[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fy8iurW5HoZIsYFuUlx6JMQIqsdkO9l6dQD6fX7xFTZI":3,"$fJDF8nvPbFPP0ZJhGuJALCCkaz47uQi3cd-TQGozySUE":29,"$fDYOmTRGtXAvZrpRFiTRj9GwcSyGvGDSTw9B66V-ZKDI":72},{"items":4,"totalItens":26,"success":27,"errors":28,"limitReached":26},[5,13,17,21],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.27493,"2023-08-09T00:00:00","2023-08-18T00:00:00","2023-12-05T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":12},0.273695,"2024-04-26T00:00:00","2024-05-29T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":19,"paymentDate":20,"status":12},0.570657,"2025-04-28T00:00:00","2025-05-08T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":24,"paymentDate":25,"status":12},0.569143,"2025-12-19T00:00:00","2025-12-26T00:00:00","2026-02-06T00:00:00",null,true,[],{"summary":30,"quote":37,"fundamentals":43,"priceHistory":65,"relatedTickers":66},{"ticker":31,"slug":32,"kind":33,"companyName":34,"shortName":35,"description":36},"YDUQ3","yduq3","stock","Yduqs Participacoes S.A.","YDUQS","",{"price":38,"change":39,"changePercent":40,"currency":41,"updatedAt":42},11.18,0.33,2.9466,"BRL","2026-09-24T23:48:16Z",{"eps":44,"bookValue":45,"dividendYield":46,"dividendYield5yAverage":47,"priceEarnings":48,"priceBookValue":49,"priceEbit":50,"evEbitda":51,"priceSalesRatio":52,"enterpriseValue":53,"ebitda":54,"roe":55,"roic":56,"roa":57,"netMargin":58,"ebitMargin":59,"grossMargin":60,"netDebtToEbitda":61,"netDebtToEquity":62,"currentLiquidity":63,"liabilitiesToEquity":64},0.414,10.724,5.09,4.09,27,1.04,2.57,4.16,0.39,6870014000,1651148000,3.86,13.35,1.23,2.04,15.26,59.7,2.84,1.6,1.61,2.125,[],[67,68,69,70,71],"COGN3","SEER3","ANIM3","LEVE3","CSED3",{"items":73,"totalItens":26,"success":27,"errors":1300,"limitReached":26},[74,81,88,93,99,105,112,118,124,130,137,143,150,157,162,167,173,179,185,192,199,206,212,218,223,228,233,240,247,253,259,264,269,274,280,285,290,294,300,305,311,315,320,325,330,335,339,344,349,355,361,365,371,375,379,384,388,393,397,402,406,410,414,419,424,428,432,437,440,444,448,452,456,460,463,467,472,477,481,485,489,494,498,504,511,518,525,530,534,538,542,547,552,557,561,564,568,571,575,580,585,588,592,596,599,602,605,609,614,617,621,628,635,641,647,653,659,664,671,677,682,687,694,700,704,707,710,715,721,724,729,733,738,742,745,748,752,757,761,768,772,779,785,791,795,799,804,811,816,821,827,834,838,843,850,856,862,869,873,879,884,889,892,898,902,907,912,919,925,931,937,943,948,954,961,967,972,976,982,988,995,1000,1006,1010,1014,1019,1024,1027,1032,1036,1040,1045,1049,1054,1059,1062,1065,1070,1073,1077,1083,1089,1095,1102,1106,1110,1115,1121,1127,1132,1137,1140,1145,1150,1155,1161,1166,1173,1180,1185,1191,1195,1198,1204,1207,1210,1214,1218,1222,1226,1229,1233,1238,1240,1245,1250,1255,1259,1263,1269,1273,1277,1281,1285,1290,1295],{"timestamp":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-09-25T00:00:00",12.66,12.95,12.65,12.88,1792100,{"timestamp":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-09-28T00:00:00",13,13.24,12.92,13.05,2398000,{"timestamp":89,"open":90,"high":90,"low":91,"close":85,"volume":92},"2025-09-29T00:00:00",13.17,12.39,6340700,{"timestamp":94,"open":83,"high":95,"low":96,"close":97,"volume":98},"2025-09-30T00:00:00",13.11,12.55,12.74,3612700,{"timestamp":100,"open":76,"high":101,"low":102,"close":103,"volume":104},"2025-10-01T00:00:00",12.69,12.05,12.35,5165700,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-10-02T00:00:00",12.25,12.75,12.19,12.59,4413400,{"timestamp":113,"open":110,"high":114,"low":115,"close":116,"volume":117},"2025-10-05T00:00:00",12.96,12.51,12.61,2998500,{"timestamp":119,"open":115,"high":120,"low":121,"close":122,"volume":123},"2025-10-06T00:00:00",12.57,11.87,11.99,8773100,{"timestamp":125,"open":126,"high":127,"low":121,"close":128,"volume":129},"2025-10-07T00:00:00",12.07,12.17,11.91,2919600,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-08T00:00:00",12.02,12.09,11.58,11.67,3622600,{"timestamp":138,"open":135,"high":139,"low":140,"close":141,"volume":142},"2025-10-09T00:00:00",11.72,11.24,11.55,4643800,{"timestamp":144,"open":145,"high":146,"low":147,"close":148,"volume":149},"2025-10-12T00:00:00",11.7,11.82,11.53,11.57,3344500,{"timestamp":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-10-13T00:00:00",11.45,11.6,11.36,11.52,2580400,{"timestamp":158,"open":154,"high":159,"low":154,"close":160,"volume":161},"2025-10-14T00:00:00",12.12,11.94,4725000,{"timestamp":163,"open":164,"high":165,"low":145,"close":164,"volume":166},"2025-10-15T00:00:00",11.83,12.08,3222200,{"timestamp":168,"open":169,"high":102,"low":170,"close":171,"volume":172},"2025-10-16T00:00:00",11.71,11.65,11.97,2857200,{"timestamp":174,"open":102,"high":175,"low":176,"close":177,"volume":178},"2025-10-19T00:00:00",12.58,12.03,12.49,6104500,{"timestamp":180,"open":91,"high":181,"low":182,"close":183,"volume":184},"2025-10-20T00:00:00",12.52,12.3,12.47,1523800,{"timestamp":186,"open":187,"high":188,"low":189,"close":190,"volume":191},"2025-10-21T00:00:00",12.54,13.06,12.53,12.68,4779700,{"timestamp":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-10-22T00:00:00",12.84,13.28,12.81,13.02,4434000,{"timestamp":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-10-23T00:00:00",13.15,13.39,13.04,13.25,2855300,{"timestamp":207,"open":208,"high":209,"low":210,"close":210,"volume":211},"2025-10-26T00:00:00",13.46,13.48,12.99,2309100,{"timestamp":213,"open":214,"high":215,"low":115,"close":216,"volume":217},"2025-10-27T00:00:00",12.93,13.19,13.16,4022100,{"timestamp":219,"open":220,"high":202,"low":221,"close":83,"volume":222},"2025-10-28T00:00:00",13.3,12.97,2705400,{"timestamp":224,"open":221,"high":225,"low":226,"close":95,"volume":227},"2025-10-29T00:00:00",13.18,12.73,2498800,{"timestamp":229,"open":84,"high":230,"low":231,"close":230,"volume":232},"2025-10-30T00:00:00",14.24,13.2,5288100,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-11-02T00:00:00",14.18,14.47,13.7,13.83,3207400,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-11-03T00:00:00",13.73,13.96,13.66,13.88,1151100,{"timestamp":248,"open":249,"high":250,"low":221,"close":251,"volume":252},"2025-11-04T00:00:00",13.53,13.64,13.58,11167800,{"timestamp":254,"open":255,"high":256,"low":257,"close":215,"volume":258},"2025-11-05T00:00:00",13.5,13.57,13.03,4069400,{"timestamp":260,"open":90,"high":261,"low":216,"close":262,"volume":263},"2025-11-06T00:00:00",13.38,13.21,1714000,{"timestamp":265,"open":266,"high":267,"low":262,"close":255,"volume":268},"2025-11-09T00:00:00",13.43,13.55,2101200,{"timestamp":270,"open":242,"high":271,"low":244,"close":272,"volume":273},"2025-11-10T00:00:00",14.22,13.86,5038600,{"timestamp":275,"open":276,"high":277,"low":208,"close":278,"volume":279},"2025-11-11T00:00:00",13.82,13.97,13.71,3277500,{"timestamp":281,"open":282,"high":282,"low":215,"close":283,"volume":284},"2025-11-12T00:00:00",13.77,13.45,2849500,{"timestamp":286,"open":287,"high":287,"low":288,"close":110,"volume":289},"2025-11-13T00:00:00",13.37,12.4,8034900,{"timestamp":291,"open":96,"high":101,"low":292,"close":103,"volume":293},"2025-11-16T00:00:00",12.24,2892100,{"timestamp":295,"open":296,"high":297,"low":159,"close":298,"volume":299},"2025-11-17T00:00:00",12.29,12.72,12.62,2409300,{"timestamp":301,"open":302,"high":303,"low":183,"close":297,"volume":304},"2025-11-18T00:00:00",12.64,12.79,1768500,{"timestamp":306,"open":307,"high":308,"low":309,"close":116,"volume":310},"2025-11-20T00:00:00",12.71,12.78,12.48,1776800,{"timestamp":312,"open":175,"high":313,"low":175,"close":226,"volume":314},"2025-11-23T00:00:00",12.89,1593700,{"timestamp":316,"open":101,"high":221,"low":317,"close":318,"volume":319},"2025-11-24T00:00:00",12.5,12.94,2049900,{"timestamp":321,"open":322,"high":323,"low":194,"close":216,"volume":324},"2025-11-25T00:00:00",12.9,13.26,1366200,{"timestamp":326,"open":262,"high":327,"low":328,"close":220,"volume":329},"2025-11-26T00:00:00",13.42,13.1,1068500,{"timestamp":331,"open":231,"high":332,"low":201,"close":333,"volume":334},"2025-11-27T00:00:00",13.72,13.61,1488000,{"timestamp":336,"open":333,"high":276,"low":337,"close":244,"volume":338},"2025-11-30T00:00:00",13.36,4901100,{"timestamp":340,"open":237,"high":341,"low":327,"close":342,"volume":343},"2025-12-01T00:00:00",14.01,13.62,3410400,{"timestamp":345,"open":237,"high":346,"low":250,"close":347,"volume":348},"2025-12-02T00:00:00",14.07,14.04,2472900,{"timestamp":350,"open":351,"high":352,"low":351,"close":353,"volume":354},"2025-12-03T00:00:00",14.1,14.7,14.3,2782700,{"timestamp":356,"open":357,"high":358,"low":190,"close":359,"volume":360},"2025-12-04T00:00:00",14.27,14.33,12.77,5291600,{"timestamp":362,"open":188,"high":84,"low":363,"close":297,"volume":364},"2025-12-07T00:00:00",12.45,2632400,{"timestamp":366,"open":175,"high":367,"low":368,"close":369,"volume":370},"2025-12-08T00:00:00",12.87,12.22,12.56,2083200,{"timestamp":372,"open":307,"high":307,"low":373,"close":183,"volume":374},"2025-12-09T00:00:00",12.44,2837700,{"timestamp":376,"open":183,"high":78,"low":103,"close":377,"volume":378},"2025-12-10T00:00:00",12.38,1392400,{"timestamp":380,"open":381,"high":308,"low":382,"close":175,"volume":383},"2025-12-11T00:00:00",12.46,12.42,2135900,{"timestamp":385,"open":78,"high":386,"low":116,"close":308,"volume":387},"2025-12-14T00:00:00",12.85,1668600,{"timestamp":389,"open":390,"high":214,"low":391,"close":288,"volume":392},"2025-12-15T00:00:00",12.67,12.33,2913300,{"timestamp":394,"open":395,"high":377,"low":102,"close":103,"volume":396},"2025-12-16T00:00:00",12.31,2628200,{"timestamp":398,"open":182,"high":120,"low":399,"close":400,"volume":401},"2025-12-17T00:00:00",12.2,12.43,1813600,{"timestamp":403,"open":288,"high":110,"low":404,"close":91,"volume":405},"2025-12-18T00:00:00",12.32,999500,{"timestamp":407,"open":101,"high":101,"low":171,"close":408,"volume":409},"2025-12-21T00:00:00",12.01,1940200,{"timestamp":411,"open":412,"high":108,"low":412,"close":298,"volume":413},"2025-12-22T00:00:00",12,2726000,{"timestamp":415,"open":317,"high":76,"low":416,"close":417,"volume":418},"2025-12-25T00:00:00",12.37,12.6,1312300,{"timestamp":420,"open":127,"high":421,"low":422,"close":132,"volume":423},"2025-12-28T00:00:00",12.21,11.86,1991200,{"timestamp":425,"open":426,"high":404,"low":176,"close":368,"volume":427},"2025-12-29T00:00:00",12.14,1686200,{"timestamp":429,"open":107,"high":430,"low":160,"close":399,"volume":431},"2026-01-01T00:00:00",12.28,1300200,{"timestamp":433,"open":421,"high":434,"low":435,"close":369,"volume":436},"2026-01-04T00:00:00",12.7,12.04,1782300,{"timestamp":438,"open":298,"high":215,"low":116,"close":210,"volume":439},"2026-01-05T00:00:00",5481600,{"timestamp":441,"open":442,"high":78,"low":435,"close":417,"volume":443},"2026-01-06T00:00:00",12.34,5698900,{"timestamp":445,"open":78,"high":257,"low":417,"close":446,"volume":447},"2026-01-07T00:00:00",12.86,2149300,{"timestamp":449,"open":194,"high":450,"low":78,"close":390,"volume":451},"2026-01-08T00:00:00",13.22,2054500,{"timestamp":453,"open":108,"high":454,"low":108,"close":210,"volume":455},"2026-01-11T00:00:00",13.08,1991400,{"timestamp":457,"open":458,"high":210,"low":404,"close":400,"volume":459},"2026-01-12T00:00:00",12.98,2413100,{"timestamp":461,"open":175,"high":226,"low":404,"close":363,"volume":462},"2026-01-13T00:00:00",2430400,{"timestamp":464,"open":115,"high":190,"low":416,"close":465,"volume":466},"2026-01-14T00:00:00",12.41,1815600,{"timestamp":468,"open":381,"high":181,"low":469,"close":470,"volume":471},"2026-01-15T00:00:00",12.06,12.1,2472500,{"timestamp":473,"open":102,"high":296,"low":474,"close":475,"volume":476},"2026-01-18T00:00:00",11.76,11.84,3896800,{"timestamp":478,"open":475,"high":165,"low":479,"close":408,"volume":480},"2026-01-19T00:00:00",11.63,2705500,{"timestamp":482,"open":127,"high":483,"low":127,"close":203,"volume":484},"2026-01-20T00:00:00",13.07,5405400,{"timestamp":486,"open":450,"high":487,"low":450,"close":195,"volume":488},"2026-01-21T00:00:00",13.9,7426200,{"timestamp":490,"open":220,"high":244,"low":491,"close":492,"volume":493},"2026-01-22T00:00:00",13.14,13.51,4240700,{"timestamp":495,"open":209,"high":277,"low":220,"close":496,"volume":497},"2026-01-25T00:00:00",13.94,3905800,{"timestamp":499,"open":500,"high":501,"low":357,"close":502,"volume":503},"2026-01-26T00:00:00",14.32,15.29,14.86,8543200,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2026-01-27T00:00:00",14.82,15.04,14.53,14.69,5702200,{"timestamp":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-01-28T00:00:00",14.91,14.93,14.19,14.38,4647700,{"timestamp":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2026-02-01T00:00:00",14.61,14.75,14.51,14.57,641800,{"timestamp":526,"open":527,"high":502,"low":487,"close":528,"volume":529},"2026-02-02T00:00:00",14.74,14.05,7186700,{"timestamp":531,"open":245,"high":346,"low":231,"close":532,"volume":533},"2026-02-03T00:00:00",13.31,4605300,{"timestamp":535,"open":536,"high":342,"low":204,"close":283,"volume":537},"2026-02-05T00:00:00",13.44,1755900,{"timestamp":539,"open":342,"high":332,"low":540,"close":278,"volume":541},"2026-02-08T00:00:00",13.27,1685100,{"timestamp":543,"open":237,"high":544,"low":220,"close":545,"volume":546},"2026-02-09T00:00:00",13.76,13.49,2787800,{"timestamp":548,"open":549,"high":550,"low":202,"close":536,"volume":551},"2026-02-10T00:00:00",13.56,13.65,3105700,{"timestamp":553,"open":554,"high":555,"low":226,"close":114,"volume":556},"2026-02-11T00:00:00",13.32,13.47,1872400,{"timestamp":558,"open":76,"high":114,"low":382,"close":559,"volume":560},"2026-02-12T00:00:00",12.91,2923700,{"timestamp":562,"open":108,"high":454,"low":390,"close":77,"volume":563},"2026-02-17T00:00:00",2304600,{"timestamp":565,"open":483,"high":566,"low":86,"close":554,"volume":567},"2026-02-18T00:00:00",13.59,2708000,{"timestamp":569,"open":204,"high":333,"low":197,"close":208,"volume":570},"2026-02-19T00:00:00",2334900,{"timestamp":572,"open":287,"high":287,"low":86,"close":573,"volume":574},"2026-02-22T00:00:00",13.13,1847900,{"timestamp":576,"open":220,"high":577,"low":231,"close":578,"volume":579},"2026-02-23T00:00:00",14.06,13.95,3206900,{"timestamp":581,"open":346,"high":582,"low":238,"close":583,"volume":584},"2026-02-24T00:00:00",14.28,13.87,2935800,{"timestamp":586,"open":496,"high":341,"low":492,"close":249,"volume":587},"2026-02-25T00:00:00",2281800,{"timestamp":589,"open":337,"high":249,"low":262,"close":590,"volume":591},"2026-02-26T00:00:00",13.33,1808700,{"timestamp":593,"open":594,"high":84,"low":446,"close":210,"volume":595},"2026-03-01T00:00:00",13.09,2692000,{"timestamp":597,"open":373,"high":189,"low":126,"close":165,"volume":598},"2026-03-02T00:00:00",3283000,{"timestamp":600,"open":288,"high":76,"low":292,"close":103,"volume":601},"2026-03-03T00:00:00",1706600,{"timestamp":603,"open":399,"high":288,"low":422,"close":133,"volume":604},"2026-03-04T00:00:00",3677100,{"timestamp":606,"open":408,"high":391,"low":607,"close":121,"volume":608},"2026-03-05T00:00:00",11.8,2892600,{"timestamp":610,"open":164,"high":165,"low":611,"close":612,"volume":613},"2026-03-08T00:00:00",11.56,11.93,2485500,{"timestamp":615,"open":133,"high":115,"low":128,"close":292,"volume":616},"2026-03-09T00:00:00",2701300,{"timestamp":618,"open":470,"high":373,"low":619,"close":126,"volume":620},"2026-03-10T00:00:00",11.96,11992800,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-03-11T00:00:00",11.37,11.42,10.27,10.28,13366600,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-03-12T00:00:00",10.38,10.78,10.02,10.17,6636900,{"timestamp":636,"open":637,"high":631,"low":638,"close":639,"volume":640},"2026-03-15T00:00:00",10.47,10.29,10.4,3507300,{"timestamp":642,"open":643,"high":644,"low":645,"close":630,"volume":646},"2026-03-16T00:00:00",10.41,10.74,10.3,3791600,{"timestamp":648,"open":626,"high":649,"low":650,"close":651,"volume":652},"2026-03-17T00:00:00",10.33,9.86,9.9,6226100,{"timestamp":654,"open":655,"high":633,"low":656,"close":657,"volume":658},"2026-03-18T00:00:00",9.64,9.47,10.13,7750700,{"timestamp":660,"open":661,"high":630,"low":662,"close":625,"volume":663},"2026-03-19T00:00:00",10.08,9.91,7666600,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-03-22T00:00:00",10.58,11.04,10.5,11,4440600,{"timestamp":672,"open":673,"high":38,"low":674,"close":675,"volume":676},"2026-03-23T00:00:00",10.95,10.63,11.11,3378500,{"timestamp":678,"open":679,"high":134,"low":680,"close":624,"volume":681},"2026-03-24T00:00:00",11.43,11.28,5458300,{"timestamp":683,"open":684,"high":134,"low":685,"close":685,"volume":686},"2026-03-25T00:00:00",11.27,11.16,4560200,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-03-26T00:00:00",11.07,11.41,10.92,11.14,5334400,{"timestamp":695,"open":696,"high":153,"low":697,"close":698,"volume":699},"2026-03-29T00:00:00",11.5,11.23,11.59,4190400,{"timestamp":701,"open":121,"high":182,"low":169,"close":702,"volume":703},"2026-03-30T00:00:00",12.11,3452100,{"timestamp":705,"open":399,"high":96,"low":102,"close":126,"volume":706},"2026-03-31T00:00:00",3373300,{"timestamp":708,"open":135,"high":132,"low":141,"close":139,"volume":709},"2026-04-01T00:00:00",3930800,{"timestamp":711,"open":475,"high":712,"low":611,"close":713,"volume":714},"2026-04-05T00:00:00",11.89,11.77,1956200,{"timestamp":716,"open":169,"high":717,"low":718,"close":719,"volume":720},"2026-04-06T00:00:00",12.15,11.48,11.85,7046000,{"timestamp":722,"open":417,"high":390,"low":475,"close":160,"volume":723},"2026-04-07T00:00:00",3907900,{"timestamp":725,"open":726,"high":435,"low":727,"close":619,"volume":728},"2026-04-08T00:00:00",11.98,11.74,3266100,{"timestamp":730,"open":412,"high":159,"low":690,"close":731,"volume":732},"2026-04-09T00:00:00",11.51,4934400,{"timestamp":734,"open":624,"high":726,"low":735,"close":736,"volume":737},"2026-04-12T00:00:00",11.38,11.75,3458400,{"timestamp":739,"open":164,"high":470,"low":474,"close":740,"volume":741},"2026-04-13T00:00:00",11.9,3041600,{"timestamp":743,"open":740,"high":412,"low":135,"close":164,"volume":744},"2026-04-14T00:00:00",2480200,{"timestamp":746,"open":619,"high":159,"low":145,"close":169,"volume":747},"2026-04-15T00:00:00",2460300,{"timestamp":749,"open":408,"high":292,"low":750,"close":169,"volume":751},"2026-04-16T00:00:00",11.66,3959200,{"timestamp":753,"open":145,"high":754,"low":155,"close":755,"volume":756},"2026-04-19T00:00:00",11.81,11.79,2213800,{"timestamp":758,"open":713,"high":759,"low":689,"close":685,"volume":760},"2026-04-21T00:00:00",11.78,4108800,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-04-22T00:00:00",11.15,11.19,10.69,10.77,5093700,{"timestamp":769,"open":766,"high":631,"low":770,"close":668,"volume":771},"2026-04-23T00:00:00",10.39,3330300,{"timestamp":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2026-04-26T00:00:00",10.54,10.64,10.11,10.12,4136600,{"timestamp":780,"open":781,"high":661,"low":782,"close":783,"volume":784},"2026-04-27T00:00:00",10.04,9.81,9.92,5443000,{"timestamp":786,"open":787,"high":787,"low":788,"close":789,"volume":790},"2026-04-28T00:00:00",9.89,9.6,9.66,4738000,{"timestamp":792,"open":793,"high":662,"low":789,"close":650,"volume":794},"2026-04-29T00:00:00",9.85,5258800,{"timestamp":796,"open":650,"high":781,"low":797,"close":662,"volume":798},"2026-05-03T00:00:00",9.76,6605000,{"timestamp":800,"open":662,"high":801,"low":787,"close":802,"volume":803},"2026-05-04T00:00:00",10.24,10.06,7786800,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-05-05T00:00:00",10.26,10.53,10.2,10.21,5669900,{"timestamp":812,"open":809,"high":807,"low":813,"close":814,"volume":815},"2026-05-06T00:00:00",10,10.16,10651300,{"timestamp":817,"open":814,"high":818,"low":814,"close":819,"volume":820},"2026-05-07T00:00:00",11.12,10.96,11445600,{"timestamp":822,"open":823,"high":692,"low":824,"close":825,"volume":826},"2026-05-10T00:00:00",10.85,10.51,10.68,5562000,{"timestamp":828,"open":829,"high":830,"low":831,"close":832,"volume":833},"2026-05-11T00:00:00",10.57,10.76,10.22,10.25,8512000,{"timestamp":835,"open":808,"high":806,"low":797,"close":836,"volume":837},"2026-05-12T00:00:00",9.87,6687700,{"timestamp":839,"open":840,"high":633,"low":841,"close":841,"volume":842},"2026-05-13T00:00:00",10.09,9.74,4597800,{"timestamp":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2026-05-14T00:00:00",9.49,9.82,9.34,9.56,4265800,{"timestamp":851,"open":852,"high":853,"low":854,"close":848,"volume":855},"2026-05-17T00:00:00",9.54,9.73,9.26,4671900,{"timestamp":857,"open":858,"high":841,"low":859,"close":860,"volume":861},"2026-05-18T00:00:00",9.36,9.25,9.32,4651800,{"timestamp":863,"open":864,"high":865,"low":866,"close":867,"volume":868},"2026-05-19T00:00:00",9.44,9.95,9.42,9.78,5408600,{"timestamp":870,"open":789,"high":787,"low":871,"close":853,"volume":872},"2026-05-20T00:00:00",9.46,3114600,{"timestamp":874,"open":788,"high":875,"low":876,"close":877,"volume":878},"2026-05-21T00:00:00",9.72,9.41,9.57,3358700,{"timestamp":880,"open":841,"high":650,"low":881,"close":882,"volume":883},"2026-05-24T00:00:00",9.62,9.7,3147000,{"timestamp":885,"open":886,"high":853,"low":887,"close":788,"volume":888},"2026-05-25T00:00:00",9.65,9.48,2383800,{"timestamp":890,"open":867,"high":651,"low":877,"close":881,"volume":891},"2026-05-26T00:00:00",1964900,{"timestamp":893,"open":894,"high":836,"low":895,"close":896,"volume":897},"2026-05-27T00:00:00",9.63,9.55,9.58,2145700,{"timestamp":899,"open":848,"high":789,"low":900,"close":852,"volume":901},"2026-05-28T00:00:00",9.37,3085900,{"timestamp":903,"open":904,"high":655,"low":905,"close":871,"volume":906},"2026-05-31T00:00:00",9.59,9.29,3738900,{"timestamp":908,"open":909,"high":848,"low":900,"close":910,"volume":911},"2026-06-01T00:00:00",9.5,9.39,2252600,{"timestamp":913,"open":914,"high":915,"low":916,"close":917,"volume":918},"2026-06-02T00:00:00",9.2,9.24,8.75,8.86,5447200,{"timestamp":920,"open":921,"high":922,"low":923,"close":921,"volume":924},"2026-06-04T00:00:00",8.89,9.02,8.77,2177000,{"timestamp":926,"open":927,"high":928,"low":916,"close":929,"volume":930},"2026-06-07T00:00:00",8.78,8.96,8.8,2066300,{"timestamp":932,"open":933,"high":934,"low":935,"close":917,"volume":936},"2026-06-08T00:00:00",8.87,9.01,8.65,3905100,{"timestamp":938,"open":939,"high":940,"low":941,"close":940,"volume":942},"2026-06-09T00:00:00",8.81,8.83,8.5,4037800,{"timestamp":944,"open":929,"high":945,"low":946,"close":929,"volume":947},"2026-06-10T00:00:00",8.93,8.47,5264100,{"timestamp":949,"open":950,"high":945,"low":951,"close":952,"volume":953},"2026-06-11T00:00:00",8.7,8.63,8.73,3651300,{"timestamp":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2026-06-14T00:00:00",9.1,9.23,8.79,8.9,6760800,{"timestamp":962,"open":963,"high":933,"low":964,"close":965,"volume":966},"2026-06-15T00:00:00",8.85,8.68,8.74,2883200,{"timestamp":968,"open":917,"high":969,"low":970,"close":970,"volume":971},"2026-06-16T00:00:00",8.92,8.36,4348000,{"timestamp":973,"open":970,"high":946,"low":974,"close":974,"volume":975},"2026-06-17T00:00:00",7.94,5681100,{"timestamp":977,"open":974,"high":978,"low":979,"close":980,"volume":981},"2026-06-18T00:00:00",8.09,7.85,8.03,3382200,{"timestamp":983,"open":941,"high":984,"low":985,"close":986,"volume":987},"2026-06-21T00:00:00",8.61,8.16,8.45,4886600,{"timestamp":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2026-06-22T00:00:00",8.27,8.69,8.24,8.53,3439100,{"timestamp":996,"open":997,"high":940,"low":998,"close":927,"volume":999},"2026-06-23T00:00:00",8.44,8.4,6889200,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":916,"volume":1005},"2026-06-24T00:00:00",8.84,9.15,8.71,2970000,{"timestamp":1007,"open":929,"high":1008,"low":935,"close":959,"volume":1009},"2026-06-25T00:00:00",9,2693800,{"timestamp":1011,"open":963,"high":1012,"low":929,"close":917,"volume":1013},"2026-06-28T00:00:00",8.97,1491900,{"timestamp":1015,"open":927,"high":928,"low":1016,"close":1017,"volume":1018},"2026-06-29T00:00:00",8.57,8.88,2454800,{"timestamp":1020,"open":1004,"high":1021,"low":1022,"close":959,"volume":1023},"2026-06-30T00:00:00",9.11,8.64,2195700,{"timestamp":1025,"open":956,"high":1003,"low":933,"close":969,"volume":1026},"2026-07-01T00:00:00",2230300,{"timestamp":1028,"open":1029,"high":1030,"low":963,"close":1029,"volume":1031},"2026-07-02T00:00:00",9.07,9.19,1564100,{"timestamp":1033,"open":928,"high":1034,"low":991,"close":991,"volume":1035},"2026-07-05T00:00:00",9.03,1301400,{"timestamp":1037,"open":916,"high":1038,"low":992,"close":970,"volume":1039},"2026-07-06T00:00:00",8.76,4201500,{"timestamp":1041,"open":1042,"high":970,"low":1043,"close":990,"volume":1044},"2026-07-07T00:00:00",8.25,8.13,2360100,{"timestamp":1046,"open":1047,"high":964,"low":1047,"close":964,"volume":1048},"2026-07-08T00:00:00",8.31,1910900,{"timestamp":1050,"open":1008,"high":1051,"low":933,"close":1052,"volume":1053},"2026-07-09T00:00:00",9.12,8.95,2310900,{"timestamp":1055,"open":1002,"high":1056,"low":1057,"close":1017,"volume":1058},"2026-07-12T00:00:00",9.08,8.82,1791000,{"timestamp":1060,"open":945,"high":922,"low":927,"close":928,"volume":1061},"2026-07-13T00:00:00",2276700,{"timestamp":1063,"open":969,"high":1052,"low":991,"close":1038,"volume":1064},"2026-07-14T00:00:00",3169700,{"timestamp":1066,"open":1067,"high":1002,"low":1068,"close":1002,"volume":1069},"2026-07-15T00:00:00",8.72,8.51,2410100,{"timestamp":1071,"open":940,"high":933,"low":993,"close":984,"volume":1072},"2026-07-16T00:00:00",2735100,{"timestamp":1074,"open":984,"high":1004,"low":985,"close":1075,"volume":1076},"2026-07-19T00:00:00",8.17,6673700,{"timestamp":1078,"open":1075,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-07-20T00:00:00",8.2,7.77,7.83,6876400,{"timestamp":1084,"open":1085,"high":1086,"low":1087,"close":1080,"volume":1088},"2026-07-21T00:00:00",7.86,8.01,7.65,8114000,{"timestamp":1090,"open":1087,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-07-22T00:00:00",7.75,7.46,7.55,6178400,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-07-23T00:00:00",7.44,7.95,7.41,7.78,6135200,{"timestamp":1103,"open":1081,"high":980,"low":1104,"close":974,"volume":1105},"2026-07-26T00:00:00",7.79,2505600,{"timestamp":1107,"open":1079,"high":1108,"low":974,"close":985,"volume":1109},"2026-07-27T00:00:00",8.3,3436500,{"timestamp":1111,"open":1112,"high":990,"low":1086,"close":1113,"volume":1114},"2026-07-28T00:00:00",8.15,8.14,2992500,{"timestamp":1116,"open":1117,"high":1118,"low":1117,"close":1119,"volume":1120},"2026-07-29T00:00:00",8.19,8.39,8.34,2325900,{"timestamp":1122,"open":1123,"high":1124,"low":992,"close":1125,"volume":1126},"2026-07-30T00:00:00",8.38,8.52,8.26,1815100,{"timestamp":1128,"open":1118,"high":1129,"low":1130,"close":1123,"volume":1131},"2026-08-02T00:00:00",8.42,8.1,3772500,{"timestamp":1133,"open":1134,"high":993,"low":1079,"close":1135,"volume":1136},"2026-08-03T00:00:00",8.49,8.29,2186500,{"timestamp":1138,"open":1119,"high":941,"low":992,"close":1135,"volume":1139},"2026-08-04T00:00:00",1847400,{"timestamp":1141,"open":1142,"high":1143,"low":985,"close":992,"volume":1144},"2026-08-05T00:00:00",8.21,8.35,1545100,{"timestamp":1146,"open":990,"high":990,"low":1147,"close":1148,"volume":1149},"2026-08-06T00:00:00",7.93,7.96,3796200,{"timestamp":1151,"open":1098,"high":1148,"low":1152,"close":1153,"volume":1154},"2026-08-09T00:00:00",7.52,7.54,6157100,{"timestamp":1156,"open":1157,"high":1158,"low":1159,"close":1152,"volume":1160},"2026-08-10T00:00:00",7.56,7.87,7.5,4647100,{"timestamp":1162,"open":1157,"high":1163,"low":1164,"close":1097,"volume":1165},"2026-08-11T00:00:00",7.59,7.34,3798500,{"timestamp":1167,"open":1168,"high":1169,"low":1170,"close":1171,"volume":1172},"2026-08-12T00:00:00",7.43,7.76,7.42,7.72,2375900,{"timestamp":1174,"open":1175,"high":1176,"low":1177,"close":1178,"volume":1179},"2026-08-13T00:00:00",7.63,7.68,7.02,7.32,9203600,{"timestamp":1181,"open":1182,"high":1183,"low":1182,"close":1178,"volume":1184},"2026-08-16T00:00:00",7.25,7.69,5576700,{"timestamp":1186,"open":1187,"high":1159,"low":1188,"close":1189,"volume":1190},"2026-08-17T00:00:00",7.31,7.23,7.33,4145600,{"timestamp":1192,"open":1152,"high":1193,"low":1178,"close":1099,"volume":1194},"2026-08-18T00:00:00",7.58,4633800,{"timestamp":1196,"open":1164,"high":1152,"low":1182,"close":1097,"volume":1197},"2026-08-19T00:00:00",9087300,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1158,"volume":1203},"2026-08-20T00:00:00",7.49,7.9,7.45,4976500,{"timestamp":1205,"open":986,"high":945,"low":986,"close":1017,"volume":1206},"2026-08-23T00:00:00",9106800,{"timestamp":1208,"open":959,"high":959,"low":1143,"close":965,"volume":1209},"2026-08-24T00:00:00",8630100,{"timestamp":1211,"open":950,"high":940,"low":941,"close":1212,"volume":1213},"2026-08-25T00:00:00",8.62,3763100,{"timestamp":1215,"open":1216,"high":1017,"low":1016,"close":917,"volume":1217},"2026-08-26T00:00:00",8.58,3746400,{"timestamp":1219,"open":959,"high":1220,"low":1067,"close":1002,"volume":1221},"2026-08-27T00:00:00",9.09,3678500,{"timestamp":1223,"open":1017,"high":1012,"low":1224,"close":952,"volume":1225},"2026-08-30T00:00:00",8.59,4621100,{"timestamp":1227,"open":927,"high":1008,"low":1212,"close":1057,"volume":1228},"2026-08-31T00:00:00",4291900,{"timestamp":1230,"open":917,"high":910,"low":958,"close":1231,"volume":1232},"2026-09-01T00:00:00",9.31,5083700,{"timestamp":1234,"open":788,"high":1235,"low":1236,"close":845,"volume":1237},"2026-09-02T00:00:00",9.69,9.33,7289500,{"timestamp":1239,"open":910,"high":867,"low":910,"close":655,"volume":360},"2026-09-03T00:00:00",{"timestamp":1241,"open":1242,"high":632,"low":1243,"close":865,"volume":1244},"2026-09-07T00:00:00",9.75,9.71,6367400,{"timestamp":1246,"open":1247,"high":1248,"low":782,"close":808,"volume":1249},"2026-09-08T00:00:00",9.96,10.37,10699600,{"timestamp":1251,"open":1252,"high":808,"low":1253,"close":840,"volume":1254},"2026-09-09T00:00:00",10.14,9.88,6549900,{"timestamp":1256,"open":781,"high":1257,"low":1242,"close":662,"volume":1258},"2026-09-10T00:00:00",10.1,4164300,{"timestamp":1260,"open":1235,"high":1261,"low":881,"close":783,"volume":1262},"2026-09-13T00:00:00",9.93,3187200,{"timestamp":1264,"open":1265,"high":626,"low":1266,"close":1267,"volume":1268},"2026-09-14T00:00:00",9.98,9.8,10.15,5979200,{"timestamp":1270,"open":1252,"high":1271,"low":661,"close":1257,"volume":1272},"2026-09-15T00:00:00",10.49,4874800,{"timestamp":1274,"open":777,"high":1275,"low":802,"close":643,"volume":1276},"2026-09-16T00:00:00",10.52,9297800,{"timestamp":1278,"open":645,"high":1279,"low":776,"close":1279,"volume":1280},"2026-09-17T00:00:00",10.6,5315600,{"timestamp":1282,"open":825,"high":685,"low":1283,"close":692,"volume":1284},"2026-09-20T00:00:00",10.65,9198500,{"timestamp":1286,"open":689,"high":684,"low":1287,"close":1288,"volume":1289},"2026-09-21T00:00:00",10.94,11.21,5971400,{"timestamp":1291,"open":675,"high":1292,"low":666,"close":1293,"volume":1294},"2026-09-22T00:00:00",11.26,10.86,6494300,{"timestamp":1296,"open":1297,"high":38,"low":1298,"close":38,"volume":1299},"2026-09-23T00:00:00",11.05,10.34,18190200,[]]