[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fk5ZvSXo8Vez8ajrI--zP7XZXkdXFGxPv3oUyqtqveig":3,"$fpKwIa-8q4YV6Csw_kc7WZZ4tOkc1Ss8P6qk6PLDeoyY":46,"$fo-S3E-Bz6b_ACMj2YzdL1wpmrMgR0hdvlnm3E-brTC4":88},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"DIRR3","dirr3","stock","Direcional Engenharia S.A.","Direcional Engenharia","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.87,-0.01,-0.1012,"BRL","2026-09-24T23:48:28Z",{"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},1.644,5.259,15.7,8.32,6,1.88,5.3,6.6,1.28,7673856000,1163075000,31.27,8.18,5.85,17.73,24.09,40.35,1.3,0.55,4.17,4.2632,[],[41,42,43,44,45],"QUAL3","RDOR3","HAPV3","FLRY3","ODPV3",{"items":47,"totalItens":85,"success":86,"errors":87,"limitReached":85},[48,56,61,66,71,75,80],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.2333,"2022-12-08T00:00:00","2022-12-16T00:00:00","2023-01-09T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":55},0.1567,"2023-11-29T00:00:00","2023-12-05T00:00:00","2024-01-03T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},0.5333,"2024-07-01T00:00:00","2024-07-04T00:00:00","2024-07-16T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":55},0.1533,"2024-09-11T00:00:00","2024-09-17T00:00:00","2025-01-16T00:00:00",{"type":49,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":70,"status":55},0.4233,"2024-12-20T00:00:00","2025-01-03T00:00:00",{"type":49,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":55},0.6667,"2025-06-16T00:00:00","2025-06-27T00:00:00","2025-07-04T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":55},1.55,"2025-12-10T00:00:00","2025-12-16T00:00:00","2025-12-23T00:00:00",null,true,[],{"items":89,"totalItens":85,"success":86,"errors":1357,"limitReached":85},[90,97,104,111,115,122,128,135,142,149,156,162,168,174,181,187,194,199,203,209,214,219,226,230,236,243,250,257,263,268,272,278,285,292,297,304,311,317,323,329,335,340,347,353,358,364,369,376,381,387,394,401,406,411,417,422,428,433,439,446,453,459,465,471,478,484,490,496,502,508,515,521,527,532,537,543,549,555,560,566,570,575,579,584,588,595,601,607,613,619,623,627,631,636,642,647,653,658,662,667,670,676,680,684,689,693,698,702,708,714,720,725,728,734,739,743,747,751,754,759,764,771,775,782,788,793,798,802,806,811,816,819,824,828,832,837,842,847,850,855,860,866,869,874,880,883,888,891,895,899,902,905,912,918,924,928,931,934,938,941,944,948,951,954,959,964,970,977,982,986,989,992,995,998,1001,1005,1009,1012,1015,1019,1022,1026,1031,1035,1038,1041,1045,1048,1051,1055,1061,1064,1068,1072,1076,1081,1086,1092,1099,1106,1113,1120,1125,1131,1137,1144,1150,1156,1161,1166,1171,1174,1180,1185,1192,1199,1205,1211,1218,1224,1229,1234,1240,1246,1252,1259,1264,1271,1275,1279,1285,1290,1294,1299,1302,1305,1312,1317,1323,1330,1336,1341,1347,1352],{"timestamp":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-09-25T00:00:00",15.58,15.89,15.54,15.81,4072500,{"timestamp":98,"open":99,"high":100,"low":101,"close":102,"volume":103},"2025-09-28T00:00:00",15.94,16.14,15.77,16.05,3170800,{"timestamp":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-09-29T00:00:00",16.38,16.47,16.11,16.17,3683000,{"timestamp":112,"open":100,"high":113,"low":108,"close":109,"volume":114},"2025-09-30T00:00:00",16.46,4794400,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-10-01T00:00:00",16.16,16.37,15.74,15.86,5202200,{"timestamp":123,"open":93,"high":124,"low":125,"close":126,"volume":127},"2025-10-02T00:00:00",16.01,15.68,15.98,2055300,{"timestamp":129,"open":130,"high":131,"low":132,"close":133,"volume":134},"2025-10-05T00:00:00",16.03,16.09,15.65,15.76,2243800,{"timestamp":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-10-06T00:00:00",15.64,15.66,14.79,15.17,6178600,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-07T00:00:00",15.3,15.37,15.04,15.27,5750300,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-08T00:00:00",15.25,15.31,14.64,14.93,7049900,{"timestamp":157,"open":158,"high":158,"low":159,"close":160,"volume":161},"2025-10-09T00:00:00",15.11,14.1,14.66,11980300,{"timestamp":163,"open":164,"high":165,"low":166,"close":164,"volume":167},"2025-10-12T00:00:00",14.7,14.99,14.56,5627100,{"timestamp":169,"open":170,"high":164,"low":171,"close":172,"volume":173},"2025-10-13T00:00:00",14.69,14.45,14.68,4397900,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-10-14T00:00:00",14.55,14.95,14.39,14.91,6106200,{"timestamp":182,"open":183,"high":179,"low":184,"close":185,"volume":186},"2025-10-15T00:00:00",14.72,14.6,14.85,2835900,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-10-16T00:00:00",14.71,15.03,14.65,14.9,3945500,{"timestamp":195,"open":192,"high":196,"low":192,"close":197,"volume":198},"2025-10-19T00:00:00",15.67,15.59,6247000,{"timestamp":200,"open":197,"high":133,"low":201,"close":132,"volume":202},"2025-10-20T00:00:00",15.22,3390300,{"timestamp":204,"open":205,"high":206,"low":207,"close":95,"volume":208},"2025-10-21T00:00:00",15.72,15.82,15.57,1951300,{"timestamp":210,"open":206,"high":211,"low":206,"close":212,"volume":213},"2025-10-22T00:00:00",16.13,16.02,3570100,{"timestamp":215,"open":100,"high":216,"low":217,"close":100,"volume":218},"2025-10-23T00:00:00",16.2,15.88,3373200,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-26T00:00:00",16.28,16.42,16,16.18,4238700,{"timestamp":227,"open":228,"high":228,"low":93,"close":211,"volume":229},"2025-10-27T00:00:00",16.22,3636900,{"timestamp":231,"open":232,"high":233,"low":232,"close":234,"volume":235},"2025-10-29T00:00:00",16.3,16.7,16.69,2986000,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-10-30T00:00:00",16.71,17.1,16.64,16.98,6230100,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-02T00:00:00",17.13,17.2,16.84,16.88,4766900,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-03T00:00:00",16.8,17.09,16.74,17.07,2806900,{"timestamp":258,"open":239,"high":259,"low":260,"close":261,"volume":262},"2025-11-04T00:00:00",17.39,16.99,17.14,4325900,{"timestamp":264,"open":245,"high":265,"low":266,"close":239,"volume":267},"2025-11-05T00:00:00",17.23,16.95,2999900,{"timestamp":269,"open":270,"high":259,"low":261,"close":259,"volume":271},"2025-11-06T00:00:00",17.26,3839600,{"timestamp":273,"open":274,"high":275,"low":276,"close":274,"volume":277},"2025-11-09T00:00:00",17.5,17.61,17.38,2790300,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-11-10T00:00:00",17.64,18.04,17.62,17.75,4386600,{"timestamp":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-11-11T00:00:00",17.76,18.02,17.67,17.94,5427600,{"timestamp":293,"open":294,"high":295,"low":274,"close":288,"volume":296},"2025-11-12T00:00:00",17.85,18.12,7006500,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-11-13T00:00:00",18.13,18.79,17.96,18.63,3730500,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-11-16T00:00:00",18.64,18.75,18.34,18.42,9139000,{"timestamp":312,"open":313,"high":314,"low":315,"close":302,"volume":316},"2025-11-17T00:00:00",18.3,18.68,18.27,5099800,{"timestamp":318,"open":319,"high":319,"low":320,"close":321,"volume":322},"2025-11-18T00:00:00",18.59,18.39,18.52,1774700,{"timestamp":324,"open":313,"high":325,"low":326,"close":327,"volume":328},"2025-11-20T00:00:00",18.43,17.93,18.22,2844400,{"timestamp":330,"open":331,"high":319,"low":332,"close":333,"volume":334},"2025-11-23T00:00:00",18.26,18.14,18.45,2544900,{"timestamp":336,"open":309,"high":319,"low":337,"close":338,"volume":339},"2025-11-24T00:00:00",18.23,18.32,4333400,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-25T00:00:00",18.46,18.57,18.28,18.36,3580400,{"timestamp":348,"open":345,"high":349,"low":350,"close":351,"volume":352},"2025-11-26T00:00:00",18.47,18.29,18.33,1631300,{"timestamp":354,"open":308,"high":355,"low":331,"close":356,"volume":357},"2025-11-27T00:00:00",18.66,18.44,5818400,{"timestamp":359,"open":360,"high":360,"low":361,"close":362,"volume":363},"2025-11-30T00:00:00",18.6,18.1,18.41,4559100,{"timestamp":365,"open":366,"high":367,"low":345,"close":306,"volume":368},"2025-12-01T00:00:00",18.48,18.72,5783200,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-12-02T00:00:00",18.69,18.74,18,18.05,3392000,{"timestamp":377,"open":378,"high":355,"low":373,"close":379,"volume":380},"2025-12-03T00:00:00",18.19,18.62,3776600,{"timestamp":382,"open":383,"high":384,"low":266,"close":385,"volume":386},"2025-12-04T00:00:00",18.7,19.04,17.08,13286600,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2025-12-07T00:00:00",17.45,17.54,16.97,17.25,7562700,{"timestamp":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2025-12-08T00:00:00",17.03,17.36,16.6,17.22,7045600,{"timestamp":402,"open":403,"high":404,"low":385,"close":259,"volume":405},"2025-12-09T00:00:00",17.29,17.55,7816000,{"timestamp":82,"open":407,"high":408,"low":409,"close":389,"volume":410},17.78,17.8,17.37,12408500,{"timestamp":412,"open":413,"high":287,"low":414,"close":415,"volume":416},"2025-12-11T00:00:00",17.48,17.05,17.59,7413400,{"timestamp":418,"open":419,"high":301,"low":274,"close":420,"volume":421},"2025-12-14T00:00:00",17.92,17.51,5549100,{"timestamp":423,"open":424,"high":424,"low":425,"close":426,"volume":427},"2025-12-15T00:00:00",17.49,16.59,16.62,27324600,{"timestamp":83,"open":429,"high":429,"low":430,"close":431,"volume":432},14.83,14.08,14.35,13289300,{"timestamp":434,"open":435,"high":431,"low":436,"close":437,"volume":438},"2025-12-17T00:00:00",14.29,13.81,13.83,10577400,{"timestamp":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2025-12-18T00:00:00",13.87,14.15,13.7,13.8,7459600,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2025-12-21T00:00:00",13.77,13.79,13.27,13.31,9201000,{"timestamp":454,"open":455,"high":456,"low":457,"close":456,"volume":458},"2025-12-22T00:00:00",13.51,13.99,13.44,7969000,{"timestamp":460,"open":461,"high":462,"low":448,"close":463,"volume":464},"2025-12-25T00:00:00",13.94,14.07,14.01,3257800,{"timestamp":466,"open":467,"high":463,"low":468,"close":469,"volume":470},"2025-12-28T00:00:00",14,13.67,13.82,7227300,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-29T00:00:00",13.88,14.27,13.84,14.11,7321300,{"timestamp":479,"open":442,"high":480,"low":481,"close":482,"volume":483},"2026-01-01T00:00:00",14.23,13.52,13.62,9698900,{"timestamp":485,"open":486,"high":487,"low":481,"close":488,"volume":489},"2026-01-04T00:00:00",13.56,14.4,14.38,8631800,{"timestamp":491,"open":171,"high":492,"low":493,"close":494,"volume":495},"2026-01-05T00:00:00",14.75,14.05,14.09,5318200,{"timestamp":497,"open":493,"high":498,"low":499,"close":500,"volume":501},"2026-01-06T00:00:00",14.06,13.55,13.65,5626400,{"timestamp":503,"open":443,"high":504,"low":505,"close":506,"volume":507},"2026-01-07T00:00:00",13.89,13.64,13.73,3707400,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2026-01-08T00:00:00",13.78,14.3,13.68,13.91,5447300,{"timestamp":516,"open":517,"high":517,"low":518,"close":519,"volume":520},"2026-01-11T00:00:00",13.96,13.5,13.59,4251800,{"timestamp":522,"open":518,"high":523,"low":524,"close":525,"volume":526},"2026-01-12T00:00:00",13.63,13.17,13.36,6336700,{"timestamp":528,"open":518,"high":499,"low":529,"close":530,"volume":531},"2026-01-13T00:00:00",13.2,13.45,9053900,{"timestamp":533,"open":518,"high":500,"low":534,"close":535,"volume":536},"2026-01-14T00:00:00",13.42,13.54,4759500,{"timestamp":538,"open":539,"high":539,"low":540,"close":541,"volume":542},"2026-01-15T00:00:00",13.47,12.52,12.72,18412000,{"timestamp":544,"open":545,"high":546,"low":541,"close":547,"volume":548},"2026-01-18T00:00:00",12.78,13.16,13.07,6641700,{"timestamp":550,"open":551,"high":529,"low":552,"close":553,"volume":554},"2026-01-19T00:00:00",13.1,12.87,13.08,7032800,{"timestamp":556,"open":557,"high":499,"low":558,"close":481,"volume":559},"2026-01-20T00:00:00",13.21,13.12,6153400,{"timestamp":561,"open":530,"high":562,"low":563,"close":564,"volume":565},"2026-01-21T00:00:00",13.98,13.43,13.75,6798500,{"timestamp":567,"open":510,"high":467,"low":568,"close":444,"volume":569},"2026-01-22T00:00:00",13.61,5363500,{"timestamp":571,"open":510,"high":504,"low":572,"close":573,"volume":574},"2026-01-25T00:00:00",13.4,13.69,7922500,{"timestamp":576,"open":577,"high":159,"low":564,"close":517,"volume":578},"2026-01-26T00:00:00",13.9,8848500,{"timestamp":580,"open":456,"high":480,"low":581,"close":582,"volume":583},"2026-01-27T00:00:00",13.95,14.19,7001400,{"timestamp":585,"open":474,"high":586,"low":443,"close":577,"volume":587},"2026-01-28T00:00:00",14.36,7632200,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-02-01T00:00:00",14.78,14.88,14.74,14.84,2071000,{"timestamp":596,"open":597,"high":598,"low":189,"close":599,"volume":600},"2026-02-02T00:00:00",14.92,15.43,14.97,10089200,{"timestamp":602,"open":170,"high":603,"low":604,"close":605,"volume":606},"2026-02-03T00:00:00",15,14.16,14.32,7704900,{"timestamp":608,"open":609,"high":610,"low":172,"close":611,"volume":612},"2026-02-05T00:00:00",14.82,15.84,15.78,14991500,{"timestamp":614,"open":615,"high":616,"low":617,"close":133,"volume":618},"2026-02-08T00:00:00",15.92,15.96,15.42,7819300,{"timestamp":620,"open":95,"high":223,"low":132,"close":621,"volume":622},"2026-02-09T00:00:00",15.87,4629300,{"timestamp":624,"open":124,"high":124,"low":625,"close":120,"volume":626},"2026-02-10T00:00:00",15.52,7185200,{"timestamp":628,"open":205,"high":102,"low":125,"close":629,"volume":630},"2026-02-11T00:00:00",15.91,4317900,{"timestamp":632,"open":125,"high":221,"low":633,"close":634,"volume":635},"2026-02-12T00:00:00",15.55,16.19,3749100,{"timestamp":637,"open":638,"high":639,"low":638,"close":640,"volume":641},"2026-02-17T00:00:00",16.25,16.68,16.43,5915200,{"timestamp":643,"open":240,"high":644,"low":645,"close":234,"volume":646},"2026-02-18T00:00:00",16.85,16.5,4041100,{"timestamp":648,"open":649,"high":650,"low":651,"close":248,"volume":652},"2026-02-19T00:00:00",16.66,16.94,16.48,3987100,{"timestamp":654,"open":248,"high":655,"low":640,"close":656,"volume":657},"2026-02-22T00:00:00",16.89,16.57,2923200,{"timestamp":659,"open":398,"high":248,"low":645,"close":660,"volume":661},"2026-02-23T00:00:00",16.58,4265600,{"timestamp":663,"open":664,"high":240,"low":665,"close":100,"volume":666},"2026-02-24T00:00:00",16.63,15.99,6491000,{"timestamp":668,"open":228,"high":425,"low":100,"close":645,"volume":669},"2026-02-25T00:00:00",3592900,{"timestamp":671,"open":672,"high":673,"low":102,"close":674,"volume":675},"2026-02-26T00:00:00",16.49,16.54,16.39,4161300,{"timestamp":677,"open":678,"high":228,"low":119,"close":665,"volume":679},"2026-03-01T00:00:00",15.97,5269000,{"timestamp":681,"open":145,"high":682,"low":609,"close":140,"volume":683},"2026-03-02T00:00:00",15.47,7437100,{"timestamp":685,"open":598,"high":100,"low":686,"close":687,"volume":688},"2026-03-03T00:00:00",15.34,15.41,8917900,{"timestamp":690,"open":152,"high":691,"low":590,"close":609,"volume":692},"2026-03-04T00:00:00",15.48,4362200,{"timestamp":694,"open":189,"high":190,"low":695,"close":696,"volume":697},"2026-03-05T00:00:00",14.53,14.94,4273100,{"timestamp":699,"open":154,"high":147,"low":189,"close":700,"volume":701},"2026-03-08T00:00:00",15.1,5888100,{"timestamp":703,"open":704,"high":704,"low":705,"close":706,"volume":707},"2026-03-09T00:00:00",15.21,14.21,14.52,16932500,{"timestamp":709,"open":710,"high":711,"low":605,"close":712,"volume":713},"2026-03-10T00:00:00",14.46,14.89,14.8,6801100,{"timestamp":715,"open":716,"high":717,"low":504,"close":718,"volume":719},"2026-03-11T00:00:00",14.47,14.61,13.97,10371400,{"timestamp":721,"open":722,"high":705,"low":723,"close":455,"volume":724},"2026-03-12T00:00:00",14.13,13.46,11233700,{"timestamp":726,"open":437,"high":494,"low":519,"close":456,"volume":727},"2026-03-15T00:00:00",6272500,{"timestamp":729,"open":467,"high":730,"low":731,"close":732,"volume":733},"2026-03-16T00:00:00",14.34,13.85,13.93,7081200,{"timestamp":735,"open":736,"high":493,"low":737,"close":504,"volume":738},"2026-03-18T00:00:00",13.57,13.41,6787200,{"timestamp":740,"open":469,"high":437,"low":741,"close":737,"volume":742},"2026-03-19T00:00:00",13.3,14875900,{"timestamp":744,"open":564,"high":745,"low":519,"close":494,"volume":746},"2026-03-22T00:00:00",14.26,3687700,{"timestamp":748,"open":467,"high":493,"low":749,"close":456,"volume":750},"2026-03-23T00:00:00",13.72,6061200,{"timestamp":752,"open":442,"high":171,"low":493,"close":722,"volume":753},"2026-03-24T00:00:00",7678200,{"timestamp":755,"open":441,"high":441,"low":756,"close":757,"volume":758},"2026-03-25T00:00:00",13.25,13.34,9358000,{"timestamp":760,"open":761,"high":741,"low":762,"close":552,"volume":763},"2026-03-26T00:00:00",13.28,12.82,6813200,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-03-29T00:00:00",13.15,13.18,12.75,12.91,7641100,{"timestamp":772,"open":767,"high":773,"low":768,"close":741,"volume":774},"2026-03-30T00:00:00",13.33,12742700,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-03-31T00:00:00",13.39,13.71,13.32,13.58,14023100,{"timestamp":783,"open":784,"high":534,"low":785,"close":786,"volume":787},"2026-04-01T00:00:00",13.03,12.95,13.37,7402600,{"timestamp":789,"open":530,"high":790,"low":558,"close":791,"volume":792},"2026-04-05T00:00:00",13.49,13.38,7015000,{"timestamp":794,"open":741,"high":525,"low":795,"close":796,"volume":797},"2026-04-06T00:00:00",12.7,12.81,9688200,{"timestamp":799,"open":467,"high":800,"low":749,"close":473,"volume":801},"2026-04-07T00:00:00",14.14,7716700,{"timestamp":803,"open":437,"high":488,"low":749,"close":804,"volume":805},"2026-04-08T00:00:00",14.22,6873900,{"timestamp":807,"open":511,"high":808,"low":456,"close":809,"volume":810},"2026-04-09T00:00:00",14.62,14.33,7109700,{"timestamp":812,"open":804,"high":813,"low":814,"close":511,"volume":815},"2026-04-12T00:00:00",14.42,14.02,5090900,{"timestamp":817,"open":730,"high":185,"low":511,"close":183,"volume":818},"2026-04-13T00:00:00",6429200,{"timestamp":820,"open":170,"high":821,"low":474,"close":822,"volume":823},"2026-04-14T00:00:00",14.81,14.37,5675200,{"timestamp":825,"open":716,"high":826,"low":494,"close":474,"volume":827},"2026-04-15T00:00:00",14.5,5179300,{"timestamp":829,"open":717,"high":830,"low":717,"close":179,"volume":831},"2026-04-16T00:00:00",15.12,8413000,{"timestamp":833,"open":179,"high":834,"low":835,"close":192,"volume":836},"2026-04-19T00:00:00",15.02,14.77,4143600,{"timestamp":838,"open":712,"high":839,"low":813,"close":840,"volume":841},"2026-04-21T00:00:00",14.86,14.43,5932200,{"timestamp":843,"open":844,"high":845,"low":444,"close":441,"volume":846},"2026-04-22T00:00:00",14.48,14.51,8697100,{"timestamp":848,"open":718,"high":718,"low":519,"close":443,"volume":849},"2026-04-23T00:00:00",5784600,{"timestamp":851,"open":468,"high":449,"low":852,"close":853,"volume":854},"2026-04-26T00:00:00",12.85,13.09,12144100,{"timestamp":856,"open":785,"high":766,"low":857,"close":858,"volume":859},"2026-04-27T00:00:00",12.74,13.01,10305600,{"timestamp":861,"open":862,"high":784,"low":863,"close":864,"volume":865},"2026-04-28T00:00:00",12.86,12.68,12.76,6631800,{"timestamp":867,"open":858,"high":858,"low":795,"close":852,"volume":868},"2026-04-29T00:00:00",5042100,{"timestamp":870,"open":871,"high":872,"low":540,"close":795,"volume":873},"2026-05-03T00:00:00",12.88,12.97,7985700,{"timestamp":875,"open":876,"high":766,"low":877,"close":878,"volume":879},"2026-05-04T00:00:00",12.71,12.63,12.93,16359500,{"timestamp":881,"open":572,"high":736,"low":756,"close":499,"volume":882},"2026-05-05T00:00:00",24249600,{"timestamp":884,"open":885,"high":780,"low":886,"close":546,"volume":887},"2026-05-06T00:00:00",13.53,13.04,5865300,{"timestamp":889,"open":450,"high":486,"low":557,"close":557,"volume":890},"2026-05-07T00:00:00",10162200,{"timestamp":892,"open":893,"high":779,"low":857,"close":852,"volume":894},"2026-05-10T00:00:00",13.11,9354900,{"timestamp":896,"open":858,"high":539,"low":897,"close":741,"volume":898},"2026-05-11T00:00:00",12.84,13791600,{"timestamp":900,"open":524,"high":482,"low":852,"close":853,"volume":901},"2026-05-12T00:00:00",14501100,{"timestamp":903,"open":756,"high":523,"low":756,"close":723,"volume":904},"2026-05-13T00:00:00",7215500,{"timestamp":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2026-05-14T00:00:00",13.13,13.24,12.92,12.98,7600000,{"timestamp":913,"open":858,"high":914,"low":915,"close":916,"volume":917},"2026-05-17T00:00:00",13.02,12.57,12.64,4015100,{"timestamp":919,"open":920,"high":863,"low":921,"close":922,"volume":923},"2026-05-18T00:00:00",12.5,12.15,12.48,4462500,{"timestamp":925,"open":915,"high":539,"low":926,"close":757,"volume":927},"2026-05-19T00:00:00",12.54,6864300,{"timestamp":929,"open":557,"high":791,"low":858,"close":558,"volume":930},"2026-05-20T00:00:00",5622600,{"timestamp":932,"open":766,"high":546,"low":876,"close":762,"volume":933},"2026-05-21T00:00:00",6100100,{"timestamp":935,"open":553,"high":936,"low":914,"close":486,"volume":937},"2026-05-24T00:00:00",13.6,4102300,{"timestamp":939,"open":455,"high":780,"low":761,"close":572,"volume":940},"2026-05-25T00:00:00",3728000,{"timestamp":942,"open":505,"high":564,"low":450,"close":779,"volume":943},"2026-05-26T00:00:00",6941900,{"timestamp":945,"open":737,"high":946,"low":907,"close":786,"volume":947},"2026-05-27T00:00:00",13.66,7429800,{"timestamp":949,"open":563,"high":885,"low":529,"close":572,"volume":950},"2026-05-28T00:00:00",4632200,{"timestamp":952,"open":572,"high":518,"low":907,"close":786,"volume":953},"2026-05-31T00:00:00",9689600,{"timestamp":955,"open":956,"high":505,"low":757,"close":957,"volume":958},"2026-06-01T00:00:00",13.48,13.35,5425400,{"timestamp":960,"open":529,"high":529,"low":961,"close":962,"volume":963},"2026-06-02T00:00:00",12.37,12.43,8360000,{"timestamp":965,"open":966,"high":540,"low":967,"close":968,"volume":969},"2026-06-04T00:00:00",12.45,12.27,12.35,4538300,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-06-07T00:00:00",12.26,12.39,12.18,12.3,3736000,{"timestamp":978,"open":979,"high":980,"low":877,"close":852,"volume":981},"2026-06-08T00:00:00",12.96,13,7774700,{"timestamp":983,"open":984,"high":796,"low":920,"close":796,"volume":985},"2026-06-09T00:00:00",12.66,4097400,{"timestamp":987,"open":897,"high":486,"low":864,"close":499,"volume":988},"2026-06-10T00:00:00",8751700,{"timestamp":990,"open":908,"high":517,"low":908,"close":457,"volume":991},"2026-06-11T00:00:00",9530800,{"timestamp":993,"open":475,"high":498,"low":791,"close":535,"volume":994},"2026-06-14T00:00:00",8593200,{"timestamp":996,"open":790,"high":736,"low":756,"close":457,"volume":997},"2026-06-15T00:00:00",4344100,{"timestamp":999,"open":455,"high":500,"low":553,"close":767,"volume":1000},"2026-06-16T00:00:00",6526600,{"timestamp":1002,"open":1003,"high":443,"low":1003,"close":530,"volume":1004},"2026-06-17T00:00:00",13.19,9090000,{"timestamp":1006,"open":737,"high":1007,"low":779,"close":519,"volume":1008},"2026-06-18T00:00:00",13.74,5958400,{"timestamp":1010,"open":519,"high":473,"low":457,"close":506,"volume":1011},"2026-06-21T00:00:00",6271500,{"timestamp":1013,"open":936,"high":513,"low":723,"close":444,"volume":1014},"2026-06-22T00:00:00",4826600,{"timestamp":1016,"open":946,"high":1017,"low":568,"close":441,"volume":1018},"2026-06-23T00:00:00",14.04,5756400,{"timestamp":1020,"open":513,"high":582,"low":443,"close":437,"volume":1021},"2026-06-24T00:00:00",8505700,{"timestamp":1023,"open":510,"high":605,"low":506,"close":1024,"volume":1025},"2026-06-25T00:00:00",14.2,6232900,{"timestamp":1027,"open":722,"high":1028,"low":456,"close":1029,"volume":1030},"2026-06-28T00:00:00",14.25,14.17,2997200,{"timestamp":1032,"open":467,"high":814,"low":512,"close":1033,"volume":1034},"2026-06-29T00:00:00",13.92,7886200,{"timestamp":1036,"open":778,"high":718,"low":523,"close":441,"volume":1037},"2026-06-30T00:00:00",5434900,{"timestamp":1039,"open":493,"high":1029,"low":436,"close":461,"volume":1040},"2026-07-01T00:00:00",3085000,{"timestamp":1042,"open":493,"high":813,"low":517,"close":1043,"volume":1044},"2026-07-02T00:00:00",14.28,3578100,{"timestamp":1046,"open":800,"high":745,"low":437,"close":473,"volume":1047},"2026-07-05T00:00:00",3953100,{"timestamp":1049,"open":581,"high":718,"low":525,"close":737,"volume":1050},"2026-07-06T00:00:00",5964600,{"timestamp":1052,"open":451,"high":451,"low":540,"close":1053,"volume":1054},"2026-07-07T00:00:00",12.58,13452200,{"timestamp":1056,"open":1057,"high":909,"low":1058,"close":1059,"volume":1060},"2026-07-08T00:00:00",12.67,12.32,12.69,18437800,{"timestamp":1062,"open":908,"high":534,"low":886,"close":761,"volume":1063},"2026-07-09T00:00:00",10398600,{"timestamp":1065,"open":524,"high":761,"low":857,"close":1066,"volume":1067},"2026-07-12T00:00:00",12.83,7583300,{"timestamp":1069,"open":909,"high":766,"low":540,"close":1070,"volume":1071},"2026-07-13T00:00:00",12.99,13294300,{"timestamp":1073,"open":785,"high":872,"low":1074,"close":1057,"volume":1075},"2026-07-14T00:00:00",12.62,6027000,{"timestamp":1077,"open":877,"high":877,"low":1078,"close":1079,"volume":1080},"2026-07-15T00:00:00",12.34,12.38,7770400,{"timestamp":1082,"open":1079,"high":1079,"low":1083,"close":1084,"volume":1085},"2026-07-16T00:00:00",12,12.04,7374100,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":1090,"volume":1091},"2026-07-19T00:00:00",12.07,12.14,11.82,7355800,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-07-20T00:00:00",11.79,11.88,11.44,11.53,8103400,{"timestamp":1100,"open":1101,"high":1102,"low":1103,"close":1104,"volume":1105},"2026-07-21T00:00:00",11.57,11.8,11.41,11.7,6807500,{"timestamp":1107,"open":1108,"high":1109,"low":1110,"close":1111,"volume":1112},"2026-07-22T00:00:00",11.54,11.69,11.43,11.63,4063800,{"timestamp":1114,"open":1115,"high":1116,"low":1117,"close":1118,"volume":1119},"2026-07-23T00:00:00",11.5,11.61,11.39,11.45,5128300,{"timestamp":1121,"open":1111,"high":1122,"low":1101,"close":1123,"volume":1124},"2026-07-26T00:00:00",11.94,11.84,6537300,{"timestamp":1126,"open":1127,"high":1128,"low":1116,"close":1129,"volume":1130},"2026-07-27T00:00:00",12.22,12.36,11.64,8698600,{"timestamp":1132,"open":1111,"high":1133,"low":1134,"close":1135,"volume":1136},"2026-07-28T00:00:00",11.65,11.05,11.09,7408600,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1142,"volume":1143},"2026-07-29T00:00:00",11.15,11.49,11.1,11.46,10039600,{"timestamp":1145,"open":1115,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-07-30T00:00:00",11.58,11.3,11.35,3672200,{"timestamp":1151,"open":1096,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-08-02T00:00:00",11.77,11.42,11.75,7336000,{"timestamp":1157,"open":1158,"high":1159,"low":1146,"close":1109,"volume":1160},"2026-08-03T00:00:00",11.98,11.99,6010300,{"timestamp":1162,"open":1123,"high":967,"low":1163,"close":1164,"volume":1165},"2026-08-04T00:00:00",11.72,11.81,8222600,{"timestamp":1167,"open":1168,"high":1164,"low":1169,"close":1154,"volume":1170},"2026-08-05T00:00:00",11.67,11.59,6694600,{"timestamp":1172,"open":1094,"high":1090,"low":1117,"close":1146,"volume":1173},"2026-08-06T00:00:00",7394800,{"timestamp":1175,"open":1176,"high":1116,"low":1177,"close":1178,"volume":1179},"2026-08-09T00:00:00",11.55,11.21,11.32,8320400,{"timestamp":1181,"open":1178,"high":1153,"low":1182,"close":1183,"volume":1184},"2026-08-10T00:00:00",10.94,11.01,6538600,{"timestamp":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"2026-08-11T00:00:00",11.03,11.07,10.18,10.49,19104000,{"timestamp":1193,"open":1194,"high":1195,"low":1196,"close":1197,"volume":1198},"2026-08-12T00:00:00",10.47,10.73,10.45,10.59,10246600,{"timestamp":1200,"open":1201,"high":1202,"low":1203,"close":1196,"volume":1204},"2026-08-13T00:00:00",10.51,10.55,10.19,8446300,{"timestamp":1206,"open":1196,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-08-16T00:00:00",10.72,10.35,10.68,5055300,{"timestamp":1212,"open":1213,"high":1214,"low":1215,"close":1216,"volume":1217},"2026-08-17T00:00:00",10.66,10.67,10.29,10.3,6180000,{"timestamp":1219,"open":1220,"high":1221,"low":1222,"close":1201,"volume":1223},"2026-08-18T00:00:00",10.52,10.65,10.4,5998000,{"timestamp":1225,"open":1222,"high":1226,"low":1216,"close":1227,"volume":1228},"2026-08-19T00:00:00",10.62,10.41,11529600,{"timestamp":1230,"open":1190,"high":1231,"low":1215,"close":1232,"volume":1233},"2026-08-20T00:00:00",10.61,10.48,13065600,{"timestamp":1235,"open":1236,"high":1237,"low":1215,"close":1238,"volume":1239},"2026-08-23T00:00:00",10.37,10.76,10.64,7868200,{"timestamp":1241,"open":1207,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-08-24T00:00:00",11.4,10.69,11.29,10869600,{"timestamp":1247,"open":1248,"high":1249,"low":1250,"close":1183,"volume":1251},"2026-08-25T00:00:00",11.36,11.48,10.95,8944700,{"timestamp":1253,"open":1254,"high":1255,"low":1256,"close":1257,"volume":1258},"2026-08-26T00:00:00",10.91,11.08,10.83,10.97,12503000,{"timestamp":1260,"open":1134,"high":1261,"low":1202,"close":1262,"volume":1263},"2026-08-27T00:00:00",11.18,10.87,8934800,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-08-30T00:00:00",11,11.27,10.89,11.12,8123000,{"timestamp":1272,"open":1273,"high":1153,"low":1134,"close":1141,"volume":1274},"2026-08-31T00:00:00",11.13,8965900,{"timestamp":1276,"open":1177,"high":1094,"low":1277,"close":1142,"volume":1278},"2026-09-01T00:00:00",11.11,11678100,{"timestamp":1280,"open":1281,"high":1282,"low":1153,"close":1283,"volume":1284},"2026-09-02T00:00:00",11.71,11.89,11.47,10521200,{"timestamp":1286,"open":1248,"high":1287,"low":1288,"close":1142,"volume":1289},"2026-09-03T00:00:00",11.52,11.26,8333100,{"timestamp":1291,"open":1109,"high":1292,"low":1110,"close":1110,"volume":1293},"2026-09-07T00:00:00",11.74,6855300,{"timestamp":1295,"open":1147,"high":1147,"low":1296,"close":1297,"volume":1298},"2026-09-08T00:00:00",10.9,10.93,9755600,{"timestamp":1300,"open":1262,"high":1273,"low":1231,"close":1182,"volume":1301},"2026-09-09T00:00:00",11786200,{"timestamp":1303,"open":1250,"high":1266,"low":1194,"close":1194,"volume":1304},"2026-09-10T00:00:00",8130000,{"timestamp":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-09-13T00:00:00",10.2,10.31,10.03,10.13,10460700,{"timestamp":1313,"open":1189,"high":1208,"low":1314,"close":1315,"volume":1316},"2026-09-14T00:00:00",10.1,10.27,12499900,{"timestamp":1318,"open":1319,"high":1320,"low":1309,"close":1321,"volume":1322},"2026-09-15T00:00:00",10.26,10.44,10.08,14378600,{"timestamp":1324,"open":1325,"high":1326,"low":1327,"close":1328,"volume":1329},"2026-09-16T00:00:00",10.21,10.22,9.75,10.07,13220000,{"timestamp":1331,"open":1332,"high":1328,"low":1333,"close":1334,"volume":1335},"2026-09-17T00:00:00",10.01,9.67,10.05,16574300,{"timestamp":1337,"open":1338,"high":1307,"low":1339,"close":1189,"volume":1340},"2026-09-20T00:00:00",10.06,9.99,12657500,{"timestamp":1342,"open":1343,"high":1344,"low":1345,"close":1344,"volume":1346},"2026-09-21T00:00:00",10.17,10.23,9.91,17907700,{"timestamp":1348,"open":1321,"high":1315,"low":1349,"close":1350,"volume":1351},"2026-09-22T00:00:00",9.76,9.88,15036400,{"timestamp":1353,"open":1345,"high":1354,"low":1349,"close":1355,"volume":1356},"2026-09-23T00:00:00",10.12,9.86,9149000,[]]