[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fkS-O0tIjVYUKT_WUMpCt2XUkSNGbu2KAQdt2xpSQFDA":3,"$fQul7oaSOB99x_wUtF4yVdCkNFS6ISNnLcg9N6uFRW0w":15,"$feC3y0xRLKHY72yDtcdDWQhsp8S816ZZ9ygytssYWWnc":57},{"items":4,"totalItens":12,"success":13,"errors":14,"limitReached":12},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.0462207,"2024-04-26T00:00:00","2024-06-25T00:00:00",1,null,true,[],{"summary":16,"quote":23,"fundamentals":29,"priceHistory":50,"relatedTickers":51},{"ticker":17,"slug":18,"kind":19,"companyName":20,"shortName":21,"description":22},"PDTC3","pdtc3","stock","Padtec Holding S.A.","Padtec","",{"price":24,"change":25,"changePercent":26,"currency":27,"updatedAt":28},1.62,-0.02,-1.2195,"BRL","2026-09-24T21:09:42Z",{"eps":30,"bookValue":31,"dividendYield":6,"dividendYield5yAverage":32,"priceEarnings":33,"priceBookValue":34,"priceEbit":35,"evEbitda":36,"priceSalesRatio":37,"enterpriseValue":38,"ebitda":39,"roe":40,"roic":41,"roa":42,"netMargin":43,"ebitMargin":44,"grossMargin":45,"netDebtToEbitda":46,"netDebtToEquity":47,"currentLiquidity":48,"liabilitiesToEquity":49},0.14,1.771,2.84,11.57,0.91,11.5,36.16,-12.53,382277000,10571718,7.92,2.64,1.75,-88.37,-108.96,1.03,21.21,1.59,3.01,3.5455,[],[52,53,54,55,56],"FLRY3","RDOR3","QUAL3","ODPV3","B3SA3",{"items":58,"totalItens":12,"success":13,"errors":852,"limitReached":12},[59,63,69,72,76,79,82,86,89,92,95,98,103,107,110,113,116,119,121,124,127,130,133,136,139,141,144,147,151,154,157,162,168,174,179,184,189,194,197,203,206,210,213,216,219,222,225,227,230,233,236,240,245,250,257,263,269,276,279,283,288,291,294,297,300,303,307,310,314,316,318,321,324,327,330,332,335,338,341,344,347,352,359,363,370,374,378,384,388,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,448,451,454,457,460,463,466,469,472,476,479,482,485,487,490,492,495,498,501,503,506,509,512,515,517,520,523,525,528,531,533,536,538,541,544,547,550,553,556,559,562,565,567,570,573,575,578,581,584,587,589,592,595,598,600,602,605,608,610,613,616,619,622,624,626,629,632,635,637,640,643,646,649,652,655,658,660,663,666,669,672,675,678,681,685,690,694,701,708,713,718,720,723,728,732,734,738,741,746,751,754,758,761,763,766,769,771,774,777,780,782,785,788,791,794,797,800,803,805,808,811,814,817,819,822,824,826,829,831,834,836,839,842,844,847,850],{"timestamp":60,"open":45,"high":61,"low":45,"close":61,"volume":62},"2025-09-25T00:00:00",1.06,28200,{"timestamp":64,"open":65,"high":65,"low":66,"close":67,"volume":68},"2025-09-28T00:00:00",1.05,1.01,1.02,43400,{"timestamp":70,"open":66,"high":45,"low":11,"close":66,"volume":71},"2025-09-29T00:00:00",64000,{"timestamp":73,"open":67,"high":67,"low":74,"close":74,"volume":75},"2025-09-30T00:00:00",0.99,26900,{"timestamp":77,"open":66,"high":67,"low":11,"close":11,"volume":78},"2025-10-01T00:00:00",12400,{"timestamp":80,"open":11,"high":66,"low":74,"close":11,"volume":81},"2025-10-02T00:00:00",12300,{"timestamp":83,"open":11,"high":11,"low":84,"close":84,"volume":85},"2025-10-05T00:00:00",0.98,44900,{"timestamp":87,"open":74,"high":66,"low":84,"close":84,"volume":88},"2025-10-06T00:00:00",36200,{"timestamp":90,"open":84,"high":11,"low":84,"close":11,"volume":91},"2025-10-07T00:00:00",12200,{"timestamp":93,"open":11,"high":66,"low":84,"close":11,"volume":94},"2025-10-08T00:00:00",2100,{"timestamp":96,"open":84,"high":74,"low":84,"close":74,"volume":97},"2025-10-09T00:00:00",5500,{"timestamp":99,"open":74,"high":74,"low":100,"close":101,"volume":102},"2025-10-12T00:00:00",0.95,0.97,62400,{"timestamp":104,"open":105,"high":84,"low":105,"close":101,"volume":106},"2025-10-13T00:00:00",0.96,12100,{"timestamp":108,"open":101,"high":66,"low":101,"close":66,"volume":109},"2025-10-14T00:00:00",50600,{"timestamp":111,"open":11,"high":66,"low":84,"close":66,"volume":112},"2025-10-15T00:00:00",3900,{"timestamp":114,"open":74,"high":67,"low":74,"close":67,"volume":115},"2025-10-16T00:00:00",3200,{"timestamp":117,"open":67,"high":67,"low":11,"close":11,"volume":118},"2025-10-19T00:00:00",700,{"timestamp":120,"open":67,"high":67,"low":84,"close":66,"volume":94},"2025-10-20T00:00:00",{"timestamp":122,"open":84,"high":66,"low":84,"close":66,"volume":123},"2025-10-21T00:00:00",3600,{"timestamp":125,"open":84,"high":11,"low":84,"close":74,"volume":126},"2025-10-22T00:00:00",21400,{"timestamp":128,"open":84,"high":11,"low":84,"close":11,"volume":129},"2025-10-23T00:00:00",8400,{"timestamp":131,"open":84,"high":11,"low":105,"close":74,"volume":132},"2025-10-26T00:00:00",52600,{"timestamp":134,"open":84,"high":74,"low":105,"close":84,"volume":135},"2025-10-27T00:00:00",83200,{"timestamp":137,"open":105,"high":11,"low":105,"close":11,"volume":138},"2025-10-29T00:00:00",17300,{"timestamp":140,"open":84,"high":74,"low":84,"close":84,"volume":78},"2025-10-30T00:00:00",{"timestamp":142,"open":74,"high":74,"low":101,"close":101,"volume":143},"2025-11-02T00:00:00",27800,{"timestamp":145,"open":84,"high":74,"low":101,"close":84,"volume":146},"2025-11-03T00:00:00",16800,{"timestamp":148,"open":84,"high":149,"low":84,"close":45,"volume":150},"2025-11-04T00:00:00",1.04,61500,{"timestamp":152,"open":45,"high":61,"low":11,"close":149,"volume":153},"2025-11-05T00:00:00",75800,{"timestamp":155,"open":65,"high":61,"low":84,"close":61,"volume":156},"2025-11-06T00:00:00",138400,{"timestamp":158,"open":67,"high":159,"low":67,"close":160,"volume":161},"2025-11-09T00:00:00",1.11,1.09,73600,{"timestamp":163,"open":164,"high":165,"low":159,"close":166,"volume":167},"2025-11-10T00:00:00",1.12,1.26,1.21,356100,{"timestamp":169,"open":166,"high":170,"low":171,"close":172,"volume":173},"2025-11-11T00:00:00",1.25,1.15,1.24,104500,{"timestamp":175,"open":176,"high":177,"low":176,"close":165,"volume":178},"2025-11-12T00:00:00",1.17,1.3,124700,{"timestamp":180,"open":181,"high":182,"low":181,"close":182,"volume":183},"2025-11-13T00:00:00",1.2,1.28,42700,{"timestamp":185,"open":165,"high":186,"low":187,"close":165,"volume":188},"2025-11-16T00:00:00",1.29,1.16,75600,{"timestamp":190,"open":182,"high":191,"low":192,"close":182,"volume":193},"2025-11-17T00:00:00",1.31,1.22,52100,{"timestamp":195,"open":177,"high":191,"low":166,"close":177,"volume":196},"2025-11-18T00:00:00",70100,{"timestamp":198,"open":199,"high":200,"low":172,"close":201,"volume":202},"2025-11-20T00:00:00",1.32,1.34,1.27,137900,{"timestamp":204,"open":182,"high":191,"low":165,"close":182,"volume":205},"2025-11-23T00:00:00",79300,{"timestamp":207,"open":182,"high":182,"low":166,"close":208,"volume":209},"2025-11-24T00:00:00",1.23,60400,{"timestamp":211,"open":201,"high":201,"low":192,"close":170,"volume":212},"2025-11-25T00:00:00",18800,{"timestamp":214,"open":182,"high":182,"low":192,"close":172,"volume":215},"2025-11-26T00:00:00",33400,{"timestamp":217,"open":208,"high":165,"low":181,"close":170,"volume":218},"2025-11-27T00:00:00",39600,{"timestamp":220,"open":170,"high":182,"low":192,"close":172,"volume":221},"2025-11-30T00:00:00",6100,{"timestamp":223,"open":165,"high":186,"low":208,"close":186,"volume":224},"2025-12-01T00:00:00",29700,{"timestamp":226,"open":186,"high":199,"low":172,"close":199,"volume":218},"2025-12-02T00:00:00",{"timestamp":228,"open":177,"high":199,"low":165,"close":182,"volume":229},"2025-12-03T00:00:00",35700,{"timestamp":231,"open":186,"high":177,"low":166,"close":165,"volume":232},"2025-12-04T00:00:00",30800,{"timestamp":234,"open":192,"high":177,"low":192,"close":177,"volume":235},"2025-12-07T00:00:00",20400,{"timestamp":237,"open":177,"high":238,"low":170,"close":238,"volume":239},"2025-12-08T00:00:00",1.33,317100,{"timestamp":241,"open":238,"high":242,"low":199,"close":243,"volume":244},"2025-12-09T00:00:00",1.44,1.4,99800,{"timestamp":246,"open":243,"high":247,"low":200,"close":248,"volume":249},"2025-12-10T00:00:00",1.51,1.43,85700,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-12-11T00:00:00",1.46,1.49,1.36,1.41,33500,{"timestamp":258,"open":259,"high":260,"low":259,"close":261,"volume":262},"2025-12-14T00:00:00",1.39,1.53,1.52,238800,{"timestamp":264,"open":265,"high":266,"low":255,"close":267,"volume":268},"2025-12-15T00:00:00",1.55,1.56,1.48,177300,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-12-16T00:00:00",1.57,1.6,1.47,1.5,110500,{"timestamp":277,"open":261,"high":265,"low":242,"close":252,"volume":278},"2025-12-17T00:00:00",36400,{"timestamp":280,"open":259,"high":281,"low":254,"close":243,"volume":282},"2025-12-18T00:00:00",1.45,85600,{"timestamp":284,"open":285,"high":274,"low":238,"close":286,"volume":287},"2025-12-21T00:00:00",1.38,1.37,48100,{"timestamp":289,"open":255,"high":255,"low":199,"close":285,"volume":290},"2025-12-22T00:00:00",59700,{"timestamp":292,"open":238,"high":285,"low":170,"close":182,"volume":293},"2025-12-25T00:00:00",62300,{"timestamp":295,"open":170,"high":177,"low":208,"close":172,"volume":296},"2025-12-28T00:00:00",28700,{"timestamp":298,"open":192,"high":177,"low":192,"close":186,"volume":299},"2025-12-29T00:00:00",19000,{"timestamp":301,"open":191,"high":200,"low":170,"close":200,"volume":302},"2026-01-01T00:00:00",22900,{"timestamp":304,"open":238,"high":305,"low":165,"close":238,"volume":306},"2026-01-04T00:00:00",1.35,34100,{"timestamp":308,"open":305,"high":243,"low":238,"close":259,"volume":309},"2026-01-05T00:00:00",57800,{"timestamp":311,"open":259,"high":312,"low":305,"close":286,"volume":313},"2026-01-06T00:00:00",1.42,7000,{"timestamp":315,"open":286,"high":255,"low":191,"close":255,"volume":62},"2026-01-07T00:00:00",{"timestamp":317,"open":248,"high":248,"low":286,"close":243,"volume":249},"2026-01-08T00:00:00",{"timestamp":319,"open":255,"high":255,"low":238,"close":238,"volume":320},"2026-01-11T00:00:00",41100,{"timestamp":322,"open":254,"high":254,"low":177,"close":191,"volume":323},"2026-01-12T00:00:00",8900,{"timestamp":325,"open":305,"high":243,"low":199,"close":259,"volume":326},"2026-01-13T00:00:00",32300,{"timestamp":328,"open":248,"high":248,"low":177,"close":199,"volume":329},"2026-01-14T00:00:00",24300,{"timestamp":331,"open":259,"high":259,"low":238,"close":285,"volume":97},"2026-01-15T00:00:00",{"timestamp":333,"open":285,"high":259,"low":191,"close":259,"volume":334},"2026-01-18T00:00:00",29300,{"timestamp":336,"open":243,"high":243,"low":238,"close":286,"volume":337},"2026-01-19T00:00:00",9000,{"timestamp":339,"open":199,"high":259,"low":191,"close":305,"volume":340},"2026-01-20T00:00:00",11400,{"timestamp":342,"open":259,"high":281,"low":286,"close":281,"volume":343},"2026-01-21T00:00:00",50000,{"timestamp":345,"open":252,"high":273,"low":285,"close":273,"volume":346},"2026-01-22T00:00:00",11800,{"timestamp":348,"open":267,"high":349,"low":273,"close":350,"volume":351},"2026-01-25T00:00:00",1.66,1.54,121000,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2026-01-26T00:00:00",1.8,1.87,1.64,1.67,317600,{"timestamp":360,"open":42,"high":354,"low":356,"close":361,"volume":362},"2026-01-27T00:00:00",1.77,272200,{"timestamp":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2026-01-28T00:00:00",1.82,1.88,1.7,1.78,474800,{"timestamp":371,"open":372,"high":42,"low":357,"close":357,"volume":373},"2026-02-01T00:00:00",1.71,61400,{"timestamp":375,"open":357,"high":367,"low":376,"close":349,"volume":377},"2026-02-02T00:00:00",1.61,53900,{"timestamp":379,"open":380,"high":361,"low":381,"close":382,"volume":383},"2026-02-03T00:00:00",1.72,1.63,1.65,38000,{"timestamp":385,"open":24,"high":386,"low":24,"close":386,"volume":387},"2026-02-05T00:00:00",1.74,75500,{"timestamp":389,"open":380,"high":368,"low":381,"close":390,"volume":391},"2026-02-08T00:00:00",1.68,88400,{"timestamp":393,"open":367,"high":386,"low":266,"close":376,"volume":394},"2026-02-09T00:00:00",129300,{"timestamp":396,"open":376,"high":376,"low":260,"close":350,"volume":397},"2026-02-10T00:00:00",43100,{"timestamp":399,"open":261,"high":350,"low":281,"close":273,"volume":400},"2026-02-11T00:00:00",32900,{"timestamp":402,"open":273,"high":350,"low":273,"close":274,"volume":403},"2026-02-12T00:00:00",18200,{"timestamp":405,"open":273,"high":261,"low":273,"close":247,"volume":406},"2026-02-17T00:00:00",7600,{"timestamp":408,"open":261,"high":261,"low":242,"close":247,"volume":409},"2026-02-18T00:00:00",25900,{"timestamp":411,"open":253,"high":261,"low":273,"close":261,"volume":412},"2026-02-19T00:00:00",6700,{"timestamp":414,"open":260,"high":356,"low":260,"close":47,"volume":415},"2026-02-22T00:00:00",68000,{"timestamp":417,"open":272,"high":382,"low":266,"close":381,"volume":418},"2026-02-23T00:00:00",40700,{"timestamp":420,"open":24,"high":357,"low":271,"close":356,"volume":421},"2026-02-24T00:00:00",47700,{"timestamp":423,"open":357,"high":372,"low":381,"close":349,"volume":424},"2026-02-25T00:00:00",82800,{"timestamp":426,"open":272,"high":349,"low":47,"close":356,"volume":427},"2026-02-26T00:00:00",9600,{"timestamp":429,"open":24,"high":24,"low":274,"close":274,"volume":430},"2026-03-01T00:00:00",120600,{"timestamp":432,"open":274,"high":247,"low":267,"close":247,"volume":433},"2026-03-02T00:00:00",76000,{"timestamp":435,"open":260,"high":260,"low":273,"close":267,"volume":436},"2026-03-03T00:00:00",20500,{"timestamp":438,"open":253,"high":260,"low":252,"close":260,"volume":439},"2026-03-04T00:00:00",10700,{"timestamp":441,"open":252,"high":350,"low":252,"close":267,"volume":442},"2026-03-05T00:00:00",31400,{"timestamp":444,"open":252,"high":274,"low":242,"close":274,"volume":445},"2026-03-08T00:00:00",25400,{"timestamp":447,"open":273,"high":247,"low":252,"close":274,"volume":439},"2026-03-09T00:00:00",{"timestamp":449,"open":281,"high":253,"low":281,"close":252,"volume":450},"2026-03-10T00:00:00",20300,{"timestamp":452,"open":267,"high":253,"low":242,"close":267,"volume":453},"2026-03-11T00:00:00",6900,{"timestamp":455,"open":253,"high":274,"low":252,"close":253,"volume":456},"2026-03-12T00:00:00",9900,{"timestamp":458,"open":252,"high":386,"low":252,"close":356,"volume":459},"2026-03-15T00:00:00",183200,{"timestamp":461,"open":356,"high":349,"low":47,"close":376,"volume":462},"2026-03-16T00:00:00",98100,{"timestamp":464,"open":390,"high":390,"low":265,"close":266,"volume":465},"2026-03-18T00:00:00",20600,{"timestamp":467,"open":266,"high":381,"low":247,"close":350,"volume":468},"2026-03-19T00:00:00",23300,{"timestamp":470,"open":350,"high":47,"low":350,"close":266,"volume":471},"2026-03-22T00:00:00",42200,{"timestamp":473,"open":266,"high":474,"low":350,"close":474,"volume":475},"2026-03-23T00:00:00",1.58,18300,{"timestamp":477,"open":47,"high":272,"low":265,"close":272,"volume":478},"2026-03-24T00:00:00",7700,{"timestamp":480,"open":272,"high":272,"low":261,"close":265,"volume":481},"2026-03-25T00:00:00",11200,{"timestamp":483,"open":260,"high":47,"low":260,"close":47,"volume":484},"2026-03-26T00:00:00",5100,{"timestamp":486,"open":260,"high":47,"low":274,"close":274,"volume":78},"2026-03-29T00:00:00",{"timestamp":488,"open":261,"high":350,"low":242,"close":242,"volume":489},"2026-03-30T00:00:00",55300,{"timestamp":491,"open":252,"high":260,"low":252,"close":274,"volume":329},"2026-03-31T00:00:00",{"timestamp":493,"open":274,"high":261,"low":273,"close":261,"volume":494},"2026-04-01T00:00:00",13700,{"timestamp":496,"open":253,"high":474,"low":253,"close":274,"volume":497},"2026-04-05T00:00:00",14400,{"timestamp":499,"open":265,"high":265,"low":281,"close":274,"volume":500},"2026-04-06T00:00:00",17400,{"timestamp":502,"open":260,"high":474,"low":274,"close":265,"volume":320},"2026-04-07T00:00:00",{"timestamp":504,"open":474,"high":474,"low":247,"close":271,"volume":505},"2026-04-08T00:00:00",12600,{"timestamp":507,"open":271,"high":47,"low":260,"close":271,"volume":508},"2026-04-09T00:00:00",18400,{"timestamp":510,"open":271,"high":271,"low":247,"close":266,"volume":511},"2026-04-12T00:00:00",39200,{"timestamp":513,"open":261,"high":474,"low":261,"close":266,"volume":514},"2026-04-13T00:00:00",6800,{"timestamp":516,"open":261,"high":350,"low":274,"close":274,"volume":296},"2026-04-14T00:00:00",{"timestamp":518,"open":274,"high":261,"low":274,"close":274,"volume":519},"2026-04-15T00:00:00",39300,{"timestamp":521,"open":247,"high":265,"low":252,"close":274,"volume":522},"2026-04-16T00:00:00",66200,{"timestamp":524,"open":253,"high":253,"low":273,"close":267,"volume":212},"2026-04-19T00:00:00",{"timestamp":526,"open":273,"high":265,"low":273,"close":260,"volume":527},"2026-04-21T00:00:00",21600,{"timestamp":529,"open":274,"high":274,"low":281,"close":252,"volume":530},"2026-04-22T00:00:00",44600,{"timestamp":532,"open":252,"high":252,"low":281,"close":281,"volume":129},"2026-04-23T00:00:00",{"timestamp":534,"open":273,"high":253,"low":242,"close":242,"volume":535},"2026-04-26T00:00:00",9400,{"timestamp":537,"open":242,"high":267,"low":312,"close":248,"volume":427},"2026-04-27T00:00:00",{"timestamp":539,"open":255,"high":242,"low":255,"close":312,"volume":540},"2026-04-28T00:00:00",9200,{"timestamp":542,"open":281,"high":273,"low":281,"close":281,"volume":543},"2026-04-29T00:00:00",29200,{"timestamp":545,"open":281,"high":265,"low":281,"close":274,"volume":546},"2026-05-03T00:00:00",8300,{"timestamp":548,"open":265,"high":265,"low":242,"close":267,"volume":549},"2026-05-04T00:00:00",13600,{"timestamp":551,"open":260,"high":265,"low":242,"close":273,"volume":552},"2026-05-05T00:00:00",19400,{"timestamp":554,"open":261,"high":265,"low":252,"close":274,"volume":555},"2026-05-06T00:00:00",48200,{"timestamp":557,"open":253,"high":350,"low":252,"close":267,"volume":558},"2026-05-07T00:00:00",23900,{"timestamp":560,"open":274,"high":350,"low":252,"close":253,"volume":561},"2026-05-10T00:00:00",4100,{"timestamp":563,"open":252,"high":253,"low":281,"close":267,"volume":564},"2026-05-11T00:00:00",8200,{"timestamp":566,"open":242,"high":253,"low":242,"close":267,"volume":129},"2026-05-12T00:00:00",{"timestamp":568,"open":274,"high":274,"low":248,"close":242,"volume":569},"2026-05-13T00:00:00",13300,{"timestamp":571,"open":242,"high":267,"low":243,"close":255,"volume":572},"2026-05-14T00:00:00",61100,{"timestamp":574,"open":252,"high":252,"low":285,"close":255,"volume":505},"2026-05-17T00:00:00",{"timestamp":576,"open":255,"high":281,"low":259,"close":248,"volume":577},"2026-05-18T00:00:00",10000,{"timestamp":579,"open":281,"high":260,"low":255,"close":260,"volume":580},"2026-05-19T00:00:00",43900,{"timestamp":582,"open":261,"high":261,"low":253,"close":274,"volume":583},"2026-05-20T00:00:00",16600,{"timestamp":585,"open":274,"high":274,"low":252,"close":274,"volume":586},"2026-05-21T00:00:00",7100,{"timestamp":588,"open":252,"high":247,"low":281,"close":274,"volume":497},"2026-05-24T00:00:00",{"timestamp":590,"open":274,"high":274,"low":248,"close":242,"volume":591},"2026-05-25T00:00:00",9300,{"timestamp":593,"open":248,"high":273,"low":255,"close":281,"volume":594},"2026-05-26T00:00:00",22600,{"timestamp":596,"open":273,"high":274,"low":255,"close":255,"volume":597},"2026-05-27T00:00:00",9700,{"timestamp":599,"open":281,"high":281,"low":255,"close":242,"volume":591},"2026-05-28T00:00:00",{"timestamp":601,"open":242,"high":242,"low":243,"close":312,"volume":106},"2026-05-31T00:00:00",{"timestamp":603,"open":255,"high":252,"low":259,"close":312,"volume":604},"2026-06-01T00:00:00",22400,{"timestamp":606,"open":312,"high":281,"low":243,"close":243,"volume":607},"2026-06-02T00:00:00",30700,{"timestamp":609,"open":259,"high":243,"low":191,"close":305,"volume":418},"2026-06-04T00:00:00",{"timestamp":611,"open":286,"high":274,"low":200,"close":254,"volume":612},"2026-06-07T00:00:00",71500,{"timestamp":614,"open":286,"high":243,"low":200,"close":285,"volume":615},"2026-06-08T00:00:00",14800,{"timestamp":617,"open":200,"high":243,"low":191,"close":243,"volume":618},"2026-06-09T00:00:00",57500,{"timestamp":620,"open":200,"high":243,"low":200,"close":243,"volume":621},"2026-06-10T00:00:00",24000,{"timestamp":623,"open":200,"high":243,"low":238,"close":259,"volume":212},"2026-06-11T00:00:00",{"timestamp":625,"open":259,"high":242,"low":285,"close":242,"volume":577},"2026-06-14T00:00:00",{"timestamp":627,"open":255,"high":255,"low":305,"close":254,"volume":628},"2026-06-15T00:00:00",28500,{"timestamp":630,"open":254,"high":242,"low":305,"close":312,"volume":631},"2026-06-16T00:00:00",17700,{"timestamp":633,"open":248,"high":281,"low":243,"close":242,"volume":634},"2026-06-17T00:00:00",12500,{"timestamp":636,"open":281,"high":252,"low":255,"close":252,"volume":549},"2026-06-18T00:00:00",{"timestamp":638,"open":281,"high":281,"low":243,"close":242,"volume":639},"2026-06-21T00:00:00",10800,{"timestamp":641,"open":248,"high":242,"low":248,"close":242,"volume":642},"2026-06-22T00:00:00",800,{"timestamp":644,"open":243,"high":242,"low":259,"close":242,"volume":645},"2026-06-23T00:00:00",5900,{"timestamp":647,"open":248,"high":242,"low":243,"close":242,"volume":648},"2026-06-24T00:00:00",7500,{"timestamp":650,"open":312,"high":267,"low":312,"close":273,"volume":651},"2026-06-25T00:00:00",10300,{"timestamp":653,"open":273,"high":267,"low":242,"close":273,"volume":654},"2026-06-28T00:00:00",3400,{"timestamp":656,"open":273,"high":267,"low":248,"close":267,"volume":657},"2026-06-29T00:00:00",15700,{"timestamp":659,"open":267,"high":267,"low":248,"close":267,"volume":639},"2026-06-30T00:00:00",{"timestamp":661,"open":281,"high":281,"low":191,"close":200,"volume":662},"2026-07-01T00:00:00",67500,{"timestamp":664,"open":254,"high":242,"low":254,"close":312,"volume":665},"2026-07-02T00:00:00",31100,{"timestamp":667,"open":255,"high":273,"low":243,"close":273,"volume":668},"2026-07-05T00:00:00",54300,{"timestamp":670,"open":273,"high":265,"low":273,"close":350,"volume":671},"2026-07-06T00:00:00",63800,{"timestamp":673,"open":274,"high":474,"low":274,"close":266,"volume":674},"2026-07-07T00:00:00",82400,{"timestamp":676,"open":47,"high":272,"low":261,"close":272,"volume":677},"2026-07-08T00:00:00",41200,{"timestamp":679,"open":272,"high":42,"low":47,"close":367,"volume":680},"2026-07-09T00:00:00",192600,{"timestamp":682,"open":367,"high":361,"low":683,"close":361,"volume":684},"2026-07-12T00:00:00",1.69,104700,{"timestamp":686,"open":687,"high":688,"low":687,"close":366,"volume":689},"2026-07-13T00:00:00",1.76,1.89,195700,{"timestamp":691,"open":688,"high":692,"low":361,"close":692,"volume":693},"2026-07-14T00:00:00",1.99,191600,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-07-15T00:00:00",1.97,2.01,1.92,1.95,157900,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-07-16T00:00:00",1.98,2.06,1.9,2.03,221500,{"timestamp":709,"open":710,"high":711,"low":699,"close":711,"volume":712},"2026-07-19T00:00:00",2.07,2.08,98900,{"timestamp":714,"open":715,"high":716,"low":696,"close":711,"volume":717},"2026-07-20T00:00:00",2.02,2.09,76900,{"timestamp":719,"open":715,"high":716,"low":692,"close":711,"volume":433},"2026-07-21T00:00:00",{"timestamp":721,"open":711,"high":711,"low":688,"close":697,"volume":722},"2026-07-22T00:00:00",144400,{"timestamp":724,"open":706,"high":725,"low":726,"close":725,"volume":727},"2026-07-23T00:00:00",2.05,1.94,28300,{"timestamp":729,"open":703,"high":725,"low":726,"close":730,"volume":731},"2026-07-26T00:00:00",2,90800,{"timestamp":733,"open":715,"high":706,"low":726,"close":706,"volume":232},"2026-07-27T00:00:00",{"timestamp":735,"open":736,"high":715,"low":688,"close":736,"volume":737},"2026-07-28T00:00:00",1.96,65100,{"timestamp":739,"open":699,"high":699,"low":355,"close":688,"volume":740},"2026-07-29T00:00:00",50900,{"timestamp":742,"open":698,"high":698,"low":743,"close":744,"volume":745},"2026-07-30T00:00:00",1.83,1.91,59200,{"timestamp":747,"open":698,"high":715,"low":748,"close":749,"volume":750},"2026-08-02T00:00:00",1.86,1.93,52400,{"timestamp":752,"open":696,"high":696,"low":355,"close":744,"volume":753},"2026-08-03T00:00:00",73400,{"timestamp":755,"open":744,"high":744,"low":756,"close":366,"volume":757},"2026-08-04T00:00:00",1.84,137300,{"timestamp":759,"open":367,"high":372,"low":272,"close":381,"volume":760},"2026-08-05T00:00:00",103600,{"timestamp":762,"open":390,"high":390,"low":265,"close":266,"volume":555},"2026-08-06T00:00:00",{"timestamp":764,"open":260,"high":47,"low":261,"close":261,"volume":765},"2026-08-09T00:00:00",13200,{"timestamp":767,"open":271,"high":271,"low":255,"close":255,"volume":768},"2026-08-10T00:00:00",58900,{"timestamp":770,"open":252,"high":252,"low":248,"close":281,"volume":302},"2026-08-11T00:00:00",{"timestamp":772,"open":281,"high":47,"low":242,"close":47,"volume":773},"2026-08-12T00:00:00",46800,{"timestamp":775,"open":474,"high":272,"low":265,"close":272,"volume":776},"2026-08-13T00:00:00",11600,{"timestamp":778,"open":272,"high":779,"low":271,"close":779,"volume":421},"2026-08-16T00:00:00",1.79,{"timestamp":781,"open":368,"high":726,"low":367,"close":688,"volume":377},"2026-08-17T00:00:00",{"timestamp":783,"open":354,"high":688,"low":354,"close":688,"volume":784},"2026-08-18T00:00:00",42000,{"timestamp":786,"open":354,"high":366,"low":354,"close":355,"volume":787},"2026-08-19T00:00:00",44100,{"timestamp":789,"open":354,"high":355,"low":368,"close":365,"volume":790},"2026-08-20T00:00:00",65400,{"timestamp":792,"open":354,"high":354,"low":793,"close":42,"volume":256},"2026-08-23T00:00:00",1.73,{"timestamp":795,"open":365,"high":365,"low":380,"close":368,"volume":796},"2026-08-24T00:00:00",19300,{"timestamp":798,"open":687,"high":365,"low":372,"close":42,"volume":799},"2026-08-25T00:00:00",32800,{"timestamp":801,"open":361,"high":354,"low":357,"close":367,"volume":802},"2026-08-26T00:00:00",50100,{"timestamp":804,"open":793,"high":42,"low":683,"close":386,"volume":78},"2026-08-27T00:00:00",{"timestamp":806,"open":349,"high":793,"low":382,"close":793,"volume":807},"2026-08-30T00:00:00",16100,{"timestamp":809,"open":349,"high":380,"low":382,"close":380,"volume":810},"2026-08-31T00:00:00",10500,{"timestamp":812,"open":683,"high":793,"low":349,"close":793,"volume":813},"2026-09-01T00:00:00",22100,{"timestamp":815,"open":361,"high":361,"low":349,"close":683,"volume":816},"2026-09-02T00:00:00",40800,{"timestamp":818,"open":367,"high":386,"low":683,"close":386,"volume":465},"2026-09-03T00:00:00",{"timestamp":820,"open":386,"high":386,"low":376,"close":376,"volume":821},"2026-09-07T00:00:00",47400,{"timestamp":823,"open":349,"high":349,"low":272,"close":356,"volume":651},"2026-09-08T00:00:00",{"timestamp":825,"open":382,"high":357,"low":356,"close":349,"volume":326},"2026-09-09T00:00:00",{"timestamp":827,"open":367,"high":367,"low":349,"close":390,"volume":828},"2026-09-10T00:00:00",4800,{"timestamp":830,"open":390,"high":386,"low":349,"close":386,"volume":129},"2026-09-13T00:00:00",{"timestamp":832,"open":793,"high":793,"low":372,"close":372,"volume":833},"2026-09-14T00:00:00",4300,{"timestamp":835,"open":793,"high":793,"low":357,"close":367,"volume":123},"2026-09-15T00:00:00",{"timestamp":837,"open":382,"high":382,"low":265,"close":272,"volume":838},"2026-09-16T00:00:00",34300,{"timestamp":840,"open":272,"high":367,"low":272,"close":683,"volume":841},"2026-09-17T00:00:00",196700,{"timestamp":843,"open":683,"high":367,"low":390,"close":683,"volume":816},"2026-09-20T00:00:00",{"timestamp":845,"open":382,"high":390,"low":382,"close":382,"volume":846},"2026-09-21T00:00:00",25200,{"timestamp":848,"open":376,"high":390,"low":272,"close":356,"volume":849},"2026-09-22T00:00:00",20000,{"timestamp":851,"open":24,"high":349,"low":272,"close":381,"volume":583},"2026-09-23T00:00:00",[]]