[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGgPUFtN35ykKClEZyfSe2Kh_5G3N4OuOg4FpphF4spQ":3,"$f9V7SJG8Yct-V2US7ZvvFg_5z3uXq6U6zKXO2d8VNBJU":30,"$fpUJTc7AOPsfHO9XB2m5dCBCkalOWPJ00HfKuoIVCZHQ":72},{"items":4,"totalItens":27,"success":28,"errors":29,"limitReached":27},[5,13,18,20,25],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.154113,"2025-03-27T00:00:00","2025-04-28T00:00:00","2025-05-16T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.238797,"2026-03-25T00:00:00","2026-04-06T00:00:00","2026-04-30T00:00:00",{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":19,"status":12},"2026-05-29T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":6},0.202763,"2026-08-20T00:00:00","2026-08-31T00:00:00","2026-09-25T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":26,"status":6},"2026-10-30T00:00:00",null,true,[],{"summary":31,"quote":38,"fundamentals":44,"priceHistory":65,"relatedTickers":66},{"ticker":32,"slug":33,"kind":34,"companyName":35,"shortName":36,"description":37},"SEER3","seer3","stock","Ser Educacional S.A.","Ser Educacional","",{"price":39,"change":40,"changePercent":41,"currency":42,"updatedAt":43},14.31,0.32,2.2143,"BRL","2026-09-24T23:48:19Z",{"eps":45,"bookValue":46,"dividendYield":47,"dividendYield5yAverage":48,"priceEarnings":49,"priceBookValue":50,"priceEbit":51,"evEbitda":52,"priceSalesRatio":53,"enterpriseValue":54,"ebitda":55,"roe":56,"roic":57,"roa":48,"netMargin":58,"ebitMargin":59,"grossMargin":60,"netDebtToEbitda":61,"netDebtToEquity":62,"currentLiquidity":63,"liabilitiesToEquity":64},0.445,11.837,3.34,1.7,32.16,1.21,3.03,2.65,0.65,1890007000,713840000,3.76,17.21,2.5,21.39,59.96,0.56,0.26,1.64,1.2222,[],[67,68,69,70,71],"YDUQ3","COGN3","ANIM3","LEVE3","CSED3",{"items":73,"totalItens":27,"success":28,"errors":1231,"limitReached":27},[74,80,87,92,98,103,110,117,122,129,135,141,147,153,158,163,169,175,180,185,190,195,199,202,207,212,216,222,226,232,236,242,247,252,256,260,266,273,280,287,294,299,306,312,317,322,328,335,340,347,354,360,365,370,375,382,388,392,398,402,406,410,415,420,425,430,435,439,444,449,454,458,462,469,475,479,483,488,493,497,503,507,514,520,527,534,540,547,553,558,564,570,575,582,588,595,602,609,614,620,627,632,637,642,647,651,654,659,664,671,676,679,682,685,689,693,699,703,706,708,712,715,719,725,731,737,740,744,749,753,760,766,770,775,781,788,792,796,799,804,807,810,815,818,824,829,835,838,843,849,855,859,862,869,873,878,882,887,891,895,900,905,912,917,921,924,929,932,935,938,942,945,949,953,957,960,963,968,971,974,978,982,987,991,995,999,1004,1009,1013,1016,1020,1024,1027,1030,1034,1037,1041,1046,1049,1053,1056,1060,1063,1067,1070,1073,1077,1080,1083,1089,1093,1096,1100,1104,1107,1110,1114,1117,1121,1124,1127,1129,1132,1135,1138,1141,1144,1148,1150,1157,1162,1167,1172,1177,1182,1188,1192,1196,1202,1207,1213,1216,1221,1227],{"timestamp":75,"open":76,"high":77,"low":76,"close":78,"volume":79},"2025-09-25T00:00:00",10.62,10.95,10.88,261500,{"timestamp":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-09-28T00:00:00",10.99,11.1,10.83,10.85,576500,{"timestamp":88,"open":89,"high":90,"low":89,"close":90,"volume":91},"2025-09-29T00:00:00",10.81,11.34,1018200,{"timestamp":93,"open":90,"high":94,"low":95,"close":96,"volume":97},"2025-09-30T00:00:00",11.45,11.18,11.43,975700,{"timestamp":99,"open":94,"high":100,"low":101,"close":82,"volume":102},"2025-10-01T00:00:00",11.49,10.96,963000,{"timestamp":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-10-02T00:00:00",11.13,11.28,10.8,11.06,904100,{"timestamp":111,"open":112,"high":113,"low":114,"close":115,"volume":116},"2025-10-05T00:00:00",11.03,11.09,10.82,10.9,363900,{"timestamp":118,"open":115,"high":115,"low":119,"close":120,"volume":121},"2025-10-06T00:00:00",10.24,10.57,518000,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-07T00:00:00",10.6,10.74,10.46,10.5,440800,{"timestamp":130,"open":76,"high":131,"low":132,"close":133,"volume":134},"2025-10-08T00:00:00",10.66,10.28,10.56,366000,{"timestamp":136,"open":137,"high":133,"low":138,"close":139,"volume":140},"2025-10-09T00:00:00",10.52,9.93,9.94,1122600,{"timestamp":142,"open":143,"high":127,"low":144,"close":145,"volume":146},"2025-10-12T00:00:00",10.12,10.05,10.21,677000,{"timestamp":148,"open":149,"high":137,"low":150,"close":151,"volume":152},"2025-10-13T00:00:00",10.15,10,10.37,705200,{"timestamp":154,"open":155,"high":124,"low":155,"close":156,"volume":157},"2025-10-14T00:00:00",10.25,10.43,379700,{"timestamp":159,"open":160,"high":133,"low":160,"close":161,"volume":162},"2025-10-15T00:00:00",10.26,10.39,769900,{"timestamp":164,"open":165,"high":131,"low":166,"close":167,"volume":168},"2025-10-16T00:00:00",10.27,10.23,10.51,349600,{"timestamp":170,"open":171,"high":172,"low":171,"close":173,"volume":174},"2025-10-19T00:00:00",10.4,10.69,10.63,365100,{"timestamp":176,"open":177,"high":177,"low":178,"close":161,"volume":179},"2025-10-20T00:00:00",10.59,10.3,467700,{"timestamp":181,"open":182,"high":183,"low":160,"close":171,"volume":184},"2025-10-21T00:00:00",10.34,10.48,595600,{"timestamp":186,"open":187,"high":188,"low":187,"close":188,"volume":189},"2025-10-22T00:00:00",10.42,10.71,488700,{"timestamp":191,"open":192,"high":101,"low":193,"close":172,"volume":194},"2025-10-23T00:00:00",10.75,10.68,414800,{"timestamp":196,"open":188,"high":101,"low":124,"close":197,"volume":198},"2025-10-26T00:00:00",10.64,473300,{"timestamp":200,"open":197,"high":193,"low":132,"close":161,"volume":201},"2025-10-27T00:00:00",652700,{"timestamp":203,"open":204,"high":166,"low":205,"close":143,"volume":206},"2025-10-29T00:00:00",10.1,9.89,685100,{"timestamp":208,"open":149,"high":161,"low":209,"close":210,"volume":211},"2025-10-30T00:00:00",10.03,10.16,1222000,{"timestamp":213,"open":155,"high":161,"low":214,"close":145,"volume":215},"2025-11-02T00:00:00",10.17,648800,{"timestamp":217,"open":218,"high":161,"low":219,"close":220,"volume":221},"2025-11-03T00:00:00",10.31,9.97,10.32,560800,{"timestamp":223,"open":171,"high":193,"low":224,"close":177,"volume":225},"2025-11-04T00:00:00",10.29,676400,{"timestamp":227,"open":228,"high":229,"low":230,"close":126,"volume":231},"2025-11-05T00:00:00",10.53,10.58,10.18,773100,{"timestamp":233,"open":187,"high":114,"low":155,"close":234,"volume":235},"2025-11-06T00:00:00",10.72,739500,{"timestamp":237,"open":85,"high":238,"low":239,"close":240,"volume":241},"2025-11-09T00:00:00",11,10.65,10.84,768100,{"timestamp":243,"open":101,"high":244,"low":240,"close":245,"volume":246},"2025-11-10T00:00:00",11.32,11.07,853600,{"timestamp":248,"open":249,"high":112,"low":183,"close":250,"volume":251},"2025-11-11T00:00:00",11.01,10.67,891200,{"timestamp":253,"open":192,"high":114,"low":177,"close":254,"volume":255},"2025-11-12T00:00:00",10.76,465500,{"timestamp":257,"open":127,"high":133,"low":150,"close":258,"volume":259},"2025-11-13T00:00:00",10.35,1215800,{"timestamp":261,"open":171,"high":262,"low":263,"close":264,"volume":265},"2025-11-16T00:00:00",10.41,8.59,8.63,4882200,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-11-17T00:00:00",8.5,9.26,8.41,9.15,2068500,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-11-18T00:00:00",9.1,9.22,8.94,8.99,941400,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-11-20T00:00:00",8.92,8.96,8.46,8.7,1648600,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-11-23T00:00:00",8.6,8.86,8.54,8.72,789000,{"timestamp":295,"open":285,"high":296,"low":285,"close":297,"volume":298},"2025-11-24T00:00:00",9.52,9.25,2800300,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-25T00:00:00",9.43,9.67,9.28,9.41,1602300,{"timestamp":307,"open":308,"high":308,"low":309,"close":310,"volume":311},"2025-11-26T00:00:00",9.51,9.35,9.42,651000,{"timestamp":313,"open":310,"high":314,"low":315,"close":304,"volume":316},"2025-11-27T00:00:00",9.65,9.37,1086900,{"timestamp":318,"open":297,"high":319,"low":320,"close":269,"volume":321},"2025-11-30T00:00:00",9.53,9.12,1499700,{"timestamp":323,"open":309,"high":324,"low":325,"close":326,"volume":327},"2025-12-01T00:00:00",9.56,9.31,9.47,1364200,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-12-02T00:00:00",9.46,9.64,9.38,9.55,1297000,{"timestamp":336,"open":314,"high":337,"low":314,"close":338,"volume":339},"2025-12-03T00:00:00",10.09,10.06,1678500,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-12-04T00:00:00",10.04,10.08,8.57,8.65,4480200,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-12-07T00:00:00",8.79,8.97,8.51,8.66,1529500,{"timestamp":355,"open":264,"high":356,"low":357,"close":358,"volume":359},"2025-12-08T00:00:00",9.11,8.35,9.05,1874900,{"timestamp":361,"open":362,"high":325,"low":363,"close":271,"volume":364},"2025-12-09T00:00:00",9.07,8.91,1124900,{"timestamp":366,"open":367,"high":368,"low":320,"close":332,"volume":369},"2025-12-10T00:00:00",9.16,9.45,995900,{"timestamp":371,"open":372,"high":302,"low":373,"close":319,"volume":374},"2025-12-11T00:00:00",9.48,9.36,1290300,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-12-14T00:00:00",9.69,9.79,9.54,9.61,616600,{"timestamp":383,"open":310,"high":384,"low":385,"close":386,"volume":387},"2025-12-15T00:00:00",9.6,9.29,9.33,884300,{"timestamp":389,"open":319,"high":319,"low":390,"close":325,"volume":391},"2025-12-16T00:00:00",8.95,1482000,{"timestamp":393,"open":394,"high":395,"low":396,"close":384,"volume":397},"2025-12-17T00:00:00",9.34,9.63,9.24,643100,{"timestamp":399,"open":379,"high":400,"low":396,"close":332,"volume":401},"2025-12-18T00:00:00",9.59,596200,{"timestamp":403,"open":304,"high":304,"low":404,"close":275,"volume":405},"2025-12-21T00:00:00",9.01,642900,{"timestamp":407,"open":408,"high":373,"low":408,"close":303,"volume":409},"2025-12-22T00:00:00",9.06,666500,{"timestamp":411,"open":412,"high":310,"low":413,"close":332,"volume":414},"2025-12-25T00:00:00",9.18,9.13,263800,{"timestamp":416,"open":417,"high":418,"low":417,"close":384,"volume":419},"2025-12-28T00:00:00",9.4,9.62,497200,{"timestamp":421,"open":395,"high":422,"low":380,"close":423,"volume":424},"2025-12-29T00:00:00",9.86,9.73,698400,{"timestamp":426,"open":427,"high":428,"low":372,"close":380,"volume":429},"2026-01-01T00:00:00",9.82,9.92,860600,{"timestamp":431,"open":432,"high":377,"low":373,"close":433,"volume":434},"2026-01-04T00:00:00",9.68,9.58,1250800,{"timestamp":436,"open":400,"high":437,"low":372,"close":384,"volume":438},"2026-01-05T00:00:00",9.8,4898500,{"timestamp":440,"open":432,"high":441,"low":319,"close":442,"volume":443},"2026-01-06T00:00:00",9.99,9.98,1667500,{"timestamp":445,"open":150,"high":446,"low":377,"close":447,"volume":448},"2026-01-07T00:00:00",10.22,10.14,1876600,{"timestamp":450,"open":451,"high":197,"low":451,"close":452,"volume":453},"2026-01-08T00:00:00",10.13,10.33,1780100,{"timestamp":455,"open":456,"high":82,"low":262,"close":85,"volume":457},"2026-01-11T00:00:00",10.44,1784700,{"timestamp":459,"open":192,"high":460,"low":239,"close":89,"volume":461},"2026-01-12T00:00:00",10.97,1238200,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-01-13T00:00:00",10.92,11.37,10.91,10.98,1426700,{"timestamp":470,"open":471,"high":472,"low":193,"close":473,"volume":474},"2026-01-14T00:00:00",11.08,11.12,10.73,783600,{"timestamp":476,"open":84,"high":464,"low":477,"close":89,"volume":478},"2026-01-15T00:00:00",10.54,855000,{"timestamp":480,"open":234,"high":82,"low":442,"close":481,"volume":482},"2026-01-18T00:00:00",10.07,1098400,{"timestamp":484,"open":485,"high":182,"low":486,"close":485,"volume":487},"2026-01-19T00:00:00",10.01,9.85,3067400,{"timestamp":489,"open":119,"high":490,"low":119,"close":491,"volume":492},"2026-01-20T00:00:00",10.79,10.7,2484800,{"timestamp":494,"open":107,"high":495,"low":192,"close":244,"volume":496},"2026-01-21T00:00:00",11.47,2156300,{"timestamp":498,"open":499,"high":500,"low":229,"close":501,"volume":502},"2026-01-22T00:00:00",11.4,11.42,10.78,2342300,{"timestamp":504,"open":505,"high":90,"low":239,"close":90,"volume":506},"2026-01-25T00:00:00",10.86,1620800,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-01-26T00:00:00",11.5,11.83,11.44,11.77,1045100,{"timestamp":515,"open":516,"high":517,"low":516,"close":518,"volume":519},"2026-01-27T00:00:00",11.8,12.31,12.09,1927200,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-01-28T00:00:00",12.2,12.38,11.56,11.86,1028700,{"timestamp":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2026-02-01T00:00:00",12.49,12.61,12.43,12.46,238700,{"timestamp":535,"open":536,"high":537,"low":522,"close":538,"volume":539},"2026-02-02T00:00:00",12.66,12.83,12.41,1711300,{"timestamp":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2026-02-03T00:00:00",12.3,12.42,11.81,11.89,1868700,{"timestamp":548,"open":517,"high":549,"low":550,"close":551,"volume":552},"2026-02-05T00:00:00",12.53,12.02,12.45,658500,{"timestamp":554,"open":532,"high":555,"low":532,"close":556,"volume":557},"2026-02-08T00:00:00",12.84,12.5,777000,{"timestamp":559,"open":542,"high":560,"low":561,"close":562,"volume":563},"2026-02-09T00:00:00",12.48,12.21,12.27,461400,{"timestamp":565,"open":566,"high":567,"low":566,"close":568,"volume":569},"2026-02-10T00:00:00",12.32,12.59,12.35,504700,{"timestamp":571,"open":572,"high":572,"low":525,"close":573,"volume":574},"2026-02-11T00:00:00",12.47,12.1,769100,{"timestamp":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2026-02-12T00:00:00",12.12,12.34,11.84,12.18,450600,{"timestamp":583,"open":584,"high":585,"low":584,"close":586,"volume":587},"2026-02-17T00:00:00",12.15,13.09,12.85,730400,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-02-18T00:00:00",13.17,13.2,12.89,13,654000,{"timestamp":596,"open":597,"high":598,"low":599,"close":600,"volume":601},"2026-02-19T00:00:00",13.1,13.12,12.69,12.98,646900,{"timestamp":603,"open":604,"high":605,"low":606,"close":607,"volume":608},"2026-02-22T00:00:00",12.72,12.92,12.44,12.63,466900,{"timestamp":610,"open":611,"high":612,"low":560,"close":607,"volume":613},"2026-02-23T00:00:00",12.71,12.73,842500,{"timestamp":615,"open":616,"high":537,"low":617,"close":618,"volume":619},"2026-02-24T00:00:00",12.74,12.39,12.56,919400,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-02-25T00:00:00",12.68,12.86,12.28,12.65,1053700,{"timestamp":628,"open":629,"high":530,"low":573,"close":630,"volume":631},"2026-02-26T00:00:00",12.51,12.37,685000,{"timestamp":633,"open":542,"high":542,"low":634,"close":635,"volume":636},"2026-03-01T00:00:00",11.69,12.25,857200,{"timestamp":638,"open":634,"high":639,"low":640,"close":100,"volume":641},"2026-03-02T00:00:00",11.72,11.29,1060900,{"timestamp":643,"open":525,"high":577,"low":644,"close":645,"volume":646},"2026-03-03T00:00:00",11.76,11.93,820300,{"timestamp":648,"open":545,"high":545,"low":77,"close":649,"volume":650},"2026-03-04T00:00:00",11.14,1000100,{"timestamp":652,"open":78,"high":90,"low":173,"close":234,"volume":653},"2026-03-05T00:00:00",1559200,{"timestamp":655,"open":131,"high":656,"low":228,"close":657,"volume":658},"2026-03-08T00:00:00",11.25,11.24,1033400,{"timestamp":660,"open":640,"high":661,"low":657,"close":662,"volume":663},"2026-03-09T00:00:00",11.67,11.36,1365500,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-03-10T00:00:00",11.26,11.54,11.02,11.33,578400,{"timestamp":672,"open":673,"high":673,"low":674,"close":228,"volume":675},"2026-03-11T00:00:00",11.38,10.47,1171400,{"timestamp":677,"open":172,"high":114,"low":178,"close":151,"volume":678},"2026-03-12T00:00:00",716000,{"timestamp":680,"open":239,"high":466,"low":151,"close":151,"volume":681},"2026-03-15T00:00:00",485800,{"timestamp":683,"open":183,"high":177,"low":178,"close":452,"volume":684},"2026-03-16T00:00:00",744500,{"timestamp":686,"open":687,"high":456,"low":422,"close":166,"volume":688},"2026-03-18T00:00:00",10.11,1926700,{"timestamp":690,"open":165,"high":165,"low":691,"close":210,"volume":692},"2026-03-19T00:00:00",9.87,994300,{"timestamp":694,"open":674,"high":695,"low":696,"close":697,"volume":698},"2026-03-22T00:00:00",10.93,10.38,10.61,1175000,{"timestamp":700,"open":167,"high":239,"low":701,"close":239,"volume":702},"2026-03-23T00:00:00",10.2,1013200,{"timestamp":704,"open":490,"high":668,"low":131,"close":192,"volume":705},"2026-03-24T00:00:00",1243600,{"timestamp":15,"open":656,"high":612,"low":112,"close":523,"volume":707},5210300,{"timestamp":709,"open":517,"high":530,"low":710,"close":566,"volume":711},"2026-03-26T00:00:00",12.07,1339600,{"timestamp":713,"open":560,"high":567,"low":577,"close":523,"volume":714},"2026-03-29T00:00:00",678400,{"timestamp":716,"open":629,"high":717,"low":560,"close":717,"volume":718},"2026-03-30T00:00:00",13.25,3034700,{"timestamp":720,"open":721,"high":722,"low":721,"close":723,"volume":724},"2026-03-31T00:00:00",13.21,13.93,13.72,1820100,{"timestamp":726,"open":717,"high":727,"low":728,"close":729,"volume":730},"2026-04-01T00:00:00",13.61,13.11,13.54,1295200,{"timestamp":732,"open":733,"high":733,"low":734,"close":735,"volume":736},"2026-04-05T00:00:00",13.8,13.32,13.52,1678300,{"timestamp":16,"open":600,"high":734,"low":623,"close":738,"volume":739},13.18,1127900,{"timestamp":741,"open":742,"high":742,"low":592,"close":738,"volume":743},"2026-04-07T00:00:00",13.73,1057700,{"timestamp":745,"open":738,"high":746,"low":585,"close":747,"volume":748},"2026-04-08T00:00:00",13.67,13.48,1342600,{"timestamp":750,"open":727,"high":751,"low":623,"close":585,"volume":752},"2026-04-09T00:00:00",13.63,711700,{"timestamp":754,"open":755,"high":756,"low":757,"close":758,"volume":759},"2026-04-12T00:00:00",13.16,13.45,12.96,13.02,1180400,{"timestamp":761,"open":738,"high":762,"low":763,"close":764,"volume":765},"2026-04-13T00:00:00",13.39,13.07,13.36,560500,{"timestamp":767,"open":764,"high":768,"low":585,"close":591,"volume":769},"2026-04-14T00:00:00",13.47,550600,{"timestamp":771,"open":591,"high":772,"low":755,"close":773,"volume":774},"2026-04-15T00:00:00",13.79,13.35,819900,{"timestamp":776,"open":777,"high":778,"low":779,"close":751,"volume":780},"2026-04-16T00:00:00",13.49,14.14,13.46,2104600,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-04-19T00:00:00",13.66,13.86,13.57,13.75,496300,{"timestamp":789,"open":727,"high":733,"low":623,"close":790,"volume":791},"2026-04-21T00:00:00",12.91,735800,{"timestamp":793,"open":757,"high":757,"low":794,"close":562,"volume":795},"2026-04-22T00:00:00",12.06,1122900,{"timestamp":797,"open":630,"high":556,"low":580,"close":523,"volume":798},"2026-04-23T00:00:00",661600,{"timestamp":800,"open":542,"high":593,"low":801,"close":802,"volume":803},"2026-04-26T00:00:00",12.24,12.67,1274800,{"timestamp":805,"open":625,"high":757,"low":517,"close":623,"volume":806},"2026-04-27T00:00:00",798400,{"timestamp":808,"open":623,"high":623,"low":629,"close":629,"volume":809},"2026-04-28T00:00:00",411800,{"timestamp":811,"open":812,"high":813,"low":529,"close":611,"volume":814},"2026-04-29T00:00:00",12.79,12.97,683500,{"timestamp":816,"open":611,"high":591,"low":611,"close":597,"volume":817},"2026-05-03T00:00:00",1827900,{"timestamp":819,"open":820,"high":821,"low":820,"close":822,"volume":823},"2026-05-04T00:00:00",13.13,13.7,13.41,8826400,{"timestamp":825,"open":826,"high":827,"low":735,"close":785,"volume":828},"2026-05-05T00:00:00",13.55,13.96,837100,{"timestamp":830,"open":831,"high":785,"low":832,"close":833,"volume":834},"2026-05-06T00:00:00",13.56,13.08,13.15,997300,{"timestamp":836,"open":590,"high":729,"low":590,"close":768,"volume":837},"2026-05-07T00:00:00",887200,{"timestamp":839,"open":777,"high":840,"low":841,"close":536,"volume":842},"2026-05-10T00:00:00",13.65,12.58,942600,{"timestamp":844,"open":845,"high":846,"low":847,"close":622,"volume":848},"2026-05-11T00:00:00",12.6,12.7,12.22,1665700,{"timestamp":850,"open":851,"high":832,"low":852,"close":853,"volume":854},"2026-05-12T00:00:00",12.55,11.91,12.08,3767600,{"timestamp":856,"open":762,"high":857,"low":847,"close":629,"volume":858},"2026-05-13T00:00:00",13.69,2544500,{"timestamp":860,"open":847,"high":847,"low":524,"close":634,"volume":861},"2026-05-14T00:00:00",1650100,{"timestamp":863,"open":864,"high":865,"low":866,"close":867,"volume":868},"2026-05-17T00:00:00",11.68,11.96,11.6,11.9,1011000,{"timestamp":870,"open":864,"high":577,"low":524,"close":871,"volume":872},"2026-05-18T00:00:00",11.75,1002700,{"timestamp":874,"open":875,"high":617,"low":871,"close":876,"volume":877},"2026-05-19T00:00:00",12,12.29,780000,{"timestamp":879,"open":566,"high":566,"low":545,"close":880,"volume":881},"2026-05-20T00:00:00",11.99,580400,{"timestamp":883,"open":884,"high":794,"low":885,"close":96,"volume":886},"2026-05-21T00:00:00",11.92,11.39,693700,{"timestamp":888,"open":667,"high":871,"low":100,"close":889,"volume":890},"2026-05-24T00:00:00",11.7,332300,{"timestamp":892,"open":100,"high":893,"low":656,"close":893,"volume":894},"2026-05-25T00:00:00",11.79,874800,{"timestamp":896,"open":579,"high":897,"low":509,"close":898,"volume":899},"2026-05-26T00:00:00",12.01,11.55,801300,{"timestamp":901,"open":661,"high":889,"low":902,"close":903,"volume":904},"2026-05-27T00:00:00",11.3,11.52,487700,{"timestamp":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2026-05-28T00:00:00",11.51,11.66,11.21,11.63,773300,{"timestamp":913,"open":96,"high":914,"low":915,"close":500,"volume":916},"2026-05-31T00:00:00",11.73,11.2,1008100,{"timestamp":918,"open":866,"high":871,"low":244,"close":919,"volume":920},"2026-06-01T00:00:00",11.71,857700,{"timestamp":922,"open":866,"high":908,"low":77,"close":113,"volume":923},"2026-06-02T00:00:00",897400,{"timestamp":925,"open":926,"high":926,"low":78,"close":927,"volume":928},"2026-06-04T00:00:00",11.31,10.94,601700,{"timestamp":930,"open":460,"high":245,"low":84,"close":505,"volume":931},"2026-06-07T00:00:00",354500,{"timestamp":933,"open":668,"high":909,"low":466,"close":909,"volume":934},"2026-06-08T00:00:00",473600,{"timestamp":936,"open":83,"high":649,"low":107,"close":695,"volume":937},"2026-06-09T00:00:00",462200,{"timestamp":939,"open":940,"high":499,"low":137,"close":909,"volume":941},"2026-06-10T00:00:00",10.89,1165500,{"timestamp":943,"open":105,"high":244,"low":466,"close":83,"volume":944},"2026-06-11T00:00:00",627300,{"timestamp":946,"open":662,"high":903,"low":83,"close":947,"volume":948},"2026-06-14T00:00:00",11.27,825000,{"timestamp":950,"open":951,"high":909,"low":85,"close":85,"volume":952},"2026-06-15T00:00:00",11.15,600000,{"timestamp":954,"open":78,"high":955,"low":197,"close":197,"volume":956},"2026-06-16T00:00:00",11.17,732700,{"timestamp":958,"open":505,"high":926,"low":697,"close":460,"volume":959},"2026-06-17T00:00:00",1655000,{"timestamp":961,"open":78,"high":951,"low":78,"close":951,"volume":962},"2026-06-18T00:00:00",476800,{"timestamp":964,"open":965,"high":511,"low":966,"close":909,"volume":967},"2026-06-21T00:00:00",11.22,11.11,606000,{"timestamp":969,"open":965,"high":947,"low":82,"close":82,"volume":970},"2026-06-22T00:00:00",370800,{"timestamp":972,"open":955,"high":955,"low":464,"close":467,"volume":973},"2026-06-23T00:00:00",562100,{"timestamp":975,"open":657,"high":666,"low":976,"close":976,"volume":977},"2026-06-24T00:00:00",11.05,462700,{"timestamp":979,"open":245,"high":980,"low":467,"close":649,"volume":981},"2026-06-25T00:00:00",11.35,557900,{"timestamp":983,"open":984,"high":947,"low":985,"close":985,"volume":986},"2026-06-28T00:00:00",11.19,11.04,292600,{"timestamp":988,"open":467,"high":989,"low":107,"close":966,"volume":990},"2026-06-29T00:00:00",11.16,627500,{"timestamp":992,"open":976,"high":993,"low":82,"close":516,"volume":994},"2026-06-30T00:00:00",11.88,1586700,{"timestamp":996,"open":993,"high":997,"low":634,"close":634,"volume":998},"2026-07-01T00:00:00",12.13,567700,{"timestamp":1000,"open":852,"high":580,"low":1001,"close":1002,"volume":1003},"2026-07-02T00:00:00",11.65,12.04,822700,{"timestamp":1005,"open":1006,"high":1007,"low":544,"close":993,"volume":1008},"2026-07-05T00:00:00",11.94,12.11,570500,{"timestamp":1010,"open":579,"high":865,"low":1011,"close":919,"volume":1012},"2026-07-06T00:00:00",11.59,492400,{"timestamp":1014,"open":866,"high":919,"low":656,"close":495,"volume":1015},"2026-07-07T00:00:00",708100,{"timestamp":1017,"open":667,"high":897,"low":100,"close":1018,"volume":1019},"2026-07-08T00:00:00",11.85,435500,{"timestamp":1021,"open":518,"high":566,"low":875,"close":1022,"volume":1023},"2026-07-09T00:00:00",12.17,889900,{"timestamp":1025,"open":1022,"high":551,"low":550,"close":550,"volume":1026},"2026-07-12T00:00:00",469100,{"timestamp":1028,"open":577,"high":635,"low":865,"close":518,"volume":1029},"2026-07-13T00:00:00",403700,{"timestamp":1031,"open":853,"high":1032,"low":865,"close":584,"volume":1033},"2026-07-14T00:00:00",12.4,1599000,{"timestamp":1035,"open":1022,"high":1022,"low":914,"close":525,"volume":1036},"2026-07-15T00:00:00",793600,{"timestamp":1038,"open":1039,"high":550,"low":1040,"close":545,"volume":1036},"2026-07-16T00:00:00",11.78,11.61,{"timestamp":1042,"open":1006,"high":1043,"low":667,"close":1044,"volume":1045},"2026-07-19T00:00:00",11.97,11.58,704600,{"timestamp":1047,"open":1044,"high":889,"low":965,"close":1001,"volume":1048},"2026-07-20T00:00:00",785400,{"timestamp":1050,"open":634,"high":893,"low":1051,"close":871,"volume":1052},"2026-07-21T00:00:00",11.48,506300,{"timestamp":1054,"open":871,"high":545,"low":898,"close":644,"volume":1055},"2026-07-22T00:00:00",353000,{"timestamp":1057,"open":639,"high":644,"low":499,"close":1058,"volume":1059},"2026-07-23T00:00:00",11.41,421600,{"timestamp":1061,"open":509,"high":889,"low":1058,"close":524,"volume":1062},"2026-07-26T00:00:00",349800,{"timestamp":1064,"open":914,"high":1065,"low":524,"close":1011,"volume":1066},"2026-07-27T00:00:00",11.95,404300,{"timestamp":1068,"open":898,"high":516,"low":898,"close":893,"volume":1069},"2026-07-28T00:00:00",369000,{"timestamp":1071,"open":645,"high":997,"low":544,"close":710,"volume":1072},"2026-07-29T00:00:00",446800,{"timestamp":1074,"open":853,"high":572,"low":673,"close":1075,"volume":1076},"2026-07-30T00:00:00",12.14,723900,{"timestamp":1078,"open":566,"high":551,"low":1043,"close":561,"volume":1079},"2026-08-02T00:00:00",1018400,{"timestamp":1081,"open":568,"high":556,"low":561,"close":568,"volume":1082},"2026-08-03T00:00:00",614700,{"timestamp":1084,"open":1085,"high":1086,"low":1022,"close":1087,"volume":1088},"2026-08-04T00:00:00",12.36,12.62,12.19,630200,{"timestamp":1090,"open":1087,"high":543,"low":897,"close":1091,"volume":1092},"2026-08-05T00:00:00",12.16,687800,{"timestamp":1094,"open":801,"high":523,"low":1065,"close":550,"volume":1095},"2026-08-06T00:00:00",380400,{"timestamp":1097,"open":1098,"high":997,"low":516,"close":510,"volume":1099},"2026-08-09T00:00:00",12.03,621200,{"timestamp":1101,"open":884,"high":1102,"low":989,"close":965,"volume":1103},"2026-08-10T00:00:00",11.98,648700,{"timestamp":1105,"open":669,"high":673,"low":89,"close":115,"volume":1106},"2026-08-11T00:00:00",832300,{"timestamp":1108,"open":649,"high":639,"low":477,"close":898,"volume":1109},"2026-08-12T00:00:00",1867500,{"timestamp":1111,"open":1112,"high":1112,"low":460,"close":947,"volume":1113},"2026-08-13T00:00:00",11.46,1248800,{"timestamp":1115,"open":947,"high":100,"low":472,"close":472,"volume":1116},"2026-08-16T00:00:00",430200,{"timestamp":1118,"open":112,"high":244,"low":1119,"close":1119,"volume":1120},"2026-08-17T00:00:00",10.77,486500,{"timestamp":1122,"open":490,"high":985,"low":193,"close":188,"volume":1123},"2026-08-18T00:00:00",698000,{"timestamp":1125,"open":250,"high":473,"low":701,"close":160,"volume":1126},"2026-08-19T00:00:00",1274100,{"timestamp":22,"open":173,"high":657,"low":173,"close":83,"volume":1128},1459900,{"timestamp":1130,"open":238,"high":516,"low":115,"close":871,"volume":1131},"2026-08-23T00:00:00",3238300,{"timestamp":1133,"open":871,"high":1075,"low":866,"close":1098,"volume":1134},"2026-08-24T00:00:00",1516700,{"timestamp":1136,"open":1098,"high":572,"low":907,"close":544,"volume":1137},"2026-08-25T00:00:00",3227300,{"timestamp":1139,"open":871,"high":875,"low":889,"close":884,"volume":1140},"2026-08-26T00:00:00",4251600,{"timestamp":1142,"open":645,"high":562,"low":645,"close":1022,"volume":1143},"2026-08-27T00:00:00",4681100,{"timestamp":1145,"open":876,"high":625,"low":1087,"close":1146,"volume":1147},"2026-08-30T00:00:00",12.54,2808700,{"timestamp":23,"open":635,"high":721,"low":577,"close":721,"volume":1149},3269800,{"timestamp":1151,"open":1152,"high":1153,"low":1154,"close":1155,"volume":1156},"2026-09-01T00:00:00",13.24,13.76,13.05,13.64,1539500,{"timestamp":1158,"open":733,"high":1159,"low":1160,"close":764,"volume":1161},"2026-09-02T00:00:00",13.92,13.34,846600,{"timestamp":1163,"open":1164,"high":821,"low":1165,"close":735,"volume":1166},"2026-09-03T00:00:00",13.19,13.01,1020600,{"timestamp":1168,"open":1155,"high":1169,"low":785,"close":1170,"volume":1171},"2026-09-07T00:00:00",14.15,14.04,1298800,{"timestamp":1173,"open":1174,"high":1174,"low":1175,"close":746,"volume":1176},"2026-09-08T00:00:00",13.94,13.3,791100,{"timestamp":1178,"open":729,"high":1179,"low":747,"close":1180,"volume":1181},"2026-09-09T00:00:00",14.2,14.1,1017800,{"timestamp":1183,"open":1184,"high":1185,"low":831,"close":1186,"volume":1187},"2026-09-10T00:00:00",14.09,14.11,13.78,487600,{"timestamp":1189,"open":831,"high":1190,"low":756,"close":1191,"volume":1076},"2026-09-13T00:00:00",13.98,13.87,{"timestamp":1193,"open":1194,"high":1180,"low":783,"close":1170,"volume":1195},"2026-09-14T00:00:00",13.85,701000,{"timestamp":1197,"open":1198,"high":1199,"low":1194,"close":1200,"volume":1201},"2026-09-15T00:00:00",14.07,14.23,14.05,649800,{"timestamp":1203,"open":1204,"high":778,"low":1205,"close":1174,"volume":1206},"2026-09-16T00:00:00",14.08,13.77,608500,{"timestamp":1208,"open":1209,"high":1210,"low":734,"close":1211,"volume":1212},"2026-09-17T00:00:00",13.84,13.9,13.82,665600,{"timestamp":1214,"open":1190,"high":1180,"low":1205,"close":722,"volume":1215},"2026-09-20T00:00:00",1098100,{"timestamp":1217,"open":1211,"high":1218,"low":733,"close":1219,"volume":1220},"2026-09-21T00:00:00",14.3,14.27,830100,{"timestamp":1222,"open":1223,"high":1224,"low":1194,"close":1225,"volume":1226},"2026-09-22T00:00:00",14.18,14.35,14,592200,{"timestamp":1228,"open":1225,"high":1229,"low":1194,"close":39,"volume":1230},"2026-09-23T00:00:00",14.38,1612400,[]]