[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$foNkJ056jpSrPOMZrGCLB_moEpVZMlGiwhlcVEofDo1w":3,"$fV9lYzw15bjXZLHCKWBEmB_heX9qsmHYtne5EUAoH4EM":46,"$fAXzSFhiNpAajE8JxzfR-ktQgXX7_i5bkW8hZxrJ9-Hw":83},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MDNE3","mdne3","stock","Moura Dubeux Engenharia S\u002FA","Moura Dubeux","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},25.21,0.26,1.0421,"BRL","2026-09-24T23:48:18Z",{"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},5.372,21.991,14.2,9.56,4.69,1.15,4.79,5.58,1.01,3185648000,570988000,24.43,9,8.17,21.43,21.16,37.75,0.94,0.24,2.38,2.0303,[],[41,42,43,44,45],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":47,"totalItens":80,"success":81,"errors":82,"limitReached":80},[48,56,61,66,71,73,75,77],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.65,"2024-11-07T00:00:00","2024-11-12T00:00:00","2024-11-22T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":55},0.590891,"2025-04-24T00:00:00","2025-05-21T00:00:00","2025-05-30T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},0.6,"2025-11-12T00:00:00","2025-11-14T00:00:00","2025-11-26T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":55},0.591835,"2025-12-29T00:00:00","2025-12-30T00:00:00","2026-03-13T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":72,"status":55},"2026-07-14T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":74,"status":49},"2027-03-31T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":76,"status":49},"2027-06-30T00:00:00",{"type":49,"category":50,"amount":78,"approvalDate":68,"comDate":69,"paymentDate":79,"status":49},0.611604,"2027-09-30T00:00:00",null,true,[],{"items":84,"totalItens":80,"success":81,"errors":1392,"limitReached":80},[85,91,98,105,112,119,124,131,136,141,148,154,161,168,174,181,187,192,198,204,210,215,222,228,233,240,246,253,260,266,273,280,286,293,299,306,312,318,324,331,337,341,347,351,358,365,370,374,381,386,391,397,404,409,414,420,427,433,440,446,452,458,464,470,474,481,488,493,499,506,510,515,519,523,529,535,542,549,554,561,567,573,577,582,587,594,599,604,610,616,621,628,635,641,648,654,661,667,673,680,687,694,700,707,712,719,725,730,736,742,747,753,759,763,768,773,780,785,792,798,802,809,815,821,826,832,837,842,846,851,856,861,866,869,875,881,888,894,900,906,912,916,922,926,932,936,940,945,949,954,957,963,968,972,977,981,985,989,994,998,1004,1008,1013,1020,1024,1028,1033,1037,1041,1045,1049,1052,1055,1059,1065,1069,1074,1078,1082,1087,1091,1095,1099,1103,1107,1112,1117,1121,1124,1130,1136,1140,1146,1150,1154,1158,1164,1167,1173,1177,1181,1185,1189,1194,1201,1205,1210,1215,1219,1223,1229,1232,1237,1243,1249,1255,1262,1266,1272,1279,1285,1291,1297,1301,1307,1312,1316,1321,1325,1330,1334,1338,1342,1346,1351,1356,1360,1364,1367,1372,1377,1382,1386,1389],{"timestamp":86,"open":87,"high":88,"low":87,"close":89,"volume":90},"2025-09-25T00:00:00",28.53,29.6,29.35,807900,{"timestamp":92,"open":93,"high":94,"low":95,"close":96,"volume":97},"2025-09-28T00:00:00",29.36,29.69,28.57,29.28,787400,{"timestamp":99,"open":100,"high":101,"low":102,"close":103,"volume":104},"2025-09-29T00:00:00",29.95,30.15,29.57,29.93,1366000,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-09-30T00:00:00",30.36,30.37,28.7,28.95,1210800,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-10-01T00:00:00",28.9,29.08,27.71,28.09,1176200,{"timestamp":120,"open":117,"high":121,"low":122,"close":121,"volume":123},"2025-10-02T00:00:00",28.31,27.53,720100,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-05T00:00:00",28.11,28.2,27.29,27.6,649200,{"timestamp":132,"open":129,"high":129,"low":133,"close":134,"volume":135},"2025-10-06T00:00:00",25.88,26.2,900200,{"timestamp":137,"open":138,"high":139,"low":138,"close":139,"volume":140},"2025-10-07T00:00:00",26.22,26.77,743100,{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-10-08T00:00:00",26.72,27.11,26.13,26.36,564700,{"timestamp":149,"open":146,"high":150,"low":151,"close":152,"volume":153},"2025-10-09T00:00:00",26.79,25.61,25.98,769100,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-12T00:00:00",26.24,26.42,25.95,26.14,384800,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-13T00:00:00",26.02,26.33,25.73,26.09,426100,{"timestamp":169,"open":138,"high":170,"low":171,"close":172,"volume":173},"2025-10-14T00:00:00",27.09,25.89,26.73,623300,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-10-15T00:00:00",26.64,26.98,26.06,26.67,512900,{"timestamp":182,"open":183,"high":184,"low":166,"close":185,"volume":186},"2025-10-16T00:00:00",26.11,26.75,26.57,521600,{"timestamp":188,"open":189,"high":177,"low":189,"close":190,"volume":191},"2025-10-19T00:00:00",26.5,26.65,500200,{"timestamp":193,"open":194,"high":195,"low":133,"close":196,"volume":197},"2025-10-20T00:00:00",26.59,27.23,26.23,441200,{"timestamp":199,"open":200,"high":201,"low":202,"close":201,"volume":203},"2025-10-21T00:00:00",26.07,26.32,25.85,405100,{"timestamp":205,"open":206,"high":172,"low":207,"close":208,"volume":209},"2025-10-22T00:00:00",26.04,25.9,26.52,690000,{"timestamp":211,"open":212,"high":213,"low":212,"close":150,"volume":214},"2025-10-23T00:00:00",26.45,26.95,428900,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-26T00:00:00",27,27.42,26.9,27.15,652300,{"timestamp":223,"open":224,"high":225,"low":226,"close":201,"volume":227},"2025-10-27T00:00:00",27.3,27.4,25.78,1627800,{"timestamp":229,"open":189,"high":129,"low":230,"close":231,"volume":232},"2025-10-29T00:00:00",26.26,27.17,571300,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-10-30T00:00:00",27.36,27.74,27.24,27.58,609000,{"timestamp":241,"open":242,"high":243,"low":242,"close":244,"volume":245},"2025-11-02T00:00:00",27.62,28.23,27.93,906400,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-11-03T00:00:00",27.94,28.98,27.45,28.87,611200,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-11-04T00:00:00",28.94,30.1,28.37,29.87,868100,{"timestamp":261,"open":262,"high":263,"low":110,"close":264,"volume":265},"2025-11-05T00:00:00",29.77,29.9,29.45,684900,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-11-06T00:00:00",29.24,30.38,29.2,30.27,814400,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-11-09T00:00:00",30.66,30.85,30.03,30.39,451200,{"timestamp":281,"open":282,"high":283,"low":282,"close":284,"volume":285},"2025-11-10T00:00:00",30.28,30.95,30.8,518300,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-11T00:00:00",30.89,30.9,29.91,30.24,406800,{"timestamp":63,"open":294,"high":295,"low":296,"close":297,"volume":298},30.5,30.75,29.97,30.65,669200,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-13T00:00:00",30.96,31.01,30.16,30.23,524100,{"timestamp":307,"open":308,"high":309,"low":310,"close":270,"volume":311},"2025-11-16T00:00:00",29.68,30,29.11,683000,{"timestamp":313,"open":314,"high":314,"low":315,"close":316,"volume":317},"2025-11-17T00:00:00",29.03,28.07,28.24,581100,{"timestamp":319,"open":127,"high":320,"low":321,"close":322,"volume":323},"2025-11-18T00:00:00",29.54,27.95,29.3,1490400,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-20T00:00:00",28.79,28.99,28.16,28.6,975200,{"timestamp":332,"open":333,"high":334,"low":333,"close":335,"volume":336},"2025-11-23T00:00:00",28.4,30.09,29.78,1054400,{"timestamp":338,"open":339,"high":303,"low":114,"close":270,"volume":340},"2025-11-24T00:00:00",29.52,611600,{"timestamp":342,"open":343,"high":308,"low":344,"close":345,"volume":346},"2025-11-25T00:00:00",29,28.82,29.17,636000,{"timestamp":65,"open":348,"high":349,"low":121,"close":333,"volume":350},29.16,29.4,576500,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-11-27T00:00:00",28.51,29.74,28.35,29.27,732600,{"timestamp":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2025-11-30T00:00:00",29.46,29.63,28.65,28.78,898600,{"timestamp":366,"open":367,"high":368,"low":109,"close":314,"volume":369},"2025-12-01T00:00:00",28.73,29.33,630900,{"timestamp":371,"open":326,"high":372,"low":122,"close":238,"volume":373},"2025-12-02T00:00:00",29.1,935500,{"timestamp":375,"open":376,"high":377,"low":378,"close":379,"volume":380},"2025-12-03T00:00:00",27.75,28.39,27.61,27.78,954500,{"timestamp":382,"open":244,"high":383,"low":384,"close":178,"volume":385},"2025-12-04T00:00:00",28.1,25.86,1033400,{"timestamp":387,"open":388,"high":189,"low":389,"close":152,"volume":390},"2025-12-07T00:00:00",26.43,25.52,718000,{"timestamp":392,"open":393,"high":394,"low":395,"close":389,"volume":396},"2025-12-08T00:00:00",25.75,25.93,25,987100,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-09T00:00:00",25.57,26.15,25.36,26,881700,{"timestamp":405,"open":189,"high":406,"low":407,"close":134,"volume":408},"2025-12-10T00:00:00",26.87,25.82,640400,{"timestamp":410,"open":411,"high":412,"low":163,"close":230,"volume":413},"2025-12-11T00:00:00",26.37,26.74,959500,{"timestamp":415,"open":179,"high":416,"low":417,"close":418,"volume":419},"2025-12-14T00:00:00",26.81,26.35,26.41,468800,{"timestamp":421,"open":422,"high":423,"low":424,"close":425,"volume":426},"2025-12-15T00:00:00",26.4,26.83,24.86,25.1,801300,{"timestamp":428,"open":395,"high":429,"low":430,"close":431,"volume":432},"2025-12-16T00:00:00",25.55,23.93,24.19,1878600,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2025-12-17T00:00:00",24.3,24.81,24,24.73,1615700,{"timestamp":441,"open":442,"high":443,"low":444,"close":442,"volume":445},"2025-12-18T00:00:00",24.91,25.25,24.63,538900,{"timestamp":447,"open":442,"high":448,"low":449,"close":450,"volume":451},"2025-12-21T00:00:00",25.34,24.61,24.98,858000,{"timestamp":453,"open":454,"high":455,"low":454,"close":456,"volume":457},"2025-12-22T00:00:00",25.15,26.19,25.71,664800,{"timestamp":459,"open":460,"high":461,"low":462,"close":163,"volume":463},"2025-12-25T00:00:00",25.63,26.1,25.5,328900,{"timestamp":465,"open":165,"high":466,"low":467,"close":468,"volume":469},"2025-12-28T00:00:00",25.87,25.17,25.41,377000,{"timestamp":68,"open":218,"high":471,"low":472,"close":195,"volume":473},28.12,27.01,2520000,{"timestamp":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2026-01-01T00:00:00",23.39,23.57,22.81,23.09,1252700,{"timestamp":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2026-01-04T00:00:00",23.01,24.66,22.8,24.56,1088900,{"timestamp":489,"open":395,"high":490,"low":491,"close":194,"volume":492},"2026-01-05T00:00:00",26.66,24.77,5012700,{"timestamp":494,"open":150,"high":495,"low":496,"close":497,"volume":498},"2026-01-06T00:00:00",27.14,25.91,27.02,1971200,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-01-07T00:00:00",27.03,28.29,26.92,27.31,1033600,{"timestamp":507,"open":497,"high":508,"low":212,"close":176,"volume":509},"2026-01-08T00:00:00",27.92,947100,{"timestamp":511,"open":172,"high":512,"low":422,"close":513,"volume":514},"2026-01-11T00:00:00",27.07,26.51,911700,{"timestamp":516,"open":159,"high":194,"low":517,"close":407,"volume":518},"2026-01-12T00:00:00",25.59,1359100,{"timestamp":520,"open":462,"high":226,"low":521,"close":424,"volume":522},"2026-01-13T00:00:00",23.92,3573600,{"timestamp":524,"open":525,"high":467,"low":526,"close":527,"volume":528},"2026-01-14T00:00:00",25.12,24.18,24.8,2484400,{"timestamp":530,"open":531,"high":531,"low":532,"close":533,"volume":534},"2026-01-15T00:00:00",24.82,23.81,24.05,538300,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2026-01-18T00:00:00",24.13,24.2,23.71,23.9,322400,{"timestamp":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2026-01-19T00:00:00",24.04,24.38,23.65,24.28,914900,{"timestamp":550,"open":551,"high":552,"low":435,"close":552,"volume":553},"2026-01-20T00:00:00",24.35,25.2,1116300,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-01-21T00:00:00",25.03,25.97,25.02,25.67,860900,{"timestamp":562,"open":563,"high":564,"low":389,"close":565,"volume":566},"2026-01-22T00:00:00",25.8,26.44,25.79,4786200,{"timestamp":568,"open":569,"high":570,"low":571,"close":418,"volume":572},"2026-01-25T00:00:00",26.28,26.71,24.9,2374100,{"timestamp":574,"open":184,"high":575,"low":159,"close":146,"volume":576},"2026-01-26T00:00:00",27.08,1720400,{"timestamp":578,"open":189,"high":579,"low":580,"close":235,"volume":581},"2026-01-27T00:00:00",27.66,26.48,2010300,{"timestamp":583,"open":225,"high":502,"low":584,"close":585,"volume":586},"2026-01-28T00:00:00",26.85,27.88,1569500,{"timestamp":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-02-01T00:00:00",29.21,29.23,28.76,29.14,338800,{"timestamp":595,"open":322,"high":282,"low":596,"close":597,"volume":598},"2026-02-02T00:00:00",29.06,29.64,1695300,{"timestamp":600,"open":88,"high":88,"low":601,"close":602,"volume":603},"2026-02-03T00:00:00",28.15,28.62,1086300,{"timestamp":605,"open":606,"high":607,"low":251,"close":608,"volume":609},"2026-02-05T00:00:00",29.65,31.45,31.42,2372200,{"timestamp":611,"open":612,"high":613,"low":107,"close":614,"volume":615},"2026-02-08T00:00:00",31.44,31.61,30.74,717300,{"timestamp":617,"open":294,"high":618,"low":294,"close":619,"volume":620},"2026-02-09T00:00:00",31.48,31.06,852400,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-02-10T00:00:00",31.39,31.66,30.56,31.36,963400,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-02-11T00:00:00",31.24,32.29,31.05,31.69,1434300,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":505},"2026-02-12T00:00:00",31.35,32.54,31.3,32.08,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-02-17T00:00:00",32.16,32.86,31.97,32.47,734800,{"timestamp":649,"open":650,"high":651,"low":652,"close":651,"volume":653},"2026-02-18T00:00:00",32.6,33.81,32.11,653200,{"timestamp":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-02-19T00:00:00",33.79,34.27,32.84,34.23,694000,{"timestamp":662,"open":663,"high":659,"low":664,"close":665,"volume":666},"2026-02-22T00:00:00",33.86,33.26,33.39,494100,{"timestamp":668,"open":669,"high":670,"low":631,"close":671,"volume":672},"2026-02-23T00:00:00",33.19,33.89,33.1,1561700,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-02-24T00:00:00",33.5,34.11,33.13,33.65,1306900,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-02-25T00:00:00",33.6,33.9,32.95,33.59,855300,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-02-26T00:00:00",33.7,34.13,32.97,33.02,1105700,{"timestamp":695,"open":696,"high":644,"low":697,"close":698,"volume":699},"2026-03-01T00:00:00",32.51,31.49,32.45,931100,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-03-02T00:00:00",31.88,31.94,30.14,30.61,1858900,{"timestamp":708,"open":639,"high":709,"low":639,"close":710,"volume":711},"2026-03-03T00:00:00",33.11,32.99,1692200,{"timestamp":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2026-03-04T00:00:00",32.65,32.82,31.58,31.72,978500,{"timestamp":720,"open":721,"high":722,"low":723,"close":288,"volume":724},"2026-03-05T00:00:00",31.75,32.17,30.71,765300,{"timestamp":726,"open":727,"high":728,"low":269,"close":728,"volume":729},"2026-03-08T00:00:00",31.23,31.8,774200,{"timestamp":731,"open":732,"high":733,"low":624,"close":734,"volume":735},"2026-03-09T00:00:00",31.91,33.29,32.4,1654800,{"timestamp":737,"open":738,"high":669,"low":739,"close":740,"volume":741},"2026-03-10T00:00:00",32.13,31.82,32.75,647600,{"timestamp":743,"open":744,"high":744,"low":271,"close":745,"volume":746},"2026-03-11T00:00:00",33.48,30.63,1736600,{"timestamp":748,"open":749,"high":750,"low":93,"close":751,"volume":752},"2026-03-12T00:00:00",30.93,31.59,29.7,1230300,{"timestamp":754,"open":755,"high":756,"low":263,"close":757,"volume":758},"2026-03-15T00:00:00",30.21,31.19,30.48,1057200,{"timestamp":760,"open":757,"high":302,"low":761,"close":757,"volume":762},"2026-03-16T00:00:00",29.94,693400,{"timestamp":764,"open":294,"high":765,"low":766,"close":289,"volume":767},"2026-03-18T00:00:00",31.15,29.42,1196200,{"timestamp":769,"open":770,"high":771,"low":602,"close":772,"volume":706},"2026-03-19T00:00:00",30.42,30.72,28.93,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-03-22T00:00:00",30.22,31.73,29.53,31.6,1101000,{"timestamp":781,"open":626,"high":776,"low":782,"close":783,"volume":784},"2026-03-23T00:00:00",30.46,31.57,799900,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-03-24T00:00:00",32.2,33.34,31.65,32.96,1275000,{"timestamp":793,"open":794,"high":795,"low":796,"close":619,"volume":797},"2026-03-25T00:00:00",32.39,32.46,30.84,1132200,{"timestamp":799,"open":800,"high":800,"low":296,"close":271,"volume":801},"2026-03-26T00:00:00",31.18,1067900,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-03-29T00:00:00",30.88,31,29.71,30.2,735800,{"timestamp":810,"open":811,"high":812,"low":705,"close":813,"volume":814},"2026-03-30T00:00:00",30.91,32.53,32.25,1461300,{"timestamp":816,"open":817,"high":818,"low":813,"close":819,"volume":820},"2026-03-31T00:00:00",32.36,33.98,32.85,4615800,{"timestamp":822,"open":823,"high":824,"low":727,"close":824,"volume":825},"2026-04-01T00:00:00",31.56,32.48,1091500,{"timestamp":827,"open":828,"high":829,"low":697,"close":830,"volume":831},"2026-04-05T00:00:00",32.49,32.7,31.78,870300,{"timestamp":833,"open":805,"high":834,"low":835,"close":334,"volume":836},"2026-04-06T00:00:00",31.1,27.91,6069100,{"timestamp":838,"open":839,"high":698,"low":834,"close":840,"volume":841},"2026-04-07T00:00:00",32.38,31.47,2013400,{"timestamp":843,"open":844,"high":650,"low":756,"close":824,"volume":845},"2026-04-08T00:00:00",31.41,1814200,{"timestamp":847,"open":848,"high":849,"low":738,"close":828,"volume":850},"2026-04-09T00:00:00",32.91,33.33,832100,{"timestamp":852,"open":828,"high":853,"low":854,"close":664,"volume":855},"2026-04-12T00:00:00",33.57,31.86,940000,{"timestamp":857,"open":709,"high":858,"low":671,"close":859,"volume":860},"2026-04-13T00:00:00",34.2,33.61,700000,{"timestamp":862,"open":863,"high":863,"low":864,"close":714,"volume":865},"2026-04-14T00:00:00",33.64,32.41,635800,{"timestamp":867,"open":829,"high":691,"low":776,"close":631,"volume":868},"2026-04-15T00:00:00",812100,{"timestamp":870,"open":871,"high":872,"low":871,"close":873,"volume":874},"2026-04-16T00:00:00",32.35,33.88,33.21,1050400,{"timestamp":876,"open":877,"high":878,"low":879,"close":788,"volume":880},"2026-04-19T00:00:00",33.36,33.68,32.71,401300,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-04-21T00:00:00",33.15,33.58,32.73,32.94,467500,{"timestamp":889,"open":890,"high":891,"low":892,"close":892,"volume":893},"2026-04-22T00:00:00",32.89,33.51,31.83,861200,{"timestamp":895,"open":896,"high":897,"low":898,"close":854,"volume":899},"2026-04-23T00:00:00",31.81,32.21,31.2,992400,{"timestamp":901,"open":902,"high":903,"low":904,"close":777,"volume":905},"2026-04-26T00:00:00",31.85,32.04,29.18,1816600,{"timestamp":907,"open":908,"high":294,"low":909,"close":910,"volume":911},"2026-04-27T00:00:00",29.59,28.83,30.4,1045300,{"timestamp":913,"open":755,"high":770,"low":914,"close":88,"volume":915},"2026-04-28T00:00:00",29.37,1204100,{"timestamp":917,"open":755,"high":918,"low":919,"close":920,"volume":921},"2026-04-29T00:00:00",30.7,29.89,30.19,846700,{"timestamp":923,"open":309,"high":271,"low":772,"close":924,"volume":925},"2026-05-03T00:00:00",29.12,3906700,{"timestamp":927,"open":928,"high":929,"low":114,"close":930,"volume":931},"2026-05-04T00:00:00",28.96,30.06,29.73,13941600,{"timestamp":933,"open":934,"high":834,"low":934,"close":284,"volume":935},"2026-05-05T00:00:00",30.07,5034400,{"timestamp":937,"open":638,"high":638,"low":938,"close":268,"volume":939},"2026-05-06T00:00:00",28.8,5676500,{"timestamp":941,"open":942,"high":108,"low":943,"close":102,"volume":944},"2026-05-07T00:00:00",29.98,29.48,3285800,{"timestamp":946,"open":320,"high":947,"low":109,"close":343,"volume":948},"2026-05-10T00:00:00",29.61,2253500,{"timestamp":950,"open":348,"high":262,"low":951,"close":952,"volume":953},"2026-05-11T00:00:00",28.34,28.84,1830800,{"timestamp":955,"open":329,"high":114,"low":177,"close":225,"volume":956},"2026-05-12T00:00:00",3860400,{"timestamp":958,"open":959,"high":960,"low":961,"close":117,"volume":962},"2026-05-13T00:00:00",27.64,28.42,27.54,740200,{"timestamp":964,"open":224,"high":965,"low":966,"close":225,"volume":967},"2026-05-14T00:00:00",27.68,26.8,1083000,{"timestamp":969,"open":970,"high":378,"low":575,"close":225,"volume":971},"2026-05-17T00:00:00",27.41,643100,{"timestamp":973,"open":974,"high":237,"low":418,"close":975,"volume":976},"2026-05-18T00:00:00",27.06,26.88,694300,{"timestamp":978,"open":219,"high":126,"low":219,"close":979,"volume":980},"2026-05-19T00:00:00",27.8,1480600,{"timestamp":982,"open":983,"high":355,"low":966,"close":383,"volume":984},"2026-05-20T00:00:00",27.51,1608000,{"timestamp":986,"open":127,"high":243,"low":987,"close":501,"volume":988},"2026-05-21T00:00:00",26.97,713100,{"timestamp":990,"open":991,"high":316,"low":220,"close":992,"volume":993},"2026-05-24T00:00:00",27.16,28.13,897500,{"timestamp":995,"open":383,"high":383,"low":996,"close":321,"volume":997},"2026-05-25T00:00:00",27.34,713900,{"timestamp":999,"open":951,"high":1000,"low":1001,"close":1002,"volume":1003},"2026-05-26T00:00:00",28.63,27.82,28.01,570700,{"timestamp":1005,"open":992,"high":960,"low":1006,"close":248,"volume":1007},"2026-05-27T00:00:00",27.43,547800,{"timestamp":1009,"open":471,"high":1010,"low":1011,"close":126,"volume":1012},"2026-05-28T00:00:00",28.26,27.48,945800,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-31T00:00:00",27.84,28.18,27.04,27.56,1696100,{"timestamp":1021,"open":129,"high":1016,"low":1022,"close":244,"volume":1023},"2026-06-01T00:00:00",27.05,1062700,{"timestamp":1025,"open":224,"high":224,"low":1026,"close":461,"volume":1027},"2026-06-02T00:00:00",25.56,2258300,{"timestamp":1029,"open":207,"high":1030,"low":462,"close":1031,"volume":1032},"2026-06-04T00:00:00",26.61,26.21,1624600,{"timestamp":1034,"open":134,"high":134,"low":1035,"close":563,"volume":1036},"2026-06-07T00:00:00",25.46,1203700,{"timestamp":1038,"open":496,"high":1039,"low":496,"close":189,"volume":1040},"2026-06-08T00:00:00",26.99,1180400,{"timestamp":1042,"open":418,"high":1043,"low":563,"close":145,"volume":1044},"2026-06-09T00:00:00",26.58,671500,{"timestamp":1046,"open":196,"high":1047,"low":557,"close":1006,"volume":1048},"2026-06-10T00:00:00",27.57,918200,{"timestamp":1050,"open":1051,"high":315,"low":497,"close":235,"volume":865},"2026-06-11T00:00:00",27.27,{"timestamp":1053,"open":316,"high":353,"low":472,"close":224,"volume":1054},"2026-06-14T00:00:00",687700,{"timestamp":1056,"open":1051,"high":1057,"low":217,"close":961,"volume":1058},"2026-06-15T00:00:00",27.67,892200,{"timestamp":1060,"open":1061,"high":1062,"low":1022,"close":1063,"volume":1064},"2026-06-16T00:00:00",27.85,28.43,27.19,849500,{"timestamp":1066,"open":1051,"high":579,"low":176,"close":1067,"volume":1068},"2026-06-17T00:00:00",26.89,569800,{"timestamp":1070,"open":1067,"high":1071,"low":975,"close":1072,"volume":1073},"2026-06-18T00:00:00",27.44,27.28,634300,{"timestamp":1075,"open":1051,"high":959,"low":217,"close":1076,"volume":1077},"2026-06-21T00:00:00",27.35,639800,{"timestamp":1079,"open":974,"high":238,"low":570,"close":1080,"volume":1081},"2026-06-22T00:00:00",27.5,590800,{"timestamp":1083,"open":1084,"high":1085,"low":1063,"close":1085,"volume":1086},"2026-06-23T00:00:00",27.37,28.92,1305900,{"timestamp":1088,"open":343,"high":1089,"low":502,"close":363,"volume":1090},"2026-06-24T00:00:00",29.67,1151000,{"timestamp":1092,"open":255,"high":354,"low":1093,"close":943,"volume":1094},"2026-06-25T00:00:00",28.59,779800,{"timestamp":1096,"open":368,"high":1097,"low":772,"close":589,"volume":1098},"2026-06-28T00:00:00",29.47,481000,{"timestamp":1100,"open":372,"high":1101,"low":121,"close":96,"volume":1102},"2026-06-29T00:00:00",29.32,912900,{"timestamp":1104,"open":344,"high":1105,"low":329,"close":262,"volume":1106},"2026-06-30T00:00:00",30.04,1116100,{"timestamp":1108,"open":334,"high":1109,"low":1110,"close":920,"volume":1111},"2026-07-01T00:00:00",30.98,30.01,1808100,{"timestamp":1113,"open":282,"high":782,"low":1114,"close":1115,"volume":1116},"2026-07-02T00:00:00",29.92,30.05,585400,{"timestamp":1118,"open":1119,"high":101,"low":270,"close":296,"volume":1120},"2026-07-05T00:00:00",30.02,997800,{"timestamp":1122,"open":102,"high":908,"low":501,"close":1072,"volume":1123},"2026-07-06T00:00:00",3889800,{"timestamp":1125,"open":1126,"high":1126,"low":1127,"close":1128,"volume":1129},"2026-07-07T00:00:00",27.25,25.18,25.35,3169900,{"timestamp":1131,"open":1132,"high":565,"low":1133,"close":1134,"volume":1135},"2026-07-08T00:00:00",25.45,24.96,25.43,1994900,{"timestamp":1137,"open":1138,"high":1126,"low":422,"close":497,"volume":1139},"2026-07-09T00:00:00",26.49,1898100,{"timestamp":1141,"open":1142,"high":170,"low":1143,"close":1144,"volume":1145},"2026-07-12T00:00:00",26.91,26.12,26.17,1032900,{"timestamp":1147,"open":196,"high":497,"low":1148,"close":966,"volume":1149},"2026-07-13T00:00:00",25.94,860400,{"timestamp":72,"open":584,"high":991,"low":1151,"close":1152,"volume":1153},26.6,26.68,1108400,{"timestamp":1155,"open":1156,"high":1156,"low":425,"close":12,"volume":1157},"2026-07-15T00:00:00",26.69,1641100,{"timestamp":1159,"open":1160,"high":1161,"low":1162,"close":1162,"volume":1163},"2026-07-16T00:00:00",25.27,25.47,24.75,1417400,{"timestamp":1165,"open":467,"high":460,"low":450,"close":395,"volume":1166},"2026-07-19T00:00:00",1495000,{"timestamp":1168,"open":1169,"high":1170,"low":1171,"close":571,"volume":1172},"2026-07-20T00:00:00",25.09,25.29,24.25,1477100,{"timestamp":1174,"open":1133,"high":389,"low":531,"close":1175,"volume":1176},"2026-07-21T00:00:00",25.4,834900,{"timestamp":1178,"open":448,"high":448,"low":571,"close":1179,"volume":1180},"2026-07-22T00:00:00",24.95,454800,{"timestamp":1182,"open":436,"high":399,"low":484,"close":1183,"volume":1184},"2026-07-23T00:00:00",25.23,638000,{"timestamp":1186,"open":1175,"high":1187,"low":558,"close":1175,"volume":1188},"2026-07-26T00:00:00",25.65,772200,{"timestamp":1190,"open":402,"high":164,"low":1191,"close":1192,"volume":1193},"2026-07-27T00:00:00",24.5,24.7,2050700,{"timestamp":1195,"open":1196,"high":1197,"low":1198,"close":1199,"volume":1200},"2026-07-28T00:00:00",24.69,24.72,23.54,23.76,1313100,{"timestamp":1202,"open":1203,"high":1197,"low":1203,"close":1197,"volume":1204},"2026-07-29T00:00:00",23.78,923000,{"timestamp":1206,"open":1192,"high":1207,"low":545,"close":1208,"volume":1209},"2026-07-30T00:00:00",24.94,24.71,782900,{"timestamp":1211,"open":1192,"high":1212,"low":1191,"close":1213,"volume":1214},"2026-08-02T00:00:00",25.26,25.11,1094700,{"timestamp":1216,"open":1132,"high":1217,"low":1197,"close":442,"volume":1218},"2026-08-03T00:00:00",25.84,1415000,{"timestamp":1220,"open":454,"high":384,"low":1221,"close":1169,"volume":1222},"2026-08-04T00:00:00",24.84,1102900,{"timestamp":1224,"open":1225,"high":1226,"low":1208,"close":1227,"volume":1228},"2026-08-05T00:00:00",24.97,25.31,24.92,1196300,{"timestamp":1230,"open":1227,"high":1169,"low":1191,"close":571,"volume":1231},"2026-08-06T00:00:00",751800,{"timestamp":1233,"open":571,"high":1207,"low":1234,"close":1235,"volume":1236},"2026-08-09T00:00:00",24.41,24.57,640100,{"timestamp":1238,"open":1239,"high":1240,"low":1198,"close":1241,"volume":1242},"2026-08-10T00:00:00",24.59,24.68,23.8,1044600,{"timestamp":1244,"open":1245,"high":1246,"low":1247,"close":532,"volume":1248},"2026-08-11T00:00:00",23.79,23.98,23.29,1062900,{"timestamp":1250,"open":1251,"high":1196,"low":1252,"close":1253,"volume":1254},"2026-08-12T00:00:00",23.73,23.38,24.16,1937600,{"timestamp":1256,"open":1257,"high":1258,"low":1259,"close":1260,"volume":1261},"2026-08-13T00:00:00",24.09,24.11,22.86,23.19,1699500,{"timestamp":1263,"open":479,"high":1264,"low":483,"close":1265,"volume":505},"2026-08-16T00:00:00",23.85,23.4,{"timestamp":1267,"open":1268,"high":1268,"low":1269,"close":1270,"volume":1271},"2026-08-17T00:00:00",23.41,22.54,22.65,836000,{"timestamp":1273,"open":1274,"high":1275,"low":1276,"close":1277,"volume":1278},"2026-08-18T00:00:00",22.98,23.44,22.88,23.17,777600,{"timestamp":1280,"open":1281,"high":1260,"low":1282,"close":1283,"volume":1284},"2026-08-19T00:00:00",23.07,22.64,22.71,1373500,{"timestamp":1286,"open":1287,"high":1288,"low":1289,"close":1290,"volume":209},"2026-08-20T00:00:00",22.89,23.67,22.77,23.51,{"timestamp":1292,"open":1293,"high":1294,"low":1295,"close":477,"volume":1296},"2026-08-23T00:00:00",23.25,23.77,22.85,1163000,{"timestamp":1298,"open":477,"high":1299,"low":1275,"close":1299,"volume":1300},"2026-08-24T00:00:00",24.54,1188300,{"timestamp":1302,"open":1303,"high":1304,"low":435,"close":1305,"volume":1306},"2026-08-25T00:00:00",24.53,24.79,24.6,1285500,{"timestamp":1308,"open":1309,"high":424,"low":1310,"close":449,"volume":1311},"2026-08-26T00:00:00",24.39,24.23,1210700,{"timestamp":1313,"open":438,"high":395,"low":1314,"close":1171,"volume":1315},"2026-08-27T00:00:00",23.86,585800,{"timestamp":1317,"open":1191,"high":1318,"low":1171,"close":1319,"volume":1320},"2026-08-30T00:00:00",25.05,24.45,727500,{"timestamp":1322,"open":1319,"high":429,"low":1323,"close":525,"volume":1324},"2026-08-31T00:00:00",24.29,1873900,{"timestamp":1326,"open":1327,"high":1144,"low":1207,"close":1328,"volume":1329},"2026-09-01T00:00:00",25.3,25.92,1170300,{"timestamp":1331,"open":1332,"high":185,"low":1026,"close":202,"volume":1333},"2026-09-02T00:00:00",26.54,1308700,{"timestamp":1335,"open":133,"high":138,"low":443,"close":1336,"volume":1337},"2026-09-03T00:00:00",25.81,2015900,{"timestamp":1339,"open":178,"high":1151,"low":1148,"close":1340,"volume":1341},"2026-09-07T00:00:00",26.3,1028400,{"timestamp":1343,"open":1340,"high":1340,"low":1344,"close":1160,"volume":1345},"2026-09-08T00:00:00",25.07,999100,{"timestamp":1347,"open":571,"high":411,"low":1348,"close":1349,"volume":1350},"2026-09-09T00:00:00",24.88,26.18,1390600,{"timestamp":1352,"open":1353,"high":417,"low":1354,"close":552,"volume":1355},"2026-09-10T00:00:00",26.16,24.93,1180200,{"timestamp":1357,"open":1319,"high":1162,"low":1358,"close":1208,"volume":1359},"2026-09-13T00:00:00",24.03,1144200,{"timestamp":1361,"open":1227,"high":462,"low":1362,"close":1128,"volume":1363},"2026-09-14T00:00:00",24.37,1052600,{"timestamp":1365,"open":552,"high":1217,"low":1162,"close":1348,"volume":1366},"2026-09-15T00:00:00",1534300,{"timestamp":1368,"open":525,"high":1369,"low":1265,"close":1370,"volume":1371},"2026-09-16T00:00:00",25.13,23.6,2387800,{"timestamp":1373,"open":1374,"high":1375,"low":1275,"close":1171,"volume":1376},"2026-09-17T00:00:00",23.56,24.42,3850400,{"timestamp":1378,"open":1379,"high":1380,"low":551,"close":443,"volume":1381},"2026-09-20T00:00:00",24.44,25.37,1349300,{"timestamp":1383,"open":454,"high":1384,"low":1162,"close":395,"volume":1385},"2026-09-21T00:00:00",25.39,673800,{"timestamp":1387,"open":1304,"high":1132,"low":1379,"close":1179,"volume":1388},"2026-09-22T00:00:00",5599800,{"timestamp":1390,"open":1225,"high":1134,"low":1192,"close":12,"volume":1391},"2026-09-23T00:00:00",785300,[]]