,670,675,680,685,691,693,697,702,707,712,718,725,731,738,744,751,757,762,768,773,778,784,790,796,802,808,813,817,823,828,833,837,841,846,851,856,861,865,868,873,878,883,888,892,897,903,908,913,917,922,926,931,934,937,941,946,951,958,965,971,977,984,990,994,1001,1007,1012,1016,1021,1026,1033,1038,1045,1051,1058,1065,1070,1076,1083,1090,1095,1099,1104,1111,1116,1123,1129,1134,1140,1146,1151,1158,1165,1169,1174,1180,1185,1188,1191,1195,1200,1205,1209,1215,1219,1222,1226,1230,1234,1238,1244,1249,1254,1260,1266,1272,1275,1279,1283,1287,1291,1294,1298,1303,1308,1313,1316,1320,1323,1328,1331,1334,1337,1340,1344,1348,1353,1355,1359,1362,1366,1371,1375,1378,1382,1385,1389,1394,1398,1402,1405,1409,1412,1417],{"timestamp":163,"open":164,"high":165,"low":164,"close":166,"volume":167},"2025-09-28T00:00:00",28.1,28.66,28.32,415500,{"timestamp":169,"open":170,"high":171,"low":170,"close":172,"volume":173},"2025-09-29T00:00:00",28.33,29.1,28.74,833900,{"timestamp":115,"open":172,"high":175,"low":176,"close":177,"volume":178},28.95,28.29,28.63,785600,{"timestamp":180,"open":166,"high":181,"low":182,"close":183,"volume":184},"2025-10-01T00:00:00",29.04,28.2,28.49,979800,{"timestamp":186,"open":187,"high":188,"low":189,"close":190,"volume":191},"2025-10-02T00:00:00",28.41,28.47,28.18,28.35,208100,{"timestamp":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-10-05T00:00:00",28.34,28.83,27.31,27.7,1188800,{"timestamp":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-10-06T00:00:00",27.6,27.66,26.79,27.04,870800,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-07T00:00:00",27.06,27.26,26.36,26.56,1339100,{"timestamp":214,"open":211,"high":215,"low":216,"close":217,"volume":218},"2025-10-08T00:00:00",26.83,26.27,26.44,1012800,{"timestamp":220,"open":217,"high":221,"low":222,"close":223,"volume":224},"2025-10-09T00:00:00",26.7,26.1,26.37,299500,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-12T00:00:00",26.57,27.23,26.45,26.96,745200,{"timestamp":233,"open":234,"high":235,"low":234,"close":236,"volume":237},"2025-10-13T00:00:00",26.66,28.38,28.15,1351900,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-10-14T00:00:00",28.05,28.26,27.52,28.02,884400,{"timestamp":246,"open":247,"high":248,"low":249,"close":187,"volume":250},"2025-10-15T00:00:00",28.06,28.67,28.04,792300,{"timestamp":252,"open":253,"high":254,"low":241,"close":255,"volume":256},"2025-10-16T00:00:00",28.31,29.48,29.11,844500,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-10-19T00:00:00",29.13,29.53,29,29.26,477300,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-10-20T00:00:00",29.29,29.56,28.9,28.92,462500,{"timestamp":272,"open":273,"high":274,"low":275,"close":276,"volume":277},"2025-10-21T00:00:00",29.05,29.44,28.99,29.4,381600,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-10-22T00:00:00",29.41,29.68,28.84,29.34,547900,{"timestamp":117,"open":286,"high":287,"low":181,"close":288,"volume":289},29.31,29.77,29.36,517700,{"timestamp":291,"open":292,"high":293,"low":262,"close":294,"volume":295},"2025-10-26T00:00:00",29.67,29.82,29.52,331000,{"timestamp":297,"open":298,"high":298,"low":299,"close":300,"volume":301},"2025-10-27T00:00:00",29.43,28.56,29.23,683700,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-10-28T00:00:00",29.24,29.39,28.73,28.87,412600,{"timestamp":310,"open":311,"high":312,"low":311,"close":255,"volume":313},"2025-10-29T00:00:00",28.6,29.35,539600,{"timestamp":315,"open":255,"high":316,"low":317,"close":318,"volume":319},"2025-10-30T00:00:00",29.46,28.91,29.38,359200,{"timestamp":321,"open":322,"high":322,"low":323,"close":324,"volume":325},"2025-11-02T00:00:00",29.5,29.03,29.19,354900,{"timestamp":327,"open":324,"high":328,"low":181,"close":260,"volume":329},"2025-11-03T00:00:00",29.83,270800,{"timestamp":331,"open":332,"high":333,"low":334,"close":335,"volume":336},"2025-11-04T00:00:00",29.63,29.96,29.25,29.59,201700,{"timestamp":338,"open":322,"high":339,"low":273,"close":340,"volume":341},"2025-11-05T00:00:00",29.64,29.27,605100,{"timestamp":343,"open":266,"high":280,"low":181,"close":344,"volume":345},"2025-11-06T00:00:00",29.28,1661000,{"timestamp":347,"open":348,"high":348,"low":349,"close":350,"volume":351},"2025-11-09T00:00:00",27.45,25.69,25.93,4293700,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-11-10T00:00:00",26.16,26.91,25.94,26.71,1298800,{"timestamp":360,"open":223,"high":361,"low":362,"close":363,"volume":364},"2025-11-11T00:00:00",27.08,26.17,26.86,768400,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-11-12T00:00:00",26.78,27.03,25.89,25.92,588000,{"timestamp":373,"open":222,"high":374,"low":375,"close":362,"volume":376},"2025-11-13T00:00:00",26.46,25.95,334400,{"timestamp":378,"open":379,"high":380,"low":350,"close":381,"volume":382},"2025-11-16T00:00:00",26.07,26.25,26.13,811300,{"timestamp":384,"open":385,"high":386,"low":387,"close":379,"volume":388},"2025-11-17T00:00:00",25.91,26.28,25.87,276400,{"timestamp":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2025-11-18T00:00:00",25.88,26.01,25.5,25.71,469700,{"timestamp":397,"open":398,"high":394,"low":399,"close":400,"volume":401},"2025-11-20T00:00:00",25.63,25.32,25.66,444500,{"timestamp":403,"open":404,"high":405,"low":404,"close":406,"volume":407},"2025-11-23T00:00:00",25.41,25.84,25.61,301600,{"timestamp":409,"open":410,"high":411,"low":412,"close":411,"volume":413},"2025-11-24T00:00:00",24.86,25.55,24.11,925500,{"timestamp":415,"open":416,"high":362,"low":398,"close":379,"volume":417},"2025-11-25T00:00:00",26,796100,{"timestamp":419,"open":420,"high":222,"low":421,"close":400,"volume":422},"2025-11-26T00:00:00",26.09,25.56,233700,{"timestamp":424,"open":394,"high":425,"low":399,"close":425,"volume":426},"2025-11-27T00:00:00",25.78,191300,{"timestamp":428,"open":416,"high":416,"low":393,"close":406,"volume":429},"2025-11-30T00:00:00",277200,{"timestamp":431,"open":432,"high":433,"low":434,"close":393,"volume":435},"2025-12-01T00:00:00",25.45,25.72,25.25,317400,{"timestamp":437,"open":393,"high":438,"low":439,"close":440,"volume":441},"2025-12-02T00:00:00",25.85,25.43,25.75,187500,{"timestamp":443,"open":438,"high":444,"low":440,"close":445,"volume":446},"2025-12-03T00:00:00",26.06,25.98,174600,{"timestamp":448,"open":379,"high":379,"low":449,"close":450,"volume":167},"2025-12-04T00:00:00",24.47,24.6,{"timestamp":452,"open":453,"high":453,"low":454,"close":455,"volume":456},"2025-12-07T00:00:00",25,24.59,24.76,227200,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2025-12-08T00:00:00",24.54,24.66,23.93,24.07,944600,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2025-12-09T00:00:00",24.05,24.23,23.91,24.17,253400,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-10T00:00:00",24.29,24.62,24.19,24.41,279700,{"timestamp":479,"open":480,"high":454,"low":481,"close":482,"volume":483},"2025-12-11T00:00:00",24.42,24.22,24.43,319700,{"timestamp":485,"open":454,"high":486,"low":476,"close":454,"volume":487},"2025-12-14T00:00:00",24.87,271600,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2025-12-15T00:00:00",24.5,24.65,24.3,24.39,243300,{"timestamp":127,"open":496,"high":491,"low":497,"close":498,"volume":499},24.45,23.92,24.4,867400,{"timestamp":501,"open":476,"high":502,"low":481,"close":503,"volume":504},"2025-12-17T00:00:00",24.68,24.34,399800,{"timestamp":123,"open":473,"high":476,"low":506,"close":507,"volume":508},23.76,23.84,529600,{"timestamp":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2025-12-21T00:00:00",23.25,23.6,23.16,23.56,385100,{"timestamp":517,"open":518,"high":507,"low":519,"close":520,"volume":521},"2025-12-22T00:00:00",23.62,23.46,23.55,243200,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2025-12-25T00:00:00",23.66,24.1,23.53,24.09,217400,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2025-12-28T00:00:00",23.89,23.98,23.78,23.85,188500,{"timestamp":537,"open":468,"high":525,"low":538,"close":525,"volume":539},"2025-12-29T00:00:00",23.88,170400,{"timestamp":541,"open":412,"high":542,"low":524,"close":543,"volume":544},"2026-01-01T00:00:00",24.18,24,216400,{"timestamp":546,"open":466,"high":475,"low":547,"close":548,"volume":549},"2026-01-04T00:00:00",23.64,23.96,149700,{"timestamp":551,"open":552,"high":469,"low":461,"close":543,"volume":553},"2026-01-05T00:00:00",24.16,969100,{"timestamp":555,"open":525,"high":556,"low":531,"close":557,"volume":558},"2026-01-06T00:00:00",24.15,24.14,174100,{"timestamp":560,"open":552,"high":482,"low":561,"close":498,"volume":562},"2026-01-07T00:00:00",23.94,232200,{"timestamp":564,"open":490,"high":565,"low":566,"close":567,"volume":568},"2026-01-08T00:00:00",24.56,24.31,24.52,141600,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-01-11T00:00:00",24.51,24.89,24.48,24.85,218200,{"timestamp":577,"open":490,"high":578,"low":490,"close":453,"volume":579},"2026-01-12T00:00:00",25.06,267300,{"timestamp":581,"open":582,"high":583,"low":410,"close":584,"volume":585},"2026-01-13T00:00:00",25.22,25.37,25.3,233500,{"timestamp":587,"open":588,"high":432,"low":589,"close":590,"volume":591},"2026-01-14T00:00:00",25.4,24.79,24.91,241200,{"timestamp":593,"open":453,"high":594,"low":454,"close":474,"volume":595},"2026-01-15T00:00:00",25.05,329900,{"timestamp":597,"open":410,"high":590,"low":459,"close":598,"volume":599},"2026-01-18T00:00:00",24.63,185700,{"timestamp":601,"open":482,"high":490,"low":552,"close":492,"volume":602},"2026-01-19T00:00:00",336000,{"timestamp":604,"open":605,"high":410,"low":496,"close":491,"volume":606},"2026-01-20T00:00:00",24.53,524100,{"timestamp":608,"open":454,"high":609,"low":454,"close":610,"volume":611},"2026-01-21T00:00:00",25.47,25.38,301000,{"timestamp":131,"open":613,"high":421,"low":614,"close":439,"volume":615},25.34,24.78,303100,{"timestamp":617,"open":618,"high":411,"low":619,"close":613,"volume":620},"2026-01-25T00:00:00",25.48,24.8,511000,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-01-26T00:00:00",25.12,25.35,24.84,25.19,624300,{"timestamp":629,"open":588,"high":411,"low":630,"close":399,"volume":631},"2026-01-27T00:00:00",25.11,588300,{"timestamp":633,"open":588,"high":634,"low":635,"close":502,"volume":636},"2026-01-28T00:00:00",25.51,24.44,672200,{"timestamp":638,"open":639,"high":640,"low":641,"close":578,"volume":642},"2026-02-01T00:00:00",25.01,25.09,24.92,120500,{"timestamp":644,"open":645,"high":646,"low":578,"close":584,"volume":647},"2026-02-02T00:00:00",25.13,25.52,826000,{"timestamp":649,"open":650,"high":650,"low":651,"close":652,"volume":653},"2026-02-03T00:00:00",25.15,24.61,24.81,271900,{"timestamp":655,"open":625,"high":574,"low":573,"close":450,"volume":656},"2026-02-05T00:00:00",606500,{"timestamp":658,"open":450,"high":502,"low":659,"close":573,"volume":660},"2026-02-08T00:00:00",24.25,507000,{"timestamp":662,"open":493,"high":645,"low":663,"close":664,"volume":665},"2026-02-09T00:00:00",24.32,25.07,460400,{"timestamp":667,"open":399,"high":406,"low":434,"close":668,"volume":669},"2026-02-10T00:00:00",25.39,567900,{"timestamp":671,"open":584,"high":440,"low":672,"close":673,"volume":674},"2026-02-11T00:00:00",24.95,25.1,411900,{"timestamp":676,"open":650,"high":677,"low":450,"close":678,"volume":679},"2026-02-12T00:00:00",25.23,25.16,352200,{"timestamp":681,"open":453,"high":682,"low":683,"close":590,"volume":684},"2026-02-17T00:00:00",25.26,24.67,216200,{"timestamp":686,"open":687,"high":688,"low":689,"close":583,"volume":690},"2026-02-18T00:00:00",25.03,25.44,24.96,283800,{"timestamp":134,"open":588,"high":393,"low":410,"close":618,"volume":692},376300,{"timestamp":694,"open":588,"high":421,"low":695,"close":688,"volume":696},"2026-02-22T00:00:00",25.21,348500,{"timestamp":698,"open":699,"high":700,"low":613,"close":420,"volume":701},"2026-02-23T00:00:00",25.36,26.2,607200,{"timestamp":703,"open":420,"high":217,"low":704,"close":705,"volume":706},"2026-02-24T00:00:00",25.81,26.03,707700,{"timestamp":708,"open":356,"high":229,"low":709,"close":710,"volume":711},"2026-02-25T00:00:00",25.9,26.29,608100,{"timestamp":713,"open":532,"high":714,"low":715,"close":716,"volume":717},"2026-02-26T00:00:00",24.03,22.45,23.27,3914700,{"timestamp":719,"open":720,"high":721,"low":722,"close":723,"volume":724},"2026-03-01T00:00:00",22.69,23.28,22.6,23.17,1845700,{"timestamp":726,"open":727,"high":728,"low":729,"close":720,"volume":730},"2026-03-02T00:00:00",23.06,23.23,22.59,966700,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-03-03T00:00:00",23.1,23.22,22.73,23.04,493600,{"timestamp":739,"open":736,"high":740,"low":741,"close":742,"volume":743},"2026-03-04T00:00:00",23.34,22.64,22.78,751100,{"timestamp":745,"open":746,"high":747,"low":748,"close":749,"volume":750},"2026-03-05T00:00:00",22.65,23.01,22.52,22.82,584400,{"timestamp":752,"open":753,"high":754,"low":748,"close":755,"volume":756},"2026-03-08T00:00:00",22.79,23.03,22.96,1185400,{"timestamp":758,"open":755,"high":512,"low":759,"close":760,"volume":761},"2026-03-09T00:00:00",22.86,23.35,489200,{"timestamp":763,"open":716,"high":764,"low":765,"close":766,"volume":767},"2026-03-10T00:00:00",23.54,22.84,22.87,648600,{"timestamp":769,"open":770,"high":770,"low":771,"close":771,"volume":772},"2026-03-11T00:00:00",22.98,22.26,1434900,{"timestamp":774,"open":775,"high":722,"low":776,"close":776,"volume":777},"2026-03-12T00:00:00",22.29,21.93,982400,{"timestamp":779,"open":780,"high":781,"low":782,"close":782,"volume":783},"2026-03-15T00:00:00",22.15,22.34,21.96,234800,{"timestamp":785,"open":786,"high":787,"low":788,"close":782,"volume":789},"2026-03-16T00:00:00",21.95,22.2,21.91,541900,{"timestamp":791,"open":792,"high":793,"low":794,"close":792,"volume":795},"2026-03-18T00:00:00",21.53,21.97,21.2,1078400,{"timestamp":797,"open":798,"high":799,"low":800,"close":800,"volume":801},"2026-03-19T00:00:00",21.45,21.72,21.25,748700,{"timestamp":803,"open":804,"high":805,"low":806,"close":805,"volume":807},"2026-03-22T00:00:00",21.5,22.12,21.42,618400,{"timestamp":137,"open":809,"high":793,"low":810,"close":811,"volume":812},21.87,21.61,21.86,538200,{"timestamp":814,"open":815,"high":742,"low":815,"close":729,"volume":816},"2026-03-24T00:00:00",21.92,530200,{"timestamp":818,"open":819,"high":820,"low":821,"close":821,"volume":822},"2026-03-25T00:00:00",22.43,22.62,21.94,430000,{"timestamp":824,"open":825,"high":771,"low":826,"close":786,"volume":827},"2026-03-26T00:00:00",21.9,21.78,338300,{"timestamp":829,"open":830,"high":831,"low":821,"close":782,"volume":832},"2026-03-29T00:00:00",22.11,22.46,801800,{"timestamp":834,"open":835,"high":747,"low":805,"close":747,"volume":836},"2026-03-30T00:00:00",22.13,551700,{"timestamp":138,"open":733,"high":838,"low":839,"close":723,"volume":840},23.45,23,406300,{"timestamp":842,"open":843,"high":721,"low":844,"close":736,"volume":845},"2026-04-01T00:00:00",22.75,22.7,291800,{"timestamp":847,"open":754,"high":848,"low":849,"close":736,"volume":850},"2026-04-05T00:00:00",23.32,22.91,393500,{"timestamp":852,"open":853,"high":854,"low":746,"close":755,"volume":855},"2026-04-06T00:00:00",22.95,23.07,309300,{"timestamp":857,"open":858,"high":467,"low":859,"close":714,"volume":860},"2026-04-07T00:00:00",23.47,23.41,562500,{"timestamp":862,"open":561,"high":454,"low":863,"close":659,"volume":864},"2026-04-08T00:00:00",23.82,475400,{"timestamp":866,"open":490,"high":490,"low":543,"close":543,"volume":867},"2026-04-09T00:00:00",390200,{"timestamp":869,"open":870,"high":870,"low":871,"close":507,"volume":872},"2026-04-12T00:00:00",24.12,23.5,469500,{"timestamp":874,"open":548,"high":875,"low":518,"close":876,"volume":877},"2026-04-13T00:00:00",24.06,23.71,297300,{"timestamp":879,"open":880,"high":881,"low":526,"close":876,"volume":882},"2026-04-14T00:00:00",23.73,23.87,257600,{"timestamp":884,"open":880,"high":885,"low":886,"close":511,"volume":887},"2026-04-15T00:00:00",23.75,23.2,476100,{"timestamp":889,"open":721,"high":543,"low":721,"close":890,"volume":891},"2026-04-16T00:00:00",23.69,563300,{"timestamp":893,"open":890,"high":890,"low":894,"close":895,"volume":896},"2026-04-19T00:00:00",23.39,23.59,273200,{"timestamp":898,"open":899,"high":900,"low":733,"close":901,"volume":902},"2026-04-21T00:00:00",23.61,23.7,23.29,351100,{"timestamp":140,"open":904,"high":905,"low":849,"close":906,"volume":907},23.26,23.37,22.94,163600,{"timestamp":909,"open":910,"high":911,"low":844,"close":753,"volume":912},"2026-04-23T00:00:00",22.89,22.97,191100,{"timestamp":914,"open":906,"high":906,"low":915,"close":735,"volume":916},"2026-04-26T00:00:00",22.55,320900,{"timestamp":918,"open":735,"high":919,"low":920,"close":919,"volume":921},"2026-04-27T00:00:00",23.63,22.63,633500,{"timestamp":923,"open":919,"high":890,"low":924,"close":924,"volume":925},"2026-04-28T00:00:00",23.19,480800,{"timestamp":927,"open":858,"high":900,"low":928,"close":929,"volume":930},"2026-04-29T00:00:00",23.31,23.48,591500,{"timestamp":932,"open":885,"high":525,"low":519,"close":890,"volume":933},"2026-05-03T00:00:00",2121200,{"timestamp":935,"open":514,"high":527,"low":514,"close":561,"volume":936},"2026-05-04T00:00:00",354200,{"timestamp":938,"open":467,"high":571,"low":875,"close":939,"volume":940},"2026-05-05T00:00:00",24.35,805400,{"timestamp":942,"open":943,"high":619,"low":467,"close":944,"volume":945},"2026-05-06T00:00:00",24.28,24.64,734400,{"timestamp":947,"open":753,"high":948,"low":949,"close":800,"volume":950},"2026-05-07T00:00:00",22.93,21.16,6272800,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-05-10T00:00:00",21.3,21.31,20.02,20.41,3969000,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-05-11T00:00:00",20.39,20.88,20.35,20.82,1080700,{"timestamp":966,"open":967,"high":961,"low":968,"close":969,"volume":970},"2026-05-12T00:00:00",20.77,19.89,19.93,825700,{"timestamp":972,"open":973,"high":974,"low":975,"close":975,"volume":976},"2026-05-13T00:00:00",20,20.26,19.74,525800,{"timestamp":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2026-05-14T00:00:00",19.75,20.17,19.41,19.95,688200,{"timestamp":985,"open":973,"high":986,"low":987,"close":988,"volume":989},"2026-05-17T00:00:00",20.08,19.84,19.94,502300,{"timestamp":991,"open":968,"high":992,"low":981,"close":981,"volume":993},"2026-05-18T00:00:00",19.97,330300,{"timestamp":995,"open":996,"high":997,"low":998,"close":999,"volume":1000},"2026-05-19T00:00:00",19.55,19.92,19.5,19.71,345500,{"timestamp":1002,"open":1003,"high":1004,"low":998,"close":1005,"volume":1006},"2026-05-20T00:00:00",19.8,20.1,19.88,289100,{"timestamp":143,"open":1008,"high":997,"low":1009,"close":1010,"volume":1011},19.87,19.66,19.79,235700,{"timestamp":1013,"open":987,"high":1014,"low":1010,"close":1014,"volume":1015},"2026-05-24T00:00:00",20.25,377500,{"timestamp":1017,"open":1018,"high":1018,"low":1019,"close":968,"volume":1020},"2026-05-25T00:00:00",20.28,19.85,605500,{"timestamp":1022,"open":1023,"high":1024,"low":1023,"close":992,"volume":1025},"2026-05-26T00:00:00",19.91,20.34,261400,{"timestamp":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-05-27T00:00:00",20.07,20.09,19.64,19.7,364500,{"timestamp":1034,"open":979,"high":1010,"low":1035,"close":1036,"volume":1037},"2026-05-28T00:00:00",19.16,19.39,736800,{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":1043,"volume":1044},"2026-05-31T00:00:00",19.46,19.61,18.91,19.18,851900,{"timestamp":1046,"open":1043,"high":1047,"low":1048,"close":1049,"volume":1050},"2026-06-01T00:00:00",19.25,18.94,19.23,413500,{"timestamp":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-06-02T00:00:00",19.22,19.32,18.97,19.01,471500,{"timestamp":1059,"open":1060,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-06-04T00:00:00",19.04,19.2,18.8,18.92,323500,{"timestamp":1066,"open":1063,"high":1063,"low":1067,"close":1068,"volume":1069},"2026-06-07T00:00:00",18.58,18.72,515600,{"timestamp":1071,"open":1062,"high":1072,"low":1073,"close":1074,"volume":1075},"2026-06-08T00:00:00",19.03,18.66,18.77,947800,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-06-09T00:00:00",18.79,19.07,18.5,18.71,636500,{"timestamp":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"2026-06-10T00:00:00",18.69,19.05,18.51,18.85,495600,{"timestamp":1091,"open":1088,"high":1043,"low":1092,"close":1093,"volume":1094},"2026-06-11T00:00:00",18.6,18.75,552700,{"timestamp":1096,"open":1048,"high":1079,"low":1092,"close":1097,"volume":1098},"2026-06-14T00:00:00",18.62,373600,{"timestamp":1100,"open":1101,"high":1101,"low":1102,"close":1102,"volume":1103},"2026-06-15T00:00:00",18.53,18.07,625100,{"timestamp":1105,"open":1106,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-06-16T00:00:00",18.13,18.32,17.55,17.58,731100,{"timestamp":1112,"open":1109,"high":1113,"low":1114,"close":1114,"volume":1115},"2026-06-17T00:00:00",17.72,17.29,832400,{"timestamp":1117,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-06-18T00:00:00",17.39,17.63,17.3,17.37,940400,{"timestamp":1124,"open":1121,"high":1125,"low":1126,"close":1127,"volume":1128},"2026-06-21T00:00:00",17.59,17.21,17.41,522700,{"timestamp":146,"open":1130,"high":1131,"low":1132,"close":1130,"volume":1133},17.38,17.51,17.04,629300,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1137,"volume":1139},"2026-06-23T00:00:00",17.36,17.46,17.2,670000,{"timestamp":1141,"open":1142,"high":1143,"low":1130,"close":1144,"volume":1145},"2026-06-24T00:00:00",17.5,17.62,17.53,726300,{"timestamp":1147,"open":1108,"high":1148,"low":1131,"close":1149,"volume":1150},"2026-06-25T00:00:00",17.92,17.82,323100,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":1156,"volume":1157},"2026-06-28T00:00:00",17.64,17.95,17.61,17.75,224700,{"timestamp":1159,"open":1160,"high":1161,"low":1162,"close":1163,"volume":1164},"2026-06-29T00:00:00",17.6,17.74,17.43,17.52,441000,{"timestamp":147,"open":1163,"high":1166,"low":1167,"close":1160,"volume":1168},17.68,17.32,266300,{"timestamp":1170,"open":1166,"high":1171,"low":1155,"close":1172,"volume":1173},"2026-07-01T00:00:00",17.85,17.7,324600,{"timestamp":1175,"open":1176,"high":1177,"low":1172,"close":1178,"volume":1179},"2026-07-02T00:00:00",17.88,17.93,17.8,197900,{"timestamp":1181,"open":1182,"high":1183,"low":1144,"close":1153,"volume":1184},"2026-07-05T00:00:00",17.66,17.89,271400,{"timestamp":1186,"open":1153,"high":1156,"low":1142,"close":1142,"volume":1187},"2026-07-06T00:00:00",336300,{"timestamp":1189,"open":1142,"high":1190,"low":1120,"close":1142,"volume":855},"2026-07-07T00:00:00",17.57,{"timestamp":1192,"open":1142,"high":1153,"low":1130,"close":1193,"volume":1194},"2026-07-08T00:00:00",17.49,400300,{"timestamp":1196,"open":1119,"high":1197,"low":1119,"close":1198,"volume":1199},"2026-07-09T00:00:00",18.22,17.97,1015700,{"timestamp":1201,"open":1154,"high":1202,"low":1203,"close":1178,"volume":1204},"2026-07-12T00:00:00",18.25,17.69,419000,{"timestamp":1206,"open":1178,"high":1207,"low":1156,"close":1207,"volume":1208},"2026-07-13T00:00:00",18.03,405500,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1149,"volume":1214},"2026-07-14T00:00:00",18.05,18.1,17.73,328100,{"timestamp":1216,"open":1171,"high":1102,"low":1153,"close":1217,"volume":1218},"2026-07-15T00:00:00",18.04,394000,{"timestamp":1220,"open":1207,"high":1207,"low":1156,"close":1171,"volume":1221},"2026-07-16T00:00:00",429100,{"timestamp":1223,"open":1224,"high":1198,"low":1144,"close":1108,"volume":1225},"2026-07-19T00:00:00",17.86,782900,{"timestamp":1227,"open":1160,"high":1228,"low":1121,"close":1163,"volume":1229},"2026-07-20T00:00:00",17.76,1098000,{"timestamp":1231,"open":1142,"high":1149,"low":1232,"close":1153,"volume":1233},"2026-07-21T00:00:00",17.45,374200,{"timestamp":1235,"open":1153,"high":1113,"low":1236,"close":1114,"volume":1237},"2026-07-22T00:00:00",17.11,930400,{"timestamp":149,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},17.19,17.42,17,17.05,382800,{"timestamp":1245,"open":1246,"high":1247,"low":1246,"close":1138,"volume":1248},"2026-07-26T00:00:00",17.1,17.35,471700,{"timestamp":1250,"open":1251,"high":1125,"low":1252,"close":1236,"volume":1253},"2026-07-27T00:00:00",17.47,17.08,637900,{"timestamp":1255,"open":1256,"high":1256,"low":1257,"close":1258,"volume":1259},"2026-07-28T00:00:00",17.22,16.96,17.02,534800,{"timestamp":1261,"open":1132,"high":1262,"low":1263,"close":1264,"volume":1265},"2026-07-29T00:00:00",17.25,16.95,17.13,302100,{"timestamp":1267,"open":1120,"high":1268,"low":1269,"close":1270,"volume":1271},"2026-07-30T00:00:00",17.48,17.03,17.14,434300,{"timestamp":1273,"open":1270,"high":1144,"low":1270,"close":1144,"volume":1274},"2026-08-02T00:00:00",489300,{"timestamp":1276,"open":1277,"high":1156,"low":1163,"close":1163,"volume":1278},"2026-08-03T00:00:00",17.54,322900,{"timestamp":1280,"open":1108,"high":1281,"low":1163,"close":1109,"volume":1282},"2026-08-04T00:00:00",17.77,270400,{"timestamp":1284,"open":1109,"high":1172,"low":1285,"close":1130,"volume":1286},"2026-08-05T00:00:00",17.23,325700,{"timestamp":1288,"open":1118,"high":1109,"low":1289,"close":1193,"volume":1290},"2026-08-06T00:00:00",17.12,581400,{"timestamp":1292,"open":1163,"high":1109,"low":1138,"close":1138,"volume":1293},"2026-08-09T00:00:00",387100,{"timestamp":1295,"open":1296,"high":1120,"low":1263,"close":1241,"volume":1297},"2026-08-10T00:00:00",17.26,510700,{"timestamp":1299,"open":1132,"high":1132,"low":1300,"close":1301,"volume":1302},"2026-08-11T00:00:00",16.75,16.82,409700,{"timestamp":1304,"open":1305,"high":1264,"low":1305,"close":1306,"volume":1307},"2026-08-12T00:00:00",16.8,16.85,365500,{"timestamp":1309,"open":1138,"high":1143,"low":1310,"close":1311,"volume":1312},"2026-08-13T00:00:00",16.74,17.27,1944200,{"timestamp":1314,"open":1136,"high":1183,"low":1306,"close":1257,"volume":1315},"2026-08-16T00:00:00",1251000,{"timestamp":1317,"open":1318,"high":1247,"low":1318,"close":1270,"volume":1319},"2026-08-17T00:00:00",16.92,1140800,{"timestamp":1321,"open":1167,"high":1118,"low":1257,"close":1289,"volume":1322},"2026-08-18T00:00:00",882000,{"timestamp":1324,"open":1236,"high":1296,"low":1325,"close":1326,"volume":1327},"2026-08-19T00:00:00",16.76,16.97,1256200,{"timestamp":1329,"open":1132,"high":1120,"low":1305,"close":1120,"volume":1330},"2026-08-20T00:00:00",1076300,{"timestamp":1332,"open":1138,"high":1131,"low":1264,"close":1138,"volume":1333},"2026-08-23T00:00:00",628200,{"timestamp":1335,"open":1285,"high":1247,"low":1289,"close":1120,"volume":1336},"2026-08-24T00:00:00",611200,{"timestamp":1338,"open":1118,"high":1109,"low":1247,"close":1247,"volume":1339},"2026-08-25T00:00:00",649200,{"timestamp":1341,"open":1167,"high":1167,"low":1342,"close":1270,"volume":1343},"2026-08-26T00:00:00",17.07,1219600,{"timestamp":1345,"open":1346,"high":1311,"low":1257,"close":1264,"volume":1347},"2026-08-27T00:00:00",17.18,658000,{"timestamp":1349,"open":1350,"high":1118,"low":1351,"close":1350,"volume":1352},"2026-08-30T00:00:00",17.28,16.89,846800,{"timestamp":153,"open":1121,"high":1109,"low":1285,"close":1114,"volume":1354},653200,{"timestamp":1356,"open":1121,"high":1357,"low":1136,"close":1143,"volume":1358},"2026-09-01T00:00:00",17.84,1186100,{"timestamp":1360,"open":1203,"high":1148,"low":1142,"close":1119,"volume":1361},"2026-09-02T00:00:00",1353600,{"timestamp":1363,"open":1277,"high":1211,"low":1127,"close":1364,"volume":1365},"2026-09-03T00:00:00",17.78,376500,{"timestamp":1367,"open":1224,"high":1368,"low":1369,"close":1369,"volume":1370},"2026-09-07T00:00:00",18,17.17,560300,{"timestamp":1372,"open":1126,"high":1373,"low":1301,"close":1285,"volume":1374},"2026-09-08T00:00:00",17.34,763900,{"timestamp":1376,"open":1262,"high":1118,"low":1305,"close":1138,"volume":1377},"2026-09-09T00:00:00",697500,{"timestamp":1379,"open":1239,"high":1239,"low":1263,"close":1380,"volume":1381},"2026-09-10T00:00:00",17.09,568500,{"timestamp":1383,"open":1241,"high":1264,"low":1318,"close":1242,"volume":1384},"2026-09-13T00:00:00",620500,{"timestamp":1386,"open":1258,"high":1289,"low":1301,"close":1387,"volume":1388},"2026-09-14T00:00:00",16.93,632700,{"timestamp":1390,"open":1326,"high":1236,"low":1391,"close":1392,"volume":1393},"2026-09-15T00:00:00",16.86,16.98,359800,{"timestamp":1395,"open":1392,"high":1264,"low":1396,"close":1257,"volume":1397},"2026-09-16T00:00:00",16.88,377600,{"timestamp":1399,"open":1326,"high":1400,"low":1300,"close":1305,"volume":1401},"2026-09-17T00:00:00",17.01,2111400,{"timestamp":1403,"open":1391,"high":1236,"low":1306,"close":1351,"volume":1404},"2026-09-20T00:00:00",731500,{"timestamp":1406,"open":1351,"high":1239,"low":1396,"close":1407,"volume":1408},"2026-09-21T00:00:00",17.16,859400,{"timestamp":155,"open":1410,"high":1270,"low":1305,"close":1387,"volume":1411},16.99,826600,{"timestamp":1413,"open":1257,"high":1400,"low":1414,"close":1415,"volume":1416},"2026-09-23T00:00:00",16.54,16.62,1364700,{"timestamp":1418,"open":1419,"high":1306,"low":12,"close":12,"volume":1420},"2026-09-24T00:00:00",16.69,645400,[]]