[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdB-POynJEO5_iTTY4Ga4cWFx3PA1jyPUaOMGgbwo0f0":3,"$fIQ0F3g1KEuxFEZdok5CpV8o-1fCwKYhyUbwhKawkDCE":46,"$fTWH91d8ypjU6ouPPnyxMPU6f2Y7EC5ci5WZ4IFabU2M":91},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"UGPA3","ugpa3","stock","Ultrapar Participacoes S.A.","Ultrapar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},38.85,-0.87,-2.2396,"BRL","2026-09-24T23:48:16Z",{"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},3.098,17.947,3.35,2.04,12.54,2.16,4.82,6.82,0.23,50725532000,7432515000,17.26,13.57,6.68,2.26,4.85,8.39,2.01,0.74,1.64,1.5641,[],[41,42,43,44,45],"PRIO3","RECV3","PETR4","PETR3","BRFS3",{"items":47,"totalItens":88,"success":89,"errors":90,"limitReached":88},[48,56,61,66,70,75,80,84],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.1,"2023-02-15T00:00:00","2023-02-23T00:00:00","2023-03-03T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":55},0.25,"2023-08-09T00:00:00","2023-08-17T00:00:00","2023-08-25T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},0.4,"2024-02-28T00:00:00","2024-03-07T00:00:00","2024-03-15T00:00:00",{"type":49,"category":50,"amount":57,"approvalDate":67,"comDate":68,"paymentDate":69,"status":55},"2024-08-07T00:00:00","2024-08-15T00:00:00","2024-08-23T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":55},0.450164,"2025-02-26T00:00:00","2025-03-06T00:00:00","2025-03-14T00:00:00",{"type":49,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":55},0.3,"2025-08-13T00:00:00","2025-08-21T00:00:00","2025-08-29T00:00:00",{"type":49,"category":50,"amount":55,"approvalDate":81,"comDate":82,"paymentDate":83,"status":55},"2025-12-01T00:00:00","2025-12-05T00:00:00","2025-12-16T00:00:00",{"type":49,"category":50,"amount":55,"approvalDate":85,"comDate":86,"paymentDate":87,"status":55},"2026-08-12T00:00:00","2026-08-24T00:00:00","2026-09-03T00:00:00",null,true,[],{"items":92,"totalItens":88,"success":89,"errors":1494,"limitReached":88},[93,100,106,112,119,124,129,135,142,149,154,160,166,173,180,186,192,196,202,209,214,219,224,229,233,238,242,247,250,255,262,266,273,280,287,294,299,305,309,313,317,320,326,332,338,344,350,353,359,366,373,378,383,388,392,396,400,403,407,412,416,421,426,430,434,438,443,446,451,455,459,463,467,471,476,481,487,492,496,502,509,516,522,529,535,541,547,554,561,567,574,580,586,593,599,605,612,619,625,631,637,643,650,656,663,668,675,682,688,694,698,704,708,712,718,724,729,735,739,744,750,757,763,769,775,782,788,794,800,807,814,820,826,832,839,845,851,858,863,869,875,881,887,893,899,905,911,918,925,930,936,940,946,952,956,960,966,972,976,980,984,988,994,1001,1005,1011,1016,1022,1028,1035,1041,1044,1049,1054,1061,1068,1075,1081,1087,1093,1096,1101,1107,1111,1117,1122,1124,1128,1134,1141,1148,1152,1158,1164,1171,1176,1181,1188,1195,1202,1209,1216,1221,1228,1234,1239,1244,1249,1256,1262,1267,1273,1278,1284,1291,1298,1303,1307,1314,1319,1326,1333,1340,1347,1354,1359,1366,1370,1377,1383,1390,1397,1404,1410,1417,1423,1430,1436,1443,1450,1455,1461,1468,1474,1481,1488],{"timestamp":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-09-25T00:00:00",21.6,21.75,21.2,21.25,2477600,{"timestamp":101,"open":102,"high":103,"low":104,"close":96,"volume":105},"2025-09-28T00:00:00",21.82,22.07,21.47,5262600,{"timestamp":107,"open":108,"high":109,"low":96,"close":110,"volume":111},"2025-09-29T00:00:00",22,22.18,21.97,7336000,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-09-30T00:00:00",22.05,22.22,20.97,21.21,26209600,{"timestamp":120,"open":117,"high":121,"low":122,"close":97,"volume":123},"2025-10-01T00:00:00",21.32,20.9,10568500,{"timestamp":125,"open":126,"high":97,"low":127,"close":116,"volume":128},"2025-10-02T00:00:00",21.13,20.85,9030600,{"timestamp":130,"open":122,"high":131,"low":132,"close":133,"volume":134},"2025-10-05T00:00:00",21.03,20.69,20.78,10017800,{"timestamp":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-10-06T00:00:00",20.52,20.66,20.14,20.56,10141000,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-07T00:00:00",20.59,21.91,20.42,21.7,17839200,{"timestamp":150,"open":147,"high":110,"low":151,"close":152,"volume":153},"2025-10-08T00:00:00",21.55,21.69,9809200,{"timestamp":155,"open":156,"high":157,"low":158,"close":98,"volume":159},"2025-10-09T00:00:00",21.78,21.81,20.91,8939200,{"timestamp":161,"open":162,"high":163,"low":164,"close":164,"volume":165},"2025-10-12T00:00:00",21.5,21.73,21.41,4578300,{"timestamp":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-10-13T00:00:00",21.48,21.59,21.01,21.1,3190800,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-14T00:00:00",20.84,21.39,20.81,21.35,6548700,{"timestamp":181,"open":182,"high":117,"low":183,"close":184,"volume":185},"2025-10-15T00:00:00",21,20.7,21.09,6902600,{"timestamp":187,"open":188,"high":189,"low":177,"close":190,"volume":191},"2025-10-16T00:00:00",20.96,21.16,21.07,7410000,{"timestamp":193,"open":182,"high":194,"low":133,"close":122,"volume":195},"2025-10-19T00:00:00",21.15,6498500,{"timestamp":197,"open":175,"high":198,"low":199,"close":200,"volume":201},"2025-10-20T00:00:00",20.93,20.5,20.63,7404500,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-21T00:00:00",20.6,20.62,19.93,20.39,9238700,{"timestamp":210,"open":144,"high":211,"low":212,"close":175,"volume":213},"2025-10-22T00:00:00",20.88,20.57,8617700,{"timestamp":215,"open":211,"high":98,"low":216,"close":217,"volume":218},"2025-10-23T00:00:00",20.68,21.18,6708400,{"timestamp":220,"open":102,"high":102,"low":221,"close":222,"volume":223},"2025-10-26T00:00:00",20.89,21.14,7618100,{"timestamp":225,"open":98,"high":226,"low":227,"close":170,"volume":228},"2025-10-27T00:00:00",21.42,20.92,4034800,{"timestamp":230,"open":170,"high":98,"low":231,"close":231,"volume":232},"2025-10-28T00:00:00",20.75,3997800,{"timestamp":234,"open":235,"high":236,"low":140,"close":98,"volume":237},"2025-10-29T00:00:00",20.61,21.3,4486700,{"timestamp":239,"open":189,"high":162,"low":240,"close":164,"volume":241},"2025-10-30T00:00:00",21.11,4999100,{"timestamp":243,"open":244,"high":163,"low":117,"close":245,"volume":246},"2025-11-02T00:00:00",21.63,21.43,3064800,{"timestamp":248,"open":168,"high":162,"low":98,"close":176,"volume":249},"2025-11-03T00:00:00",2759100,{"timestamp":251,"open":104,"high":103,"low":252,"close":253,"volume":254},"2025-11-04T00:00:00",21.26,22.02,4369200,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-11-05T00:00:00",22.09,22.61,21.95,22.25,8463800,{"timestamp":263,"open":257,"high":264,"low":108,"close":264,"volume":265},"2025-11-06T00:00:00",22.37,5380700,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-11-09T00:00:00",22.48,22.78,22.34,22.56,5575200,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-11-10T00:00:00",22.88,23.28,22.71,23.19,8892800,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-11-11T00:00:00",23.03,23.05,22.23,22.84,7109700,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-11-12T00:00:00",23.4,23.82,21.36,21.79,15584300,{"timestamp":295,"open":296,"high":270,"low":296,"close":297,"volume":298},"2025-11-13T00:00:00",21.66,22.28,5848600,{"timestamp":300,"open":301,"high":302,"low":303,"close":102,"volume":304},"2025-11-16T00:00:00",22.26,22.41,21.77,7248200,{"timestamp":306,"open":307,"high":258,"low":156,"close":268,"volume":308},"2025-11-17T00:00:00",21.8,4070100,{"timestamp":310,"open":311,"high":268,"low":108,"close":260,"volume":312},"2025-11-18T00:00:00",22.46,8106700,{"timestamp":314,"open":260,"high":315,"low":163,"close":292,"volume":316},"2025-11-20T00:00:00",22.3,4049400,{"timestamp":318,"open":307,"high":103,"low":147,"close":114,"volume":319},"2025-11-23T00:00:00",3505600,{"timestamp":321,"open":322,"high":260,"low":323,"close":324,"volume":325},"2025-11-24T00:00:00",22.19,21.76,22.14,2474100,{"timestamp":327,"open":324,"high":328,"low":329,"close":330,"volume":331},"2025-11-25T00:00:00",22.68,21.72,22.04,11659800,{"timestamp":333,"open":108,"high":334,"low":335,"close":336,"volume":337},"2025-11-26T00:00:00",22.54,21.93,22.35,7037600,{"timestamp":339,"open":340,"high":341,"low":145,"close":342,"volume":343},"2025-11-27T00:00:00",22.2,22.31,21.94,2408500,{"timestamp":345,"open":346,"high":347,"low":164,"close":348,"volume":349},"2025-11-30T00:00:00",21.84,21.88,21.51,5224600,{"timestamp":81,"open":253,"high":351,"low":259,"close":109,"volume":352},22.38,14551300,{"timestamp":354,"open":355,"high":356,"low":351,"close":357,"volume":358},"2025-12-02T00:00:00",22.4,22.72,22.55,3450400,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-12-03T00:00:00",22.75,23.47,22.63,23.43,7313000,{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2025-12-04T00:00:00",23.54,23.68,21.92,22.06,10041100,{"timestamp":374,"open":375,"high":97,"low":376,"close":138,"volume":377},"2025-12-07T00:00:00",20.77,20.29,7546400,{"timestamp":379,"open":380,"high":132,"low":381,"close":144,"volume":382},"2025-12-08T00:00:00",20.54,19.98,6396500,{"timestamp":384,"open":385,"high":385,"low":146,"close":386,"volume":387},"2025-12-09T00:00:00",20.79,20.64,3708200,{"timestamp":389,"open":390,"high":176,"low":132,"close":184,"volume":391},"2025-12-10T00:00:00",20.76,5049200,{"timestamp":393,"open":184,"high":394,"low":190,"close":104,"volume":395},"2025-12-11T00:00:00",21.61,7361800,{"timestamp":397,"open":292,"high":108,"low":398,"close":102,"volume":399},"2025-12-14T00:00:00",21.53,4407500,{"timestamp":401,"open":291,"high":169,"low":380,"close":204,"volume":402},"2025-12-15T00:00:00",8932800,{"timestamp":83,"open":137,"high":200,"low":404,"close":405,"volume":406},20.1,20.37,6557600,{"timestamp":408,"open":409,"high":212,"low":409,"close":410,"volume":411},"2025-12-17T00:00:00",20.16,20.32,3395300,{"timestamp":413,"open":414,"high":385,"low":410,"close":204,"volume":415},"2025-12-18T00:00:00",20.36,3090000,{"timestamp":417,"open":418,"high":144,"low":419,"close":199,"volume":420},"2025-12-21T00:00:00",20.41,20.12,5430900,{"timestamp":422,"open":423,"high":211,"low":418,"close":424,"volume":425},"2025-12-22T00:00:00",20.51,20.82,2662600,{"timestamp":427,"open":200,"high":428,"low":200,"close":175,"volume":429},"2025-12-25T00:00:00",20.86,2536700,{"timestamp":431,"open":182,"high":182,"low":432,"close":175,"volume":433},"2025-12-28T00:00:00",20.67,1323100,{"timestamp":435,"open":182,"high":436,"low":198,"close":182,"volume":437},"2025-12-29T00:00:00",21.12,1425100,{"timestamp":439,"open":221,"high":440,"low":390,"close":441,"volume":442},"2026-01-01T00:00:00",21.05,20.87,2361400,{"timestamp":444,"open":184,"high":98,"low":175,"close":184,"volume":445},"2026-01-04T00:00:00",3176200,{"timestamp":447,"open":448,"high":394,"low":449,"close":184,"volume":450},"2026-01-05T00:00:00",21.34,20.98,4789300,{"timestamp":452,"open":182,"high":453,"low":137,"close":175,"volume":454},"2026-01-06T00:00:00",21.02,4708600,{"timestamp":456,"open":457,"high":449,"low":138,"close":211,"volume":458},"2026-01-07T00:00:00",20.8,4034600,{"timestamp":460,"open":461,"high":176,"low":175,"close":291,"volume":462},"2026-01-08T00:00:00",21.06,6572600,{"timestamp":464,"open":440,"high":465,"low":158,"close":245,"volume":466},"2026-01-11T00:00:00",21.57,5628800,{"timestamp":468,"open":469,"high":329,"low":188,"close":169,"volume":470},"2026-01-12T00:00:00",21.23,4829300,{"timestamp":472,"open":307,"high":473,"low":474,"close":370,"volume":475},"2026-01-13T00:00:00",22.12,21.62,4655500,{"timestamp":477,"open":478,"high":479,"low":108,"close":260,"volume":480},"2026-01-14T00:00:00",22.16,22.45,5127600,{"timestamp":482,"open":483,"high":484,"low":257,"close":485,"volume":486},"2026-01-15T00:00:00",22.1,22.73,22.15,5980200,{"timestamp":488,"open":473,"high":489,"low":490,"close":342,"volume":491},"2026-01-18T00:00:00",22.13,21.9,1375500,{"timestamp":493,"open":109,"high":494,"low":292,"close":268,"volume":495},"2026-01-19T00:00:00",22.64,4721000,{"timestamp":497,"open":498,"high":499,"low":363,"close":500,"volume":501},"2026-01-20T00:00:00",22.95,23.71,23.5,7894800,{"timestamp":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2026-01-21T00:00:00",23.75,24.34,23.66,24.16,8098500,{"timestamp":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2026-01-22T00:00:00",24.3,24.97,24.04,24.56,7006900,{"timestamp":517,"open":518,"high":518,"low":519,"close":520,"volume":521},"2026-01-25T00:00:00",24.79,24.25,24.62,4221600,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-01-26T00:00:00",24.98,25.23,24.71,24.91,7710800,{"timestamp":530,"open":531,"high":532,"low":533,"close":525,"volume":534},"2026-01-27T00:00:00",25.07,25.45,24.89,6407000,{"timestamp":536,"open":537,"high":537,"low":538,"close":539,"volume":540},"2026-01-28T00:00:00",25.73,25.03,25.29,4835100,{"timestamp":542,"open":543,"high":537,"low":544,"close":545,"volume":546},"2026-02-01T00:00:00",25.48,25.46,25.69,1611500,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-02-02T00:00:00",26.15,26.44,25.93,26.12,7335600,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-02-03T00:00:00",25.92,26.39,25.57,25.95,6295600,{"timestamp":562,"open":552,"high":563,"low":564,"close":565,"volume":566},"2026-02-05T00:00:00",26.76,26.02,26.74,4476800,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-02-08T00:00:00",26.77,27,26.48,26.98,5513200,{"timestamp":575,"open":576,"high":570,"low":577,"close":578,"volume":579},"2026-02-09T00:00:00",26.84,26.46,26.8,2978700,{"timestamp":581,"open":570,"high":582,"low":583,"close":584,"volume":585},"2026-02-10T00:00:00",27.62,26.93,27.34,5731800,{"timestamp":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-02-11T00:00:00",27.13,27.4,26.61,27.02,5314500,{"timestamp":594,"open":595,"high":596,"low":557,"close":597,"volume":598},"2026-02-12T00:00:00",26.49,27.12,26.92,3076300,{"timestamp":600,"open":601,"high":602,"low":603,"close":591,"volume":604},"2026-02-17T00:00:00",27.25,27.32,26.88,3238800,{"timestamp":606,"open":607,"high":608,"low":609,"close":610,"volume":611},"2026-02-18T00:00:00",27.28,27.59,27.16,27.45,2260700,{"timestamp":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2026-02-19T00:00:00",27.41,27.86,27.1,27.8,2642600,{"timestamp":620,"open":621,"high":622,"low":609,"close":623,"volume":624},"2026-02-22T00:00:00",27.55,27.99,27.38,10918300,{"timestamp":626,"open":627,"high":628,"low":614,"close":629,"volume":630},"2026-02-23T00:00:00",27.63,28,27.73,7660400,{"timestamp":632,"open":633,"high":634,"low":635,"close":563,"volume":636},"2026-02-24T00:00:00",27.67,27.82,26.7,3924600,{"timestamp":638,"open":639,"high":588,"low":640,"close":641,"volume":642},"2026-02-25T00:00:00",26.99,26.53,26.79,8823600,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-02-26T00:00:00",26.5,26.64,25.77,25.81,5844300,{"timestamp":651,"open":532,"high":652,"low":653,"close":654,"volume":655},"2026-03-01T00:00:00",26.04,25.2,25.79,5487400,{"timestamp":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2026-03-02T00:00:00",24.96,25.51,24.7,25.31,7181700,{"timestamp":664,"open":665,"high":652,"low":532,"close":666,"volume":667},"2026-03-03T00:00:00",25.76,25.87,5685500,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-03-04T00:00:00",25.85,26.6,25.78,26,7370100,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-03-05T00:00:00",25.8,26.54,25.72,26.34,8467500,{"timestamp":683,"open":684,"high":623,"low":685,"close":686,"volume":687},"2026-03-08T00:00:00",26.41,26.37,26.71,13731600,{"timestamp":689,"open":597,"high":690,"low":691,"close":692,"volume":693},"2026-03-09T00:00:00",27.42,26.59,26.95,7663300,{"timestamp":695,"open":641,"high":623,"low":641,"close":696,"volume":697},"2026-03-10T00:00:00",27.09,3941700,{"timestamp":699,"open":700,"high":671,"low":701,"close":702,"volume":703},"2026-03-11T00:00:00",26.09,25.82,26.05,7232800,{"timestamp":705,"open":652,"high":706,"low":666,"close":552,"volume":707},"2026-03-12T00:00:00",26.65,6019000,{"timestamp":709,"open":603,"high":572,"low":710,"close":710,"volume":711},"2026-03-15T00:00:00",25.94,7791500,{"timestamp":713,"open":652,"high":714,"low":715,"close":716,"volume":717},"2026-03-16T00:00:00",26.75,25.91,26.43,5398800,{"timestamp":719,"open":549,"high":720,"low":721,"close":722,"volume":723},"2026-03-17T00:00:00",26.78,26.14,26.22,6845800,{"timestamp":725,"open":726,"high":727,"low":661,"close":720,"volume":728},"2026-03-18T00:00:00",25.41,26.97,9084600,{"timestamp":730,"open":731,"high":635,"low":732,"close":733,"volume":734},"2026-03-19T00:00:00",26.69,26.01,26.16,7185200,{"timestamp":736,"open":571,"high":737,"low":577,"close":614,"volume":738},"2026-03-22T00:00:00",27.74,5178100,{"timestamp":740,"open":741,"high":742,"low":616,"close":615,"volume":743},"2026-03-23T00:00:00",27.2,27.96,4408200,{"timestamp":745,"open":746,"high":747,"low":748,"close":747,"volume":749},"2026-03-24T00:00:00",28.11,28.46,27.98,7654200,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-03-25T00:00:00",28.32,28.77,28.22,28.36,3682200,{"timestamp":758,"open":759,"high":760,"low":761,"close":752,"volume":762},"2026-03-26T00:00:00",28.43,28.54,28.21,3775700,{"timestamp":764,"open":760,"high":765,"low":766,"close":767,"volume":768},"2026-03-29T00:00:00",28.71,28.14,28.34,5985400,{"timestamp":770,"open":771,"high":772,"low":760,"close":773,"volume":774},"2026-03-30T00:00:00",28.8,29.42,28.72,6775200,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-03-31T00:00:00",28.93,29.41,28.76,29.27,6829800,{"timestamp":783,"open":784,"high":785,"low":784,"close":786,"volume":787},"2026-04-01T00:00:00",28.13,29.44,29.22,2805900,{"timestamp":789,"open":786,"high":790,"low":791,"close":792,"volume":793},"2026-04-05T00:00:00",29.43,29.05,29.3,2736600,{"timestamp":795,"open":796,"high":797,"low":798,"close":797,"volume":799},"2026-04-06T00:00:00",29.25,29.93,29.07,9843600,{"timestamp":801,"open":802,"high":803,"low":804,"close":805,"volume":806},"2026-04-07T00:00:00",30.18,30.46,28.7,28.98,10347800,{"timestamp":808,"open":809,"high":810,"low":811,"close":812,"volume":813},"2026-04-08T00:00:00",29.23,29.81,29.08,29.74,4684800,{"timestamp":815,"open":812,"high":816,"low":817,"close":818,"volume":819},"2026-04-09T00:00:00",30.5,29.65,30.43,6267100,{"timestamp":821,"open":803,"high":822,"low":823,"close":824,"volume":825},"2026-04-12T00:00:00",30.61,30.14,30.53,5724400,{"timestamp":827,"open":828,"high":829,"low":830,"close":823,"volume":831},"2026-04-13T00:00:00",30.7,30.73,29.89,4861600,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-04-14T00:00:00",30.13,30.79,30.09,30.69,5048200,{"timestamp":840,"open":828,"high":841,"low":842,"close":843,"volume":844},"2026-04-15T00:00:00",30.8,30.25,30.38,4436400,{"timestamp":846,"open":847,"high":847,"low":848,"close":849,"volume":850},"2026-04-16T00:00:00",30.81,29.48,29.76,6123600,{"timestamp":852,"open":853,"high":854,"low":855,"close":856,"volume":857},"2026-04-19T00:00:00",29.83,30.15,29.66,29.87,2802900,{"timestamp":859,"open":860,"high":797,"low":798,"close":861,"volume":862},"2026-04-21T00:00:00",29.92,29.26,5092100,{"timestamp":864,"open":865,"high":792,"low":866,"close":867,"volume":868},"2026-04-22T00:00:00",29.2,28.79,29,3259500,{"timestamp":870,"open":871,"high":872,"low":873,"close":777,"volume":874},"2026-04-23T00:00:00",28.89,29.09,28.58,2681900,{"timestamp":876,"open":786,"high":877,"low":878,"close":879,"volume":880},"2026-04-26T00:00:00",29.29,28.95,29.15,2201300,{"timestamp":882,"open":792,"high":883,"low":884,"close":885,"volume":886},"2026-04-27T00:00:00",29.59,28.9,29.45,2714000,{"timestamp":888,"open":885,"high":889,"low":890,"close":891,"volume":892},"2026-04-28T00:00:00",29.58,28.99,29.12,3443600,{"timestamp":894,"open":861,"high":895,"low":896,"close":897,"volume":898},"2026-04-29T00:00:00",30,29.17,29.94,4254800,{"timestamp":900,"open":901,"high":902,"low":903,"close":797,"volume":904},"2026-05-03T00:00:00",29.99,30.36,29.68,15631500,{"timestamp":906,"open":907,"high":895,"low":908,"close":909,"volume":910},"2026-05-04T00:00:00",29.64,29.38,29.67,6569700,{"timestamp":912,"open":913,"high":914,"low":915,"close":916,"volume":917},"2026-05-05T00:00:00",29.84,29.88,29.31,29.79,4775100,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-05-06T00:00:00",30.2,30.59,29.03,29.36,27113800,{"timestamp":926,"open":853,"high":927,"low":817,"close":928,"volume":929},"2026-05-07T00:00:00",30.33,30.16,20564000,{"timestamp":931,"open":932,"high":816,"low":933,"close":934,"volume":935},"2026-05-10T00:00:00",29.86,29.4,29.71,5664400,{"timestamp":937,"open":933,"high":920,"low":792,"close":938,"volume":939},"2026-05-11T00:00:00",30.08,7667200,{"timestamp":941,"open":942,"high":943,"low":944,"close":861,"volume":945},"2026-05-12T00:00:00",30.05,30.26,29.1,6445200,{"timestamp":947,"open":948,"high":932,"low":949,"close":950,"volume":951},"2026-05-13T00:00:00",29.39,29.06,29.55,15873300,{"timestamp":953,"open":786,"high":786,"low":873,"close":954,"volume":955},"2026-05-14T00:00:00",29.13,5928500,{"timestamp":957,"open":949,"high":958,"low":779,"close":958,"volume":959},"2026-05-17T00:00:00",29.28,5736500,{"timestamp":961,"open":962,"high":811,"low":963,"close":964,"volume":965},"2026-05-18T00:00:00",28.73,28.25,28.37,8382900,{"timestamp":967,"open":968,"high":969,"low":767,"close":970,"volume":971},"2026-05-19T00:00:00",28.45,29.11,29.02,11262400,{"timestamp":973,"open":974,"high":877,"low":974,"close":879,"volume":975},"2026-05-20T00:00:00",28.63,9090500,{"timestamp":977,"open":922,"high":780,"low":978,"close":804,"volume":979},"2026-05-21T00:00:00",28.44,8915000,{"timestamp":981,"open":890,"high":890,"low":982,"close":978,"volume":983},"2026-05-24T00:00:00",28.17,2945700,{"timestamp":985,"open":978,"high":978,"low":633,"close":986,"volume":987},"2026-05-25T00:00:00",27.87,6458200,{"timestamp":989,"open":990,"high":991,"low":990,"close":992,"volume":993},"2026-05-26T00:00:00",25.5,28.03,27.48,6730300,{"timestamp":995,"open":996,"high":997,"low":998,"close":999,"volume":1000},"2026-05-27T00:00:00",27.6,27.68,26.9,26.91,4190400,{"timestamp":1002,"open":1003,"high":1003,"low":666,"close":666,"volume":1004},"2026-05-28T00:00:00",27.07,10112500,{"timestamp":1006,"open":1007,"high":1008,"low":1009,"close":726,"volume":1010},"2026-05-31T00:00:00",26.11,26.2,25.34,5918400,{"timestamp":1012,"open":1013,"high":715,"low":990,"close":1014,"volume":1015},"2026-06-01T00:00:00",25.53,25.71,4629900,{"timestamp":1017,"open":1018,"high":1019,"low":518,"close":1020,"volume":1021},"2026-06-02T00:00:00",25.05,25.47,24.92,6147600,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":658,"volume":1027},"2026-06-04T00:00:00",24.86,25.26,24.66,5575700,{"timestamp":1029,"open":1030,"high":1031,"low":1032,"close":1033,"volume":1034},"2026-06-07T00:00:00",24.93,25.15,24.44,24.68,4997600,{"timestamp":1036,"open":1037,"high":1038,"low":1033,"close":1039,"volume":1040},"2026-06-08T00:00:00",25,25.32,25.28,8407900,{"timestamp":1042,"open":1031,"high":653,"low":1030,"close":1037,"volume":1043},"2026-06-09T00:00:00",4782700,{"timestamp":1045,"open":531,"high":1046,"low":1047,"close":524,"volume":1048},"2026-06-10T00:00:00",25.6,24.21,9454900,{"timestamp":1050,"open":1033,"high":531,"low":1051,"close":1052,"volume":1053},"2026-06-11T00:00:00",24.61,24.8,4407800,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2026-06-14T00:00:00",25.11,25.16,23.86,24.1,7215900,{"timestamp":1062,"open":1063,"high":1064,"low":1065,"close":1066,"volume":1067},"2026-06-15T00:00:00",23.85,24.02,23.51,23.88,5464700,{"timestamp":1069,"open":1070,"high":1071,"low":1072,"close":1073,"volume":1074},"2026-06-16T00:00:00",24.26,24.88,24.05,24.19,5385000,{"timestamp":1076,"open":1077,"high":512,"low":1078,"close":1079,"volume":1080},"2026-06-17T00:00:00",24.2,24.14,24.84,7458500,{"timestamp":1082,"open":1083,"high":1038,"low":1084,"close":1085,"volume":1086},"2026-06-18T00:00:00",24.85,24.41,25.1,6558800,{"timestamp":1088,"open":653,"high":1089,"low":1090,"close":1091,"volume":1092},"2026-06-21T00:00:00",25.65,25.02,25.22,4198500,{"timestamp":1094,"open":1090,"high":1089,"low":1020,"close":990,"volume":1095},"2026-06-22T00:00:00",3115600,{"timestamp":1097,"open":1039,"high":1098,"low":1099,"close":1038,"volume":1100},"2026-06-23T00:00:00",25.67,25.19,3768900,{"timestamp":1102,"open":1103,"high":672,"low":1104,"close":1105,"volume":1106},"2026-06-24T00:00:00",25.52,25.09,25.25,3372900,{"timestamp":1108,"open":1105,"high":1109,"low":1104,"close":1046,"volume":1110},"2026-06-25T00:00:00",25.64,5983600,{"timestamp":1112,"open":665,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-06-28T00:00:00",26.58,25.7,26.32,5508700,{"timestamp":1118,"open":702,"high":1119,"low":665,"close":1120,"volume":1121},"2026-06-29T00:00:00",26.26,26.06,6605900,{"timestamp":1123,"open":1046,"high":700,"low":726,"close":652,"volume":566},"2026-06-30T00:00:00",{"timestamp":1125,"open":1126,"high":646,"low":1008,"close":671,"volume":1127},"2026-07-01T00:00:00",26.3,2760700,{"timestamp":1129,"open":714,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-07-02T00:00:00",28.15,26.51,27.53,6078000,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-07-05T00:00:00",27.43,27.97,27.17,27.94,7679100,{"timestamp":1142,"open":1143,"high":1144,"low":1145,"close":1146,"volume":1147},"2026-07-06T00:00:00",28.1,28.48,27.76,28.2,6132200,{"timestamp":1149,"open":1150,"high":855,"low":1150,"close":923,"volume":1151},"2026-07-07T00:00:00",28.3,15741100,{"timestamp":1153,"open":1154,"high":854,"low":1155,"close":1156,"volume":1157},"2026-07-08T00:00:00",29.57,29.19,30.1,9662500,{"timestamp":1159,"open":1160,"high":1161,"low":818,"close":1162,"volume":1163},"2026-07-09T00:00:00",30.82,31.03,30.71,10211600,{"timestamp":1165,"open":1166,"high":1167,"low":1168,"close":1169,"volume":1170},"2026-07-12T00:00:00",30.9,31.22,30.68,30.93,5666500,{"timestamp":1172,"open":933,"high":1173,"low":969,"close":1174,"volume":1175},"2026-07-13T00:00:00",30.35,30.11,16926000,{"timestamp":1177,"open":836,"high":1178,"low":1179,"close":1178,"volume":1180},"2026-07-14T00:00:00",31.1,29.9,13639200,{"timestamp":1182,"open":1183,"high":1184,"low":1185,"close":1186,"volume":1187},"2026-07-15T00:00:00",31.11,32.04,31.02,31.99,12293300,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2026-07-16T00:00:00",31.9,32.2,31.57,32.07,11600900,{"timestamp":1196,"open":1197,"high":1198,"low":1199,"close":1200,"volume":1201},"2026-07-19T00:00:00",32.18,32.33,31.65,31.7,9630800,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-07-20T00:00:00",31.5,31.84,31.07,31.82,5330200,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-07-21T00:00:00",31.88,32.88,31.86,32.83,7222000,{"timestamp":1217,"open":1214,"high":1218,"low":1219,"close":1218,"volume":1220},"2026-07-22T00:00:00",33.39,32.73,8595000,{"timestamp":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2026-07-23T00:00:00",33.2,33.24,32.63,32.71,6018800,{"timestamp":1229,"open":1230,"high":1230,"low":1231,"close":1232,"volume":1233},"2026-07-26T00:00:00",32.77,31.96,32.09,7845200,{"timestamp":1235,"open":1236,"high":1236,"low":1232,"close":1237,"volume":1238},"2026-07-27T00:00:00",32.9,32.45,5100800,{"timestamp":1240,"open":1241,"high":1230,"low":1231,"close":1242,"volume":1243},"2026-07-28T00:00:00",32.5,32,5142400,{"timestamp":1245,"open":1197,"high":1246,"low":1247,"close":1246,"volume":1248},"2026-07-29T00:00:00",32.92,31.74,8092100,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-07-30T00:00:00",33.06,33.17,32.75,33.04,5301000,{"timestamp":1257,"open":1258,"high":1259,"low":1241,"close":1260,"volume":1261},"2026-08-02T00:00:00",33.11,33.21,33.1,3498400,{"timestamp":1263,"open":1218,"high":1218,"low":1264,"close":1265,"volume":1266},"2026-08-03T00:00:00",32.53,32.6,9194000,{"timestamp":1268,"open":1253,"high":1269,"low":1270,"close":1271,"volume":1272},"2026-08-04T00:00:00",33.07,32.24,32.41,8413100,{"timestamp":1274,"open":1275,"high":1276,"low":1275,"close":1253,"volume":1277},"2026-08-05T00:00:00",32.25,32.98,10901700,{"timestamp":1279,"open":1226,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-08-06T00:00:00",33.14,31.2,31.28,13564400,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-08-09T00:00:00",31.29,31.34,30.86,31,11400700,{"timestamp":1292,"open":1293,"high":1294,"low":1295,"close":1296,"volume":1297},"2026-08-10T00:00:00",30.85,31.53,30.62,30.99,9356700,{"timestamp":1299,"open":1161,"high":1178,"low":1300,"close":1301,"volume":1302},"2026-08-11T00:00:00",30.27,30.49,7203400,{"timestamp":85,"open":1304,"high":1184,"low":1305,"close":1184,"volume":1306},30.78,30.55,12071800,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-13T00:00:00",31.81,32.32,31.08,32.27,9432100,{"timestamp":1315,"open":1275,"high":1316,"low":1232,"close":1317,"volume":1318},"2026-08-16T00:00:00",34.1,33.82,23278900,{"timestamp":1320,"open":1321,"high":1322,"low":1323,"close":1324,"volume":1325},"2026-08-17T00:00:00",33.92,34.31,33.01,33.27,7761300,{"timestamp":1327,"open":1328,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-08-18T00:00:00",33.51,34.18,33.44,33.94,11071100,{"timestamp":1334,"open":1335,"high":1336,"low":1337,"close":1338,"volume":1339},"2026-08-19T00:00:00",33.9,34.64,33.79,34.32,11675600,{"timestamp":1341,"open":1342,"high":1343,"low":1344,"close":1345,"volume":1346},"2026-08-20T00:00:00",34.29,35.14,33.95,34.58,7739500,{"timestamp":1348,"open":1349,"high":1350,"low":1351,"close":1352,"volume":1353},"2026-08-23T00:00:00",34.19,35.04,34,34.72,12345800,{"timestamp":86,"open":1355,"high":1356,"low":1212,"close":1357,"volume":1358},33.75,34.21,33.61,15402200,{"timestamp":1360,"open":1361,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-08-25T00:00:00",33.65,33.73,32.66,33.46,14723300,{"timestamp":1367,"open":1252,"high":1368,"low":1323,"close":1252,"volume":1369},"2026-08-26T00:00:00",33.52,14182400,{"timestamp":1371,"open":1372,"high":1373,"low":1374,"close":1375,"volume":1376},"2026-08-27T00:00:00",33.42,33.69,33.13,33.63,9044600,{"timestamp":1378,"open":1379,"high":1380,"low":1379,"close":1381,"volume":1382},"2026-08-30T00:00:00",33.84,34.86,34.82,12005300,{"timestamp":1384,"open":1385,"high":1386,"low":1387,"close":1388,"volume":1389},"2026-08-31T00:00:00",35.06,35.98,34.79,35.29,16588500,{"timestamp":1391,"open":1392,"high":1393,"low":1394,"close":1395,"volume":1396},"2026-09-01T00:00:00",35.64,36.95,35.45,36.73,15050300,{"timestamp":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2026-09-02T00:00:00",37.49,37.5,35.73,36.45,13166000,{"timestamp":87,"open":1405,"high":1406,"low":1407,"close":1408,"volume":1409},36.41,37.59,36.23,37.42,10336700,{"timestamp":1411,"open":1412,"high":1413,"low":1414,"close":1415,"volume":1416},"2026-09-07T00:00:00",37.95,38.2,37.51,38.04,13281400,{"timestamp":1418,"open":1419,"high":1420,"low":1421,"close":1420,"volume":1422},"2026-09-08T00:00:00",37.89,38.4,37.6,8451100,{"timestamp":1424,"open":1425,"high":1426,"low":1427,"close":1428,"volume":1429},"2026-09-09T00:00:00",38.39,38.92,38.08,38.53,6939300,{"timestamp":1431,"open":1428,"high":1432,"low":1433,"close":1434,"volume":1435},"2026-09-10T00:00:00",38.78,37.98,38.02,7922900,{"timestamp":1437,"open":1438,"high":1439,"low":1440,"close":1441,"volume":1442},"2026-09-13T00:00:00",37.29,38.68,37.27,38.36,4139300,{"timestamp":1444,"open":1445,"high":1446,"low":1447,"close":1448,"volume":1449},"2026-09-14T00:00:00",38.5,38.76,37.79,38.43,6372200,{"timestamp":1451,"open":1448,"high":1452,"low":1434,"close":1453,"volume":1454},"2026-09-15T00:00:00",38.96,38.93,6353000,{"timestamp":1456,"open":1439,"high":1457,"low":1458,"close":1459,"volume":1460},"2026-09-16T00:00:00",39.02,38.23,38.88,6711000,{"timestamp":1462,"open":1463,"high":1464,"low":1465,"close":1466,"volume":1467},"2026-09-17T00:00:00",38.7,39.31,38.45,39.13,12665900,{"timestamp":1469,"open":1470,"high":1471,"low":1472,"close":1472,"volume":1473},"2026-09-20T00:00:00",39.29,39.41,38.82,8176900,{"timestamp":1475,"open":1476,"high":1477,"low":1478,"close":1479,"volume":1480},"2026-09-21T00:00:00",38.67,39.5,38.33,39.48,10687200,{"timestamp":1482,"open":1483,"high":1484,"low":1485,"close":1486,"volume":1487},"2026-09-22T00:00:00",39.06,40.22,38.77,39.74,11363900,{"timestamp":1489,"open":1490,"high":1491,"low":1485,"close":1492,"volume":1493},"2026-09-23T00:00:00",39.82,40.09,38.79,8387400,[]]