[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fIT3By-nG8ppyWrl7CldTYrCj2Z0evDOP53_RTf-K0o4":3,"$ffzsS1bivQAkMjCCfy5dZK5mRNAnpIWceDT0yDBPSakI":8,"$fGpwVeKcn6GksA7qV5S6Et63w80mttfM4igB9lYBSzGM":50},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"LOGN3","logn3","stock","Log In Logistica Intermodal S.A.","Log-In Logística","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},27.99,1,3.5899,"BRL","2026-09-24T23:48:18Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},1.279,11.247,0,21.88,2.49,5.27,5.03,0.96,4334560000,862288000,11.37,6.31,3.58,4.4,18.18,12.94,1.56,1.12,1.42,2.125,[],[45,46,47,48,49],"FLRY3","RDOR3","QUAL3","ODPV3","EGIE3",{"items":51,"totalItens":5,"success":6,"errors":1162,"limitReached":5},[52,59,66,71,77,82,89,94,101,107,114,119,124,131,136,141,147,153,159,165,171,178,184,188,193,199,206,212,219,225,231,234,241,245,251,258,264,268,271,277,282,288,293,300,306,312,317,324,329,335,340,345,350,354,358,362,367,373,377,382,386,390,396,401,406,410,415,420,424,429,435,439,445,450,455,461,465,472,478,484,489,492,497,501,507,514,520,526,530,535,541,546,549,552,557,562,566,570,574,577,581,585,590,596,601,604,608,611,616,619,624,629,633,637,641,644,648,650,654,657,661,665,668,672,675,679,684,688,691,693,696,699,701,703,708,713,718,721,726,730,734,738,742,748,755,760,764,770,775,782,786,791,795,799,802,807,812,817,824,831,837,843,848,852,856,861,867,872,876,882,888,893,896,901,905,910,917,922,926,930,935,939,943,947,952,957,963,968,972,978,983,987,991,995,997,1000,1002,1006,1010,1013,1018,1022,1026,1030,1034,1039,1041,1046,1049,1052,1055,1057,1061,1063,1066,1069,1073,1077,1080,1083,1086,1090,1094,1097,1099,1103,1105,1108,1111,1115,1117,1120,1123,1126,1130,1132,1134,1137,1140,1143,1146,1151,1155,1160],{"timestamp":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-09-25T00:00:00",26.23,26.49,25.44,26.1,28800,{"timestamp":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-09-28T00:00:00",26.46,27.15,25.91,27.1,66500,{"timestamp":67,"open":68,"high":64,"low":69,"close":64,"volume":70},"2025-09-29T00:00:00",27.06,26.53,28900,{"timestamp":72,"open":73,"high":73,"low":74,"close":75,"volume":76},"2025-09-30T00:00:00",27.09,25.7,26,34900,{"timestamp":78,"open":79,"high":80,"low":79,"close":79,"volume":81},"2025-10-01T00:00:00",26.01,26.85,24400,{"timestamp":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-10-02T00:00:00",26.27,26.61,25.36,25.9,51600,{"timestamp":90,"open":91,"high":91,"low":92,"close":92,"volume":93},"2025-10-05T00:00:00",25.97,25.28,32500,{"timestamp":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-10-06T00:00:00",25.09,25.42,24.56,25.12,31800,{"timestamp":102,"open":103,"high":104,"low":105,"close":105,"volume":106},"2025-10-07T00:00:00",25.25,25.76,24.5,31000,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-10-08T00:00:00",24.66,24.84,24.4,24.52,30900,{"timestamp":115,"open":116,"high":117,"low":116,"close":105,"volume":118},"2025-10-09T00:00:00",24.42,24.92,3300,{"timestamp":120,"open":105,"high":121,"low":122,"close":122,"volume":123},"2025-10-12T00:00:00",24.85,24.25,10300,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-13T00:00:00",25.34,27.26,25.07,26.5,117300,{"timestamp":132,"open":57,"high":133,"low":134,"close":133,"volume":135},"2025-10-14T00:00:00",27.5,25.03,15900,{"timestamp":137,"open":138,"high":138,"low":139,"close":139,"volume":140},"2025-10-15T00:00:00",27.57,27.18,21400,{"timestamp":142,"open":143,"high":144,"low":145,"close":64,"volume":146},"2025-10-16T00:00:00",27.02,27.36,27.01,18600,{"timestamp":148,"open":149,"high":73,"low":150,"close":151,"volume":152},"2025-10-19T00:00:00",26.86,26.74,26.89,9200,{"timestamp":154,"open":155,"high":156,"low":157,"close":17,"volume":158},"2025-10-20T00:00:00",27.39,28,27.37,17600,{"timestamp":160,"open":161,"high":161,"low":162,"close":163,"volume":164},"2025-10-21T00:00:00",27.88,26.75,27,27000,{"timestamp":166,"open":167,"high":168,"low":167,"close":169,"volume":170},"2025-10-22T00:00:00",26.48,27.87,27.53,49900,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2025-10-23T00:00:00",27.73,28.65,27.67,28.03,38800,{"timestamp":179,"open":180,"high":181,"low":182,"close":181,"volume":183},"2025-10-26T00:00:00",28.28,30,27.78,49400,{"timestamp":185,"open":181,"high":186,"low":181,"close":186,"volume":187},"2025-10-27T00:00:00",31.5,25300,{"timestamp":189,"open":186,"high":190,"low":186,"close":191,"volume":192},"2025-10-29T00:00:00",32.95,32.63,74000,{"timestamp":194,"open":195,"high":196,"low":197,"close":196,"volume":198},"2025-10-30T00:00:00",32.75,33,32.2,23500,{"timestamp":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-11-02T00:00:00",33.01,33.34,32.83,33.2,12700,{"timestamp":207,"open":208,"high":208,"low":209,"close":210,"volume":211},"2025-11-03T00:00:00",33.45,32.88,33.18,7700,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-11-04T00:00:00",33.1,33.46,32.74,33.39,30800,{"timestamp":220,"open":221,"high":221,"low":222,"close":223,"volume":224},"2025-11-05T00:00:00",33.98,32.76,33.79,58900,{"timestamp":226,"open":227,"high":228,"low":195,"close":229,"volume":230},"2025-11-06T00:00:00",33.29,34,33.65,69400,{"timestamp":232,"open":208,"high":223,"low":227,"close":229,"volume":233},"2025-11-09T00:00:00",15600,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-11-10T00:00:00",34.22,34.7,34.03,34.11,10800,{"timestamp":242,"open":239,"high":237,"low":243,"close":228,"volume":244},"2025-11-11T00:00:00",33.76,61800,{"timestamp":246,"open":247,"high":248,"low":247,"close":249,"volume":250},"2025-11-12T00:00:00",33.56,34.33,34.07,9800,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-11-13T00:00:00",34.2,34.25,33.95,34.16,13800,{"timestamp":259,"open":260,"high":248,"low":261,"close":262,"volume":263},"2025-11-16T00:00:00",34.32,33.83,33.99,23100,{"timestamp":265,"open":262,"high":253,"low":261,"close":266,"volume":267},"2025-11-17T00:00:00",34.08,30600,{"timestamp":269,"open":266,"high":253,"low":266,"close":239,"volume":270},"2025-11-18T00:00:00",16800,{"timestamp":272,"open":273,"high":274,"low":221,"close":275,"volume":276},"2025-11-20T00:00:00",34.04,34.43,34.13,39800,{"timestamp":278,"open":279,"high":239,"low":280,"close":221,"volume":281},"2025-11-23T00:00:00",33.92,33.91,11500,{"timestamp":283,"open":284,"high":285,"low":286,"close":286,"volume":287},"2025-11-24T00:00:00",34.39,34.54,34.06,7200,{"timestamp":289,"open":290,"high":291,"low":279,"close":291,"volume":292},"2025-11-25T00:00:00",34.27,34.34,9900,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-26T00:00:00",34.45,36.13,34.4,35.95,46200,{"timestamp":301,"open":302,"high":303,"low":304,"close":303,"volume":305},"2025-11-27T00:00:00",35.84,37.99,34.5,73600,{"timestamp":307,"open":308,"high":308,"low":309,"close":310,"volume":311},"2025-11-30T00:00:00",38.79,38.16,38.57,48100,{"timestamp":313,"open":308,"high":314,"low":315,"close":314,"volume":316},"2025-12-01T00:00:00",39.6,38.49,29200,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-12-02T00:00:00",39.58,40.15,37.43,37.9,62000,{"timestamp":325,"open":303,"high":303,"low":326,"close":327,"volume":328},"2025-12-03T00:00:00",34.36,34.65,114900,{"timestamp":330,"open":331,"high":332,"low":223,"close":333,"volume":334},"2025-12-04T00:00:00",34.67,35.48,34.6,48700,{"timestamp":336,"open":337,"high":332,"low":337,"close":338,"volume":339},"2025-12-07T00:00:00",34.51,34.9,19200,{"timestamp":341,"open":342,"high":343,"low":255,"close":286,"volume":344},"2025-12-08T00:00:00",34.61,34.99,82500,{"timestamp":346,"open":239,"high":347,"low":348,"close":249,"volume":349},"2025-12-09T00:00:00",34.41,33.85,61600,{"timestamp":351,"open":273,"high":352,"low":255,"close":228,"volume":353},"2025-12-10T00:00:00",34.29,33100,{"timestamp":355,"open":356,"high":326,"low":348,"close":357,"volume":224},"2025-12-11T00:00:00",34.02,33.86,{"timestamp":359,"open":360,"high":360,"low":280,"close":239,"volume":361},"2025-12-14T00:00:00",34.79,37300,{"timestamp":363,"open":364,"high":256,"low":364,"close":365,"volume":366},"2025-12-15T00:00:00",33.66,33.84,45200,{"timestamp":368,"open":369,"high":357,"low":370,"close":371,"volume":372},"2025-12-16T00:00:00",33.71,33.52,33.73,12800,{"timestamp":374,"open":375,"high":261,"low":375,"close":375,"volume":376},"2025-12-17T00:00:00",33.5,33300,{"timestamp":378,"open":379,"high":379,"low":196,"close":380,"volume":381},"2025-12-18T00:00:00",33.61,33.24,22000,{"timestamp":383,"open":384,"high":214,"low":385,"close":201,"volume":257},"2025-12-21T00:00:00",33.07,32.86,{"timestamp":387,"open":388,"high":290,"low":201,"close":262,"volume":389},"2025-12-22T00:00:00",33.02,16100,{"timestamp":391,"open":262,"high":392,"low":393,"close":394,"volume":395},"2025-12-25T00:00:00",34.1,33.43,33.64,75400,{"timestamp":397,"open":223,"high":223,"low":398,"close":399,"volume":400},"2025-12-28T00:00:00",33.6,33.68,2600,{"timestamp":402,"open":403,"high":403,"low":404,"close":404,"volume":405},"2025-12-29T00:00:00",33.96,33.7,2100,{"timestamp":407,"open":370,"high":371,"low":408,"close":404,"volume":409},"2026-01-01T00:00:00",33.4,21700,{"timestamp":411,"open":412,"high":379,"low":413,"close":413,"volume":414},"2026-01-04T00:00:00",33.41,33.36,35800,{"timestamp":416,"open":413,"high":417,"low":418,"close":417,"volume":419},"2026-01-05T00:00:00",33.9,33.35,25800,{"timestamp":421,"open":273,"high":273,"low":201,"close":422,"volume":423},"2026-01-06T00:00:00",33.32,39300,{"timestamp":425,"open":426,"high":229,"low":426,"close":427,"volume":428},"2026-01-07T00:00:00",32.96,33.63,13200,{"timestamp":430,"open":431,"high":432,"low":201,"close":433,"volume":434},"2026-01-08T00:00:00",33.11,33.58,33.15,19800,{"timestamp":436,"open":273,"high":273,"low":437,"close":202,"volume":438},"2026-01-11T00:00:00",32.92,11000,{"timestamp":440,"open":441,"high":442,"low":443,"close":433,"volume":444},"2026-01-12T00:00:00",33.03,33.38,32.9,19100,{"timestamp":446,"open":364,"high":364,"low":447,"close":448,"volume":449},"2026-01-13T00:00:00",32.85,33.14,33600,{"timestamp":451,"open":201,"high":452,"low":447,"close":453,"volume":454},"2026-01-14T00:00:00",33.09,32.98,12600,{"timestamp":456,"open":457,"high":457,"low":458,"close":459,"volume":460},"2026-01-15T00:00:00",33.13,32.51,32.94,33500,{"timestamp":462,"open":413,"high":413,"low":463,"close":463,"volume":464},"2026-01-18T00:00:00",32.01,71600,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-01-19T00:00:00",32.04,32.73,32,32.29,33900,{"timestamp":473,"open":197,"high":474,"low":475,"close":476,"volume":477},"2026-01-20T00:00:00",32.49,31.99,32.43,66600,{"timestamp":479,"open":480,"high":468,"low":481,"close":482,"volume":483},"2026-01-21T00:00:00",32.5,32.45,32.56,26700,{"timestamp":485,"open":486,"high":486,"low":470,"close":487,"volume":488},"2026-01-22T00:00:00",32.93,32.91,10900,{"timestamp":490,"open":412,"high":412,"low":470,"close":190,"volume":491},"2026-01-25T00:00:00",9700,{"timestamp":493,"open":494,"high":216,"low":495,"close":474,"volume":496},"2026-01-26T00:00:00",32.4,32.15,65600,{"timestamp":498,"open":499,"high":500,"low":499,"close":480,"volume":257},"2026-01-27T00:00:00",31.96,32.61,{"timestamp":502,"open":503,"high":452,"low":504,"close":505,"volume":506},"2026-01-28T00:00:00",32.26,31.9,32.59,132400,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-02-01T00:00:00",32.14,32.46,31.95,32.35,36500,{"timestamp":515,"open":458,"high":516,"low":517,"close":518,"volume":519},"2026-02-02T00:00:00",32.68,32.36,32.52,5900,{"timestamp":521,"open":517,"high":522,"low":523,"close":524,"volume":525},"2026-02-03T00:00:00",32.78,31.93,32.27,28500,{"timestamp":527,"open":470,"high":470,"low":528,"close":463,"volume":529},"2026-02-05T00:00:00",31.61,28600,{"timestamp":531,"open":532,"high":443,"low":532,"close":533,"volume":534},"2026-02-08T00:00:00",31.77,32.16,15500,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":81},"2026-02-09T00:00:00",32.11,32.97,31.84,32.06,{"timestamp":542,"open":543,"high":544,"low":504,"close":537,"volume":545},"2026-02-10T00:00:00",32.47,32.99,27200,{"timestamp":547,"open":209,"high":209,"low":504,"close":548,"volume":428},"2026-02-11T00:00:00",32.18,{"timestamp":550,"open":467,"high":533,"low":504,"close":504,"volume":551},"2026-02-12T00:00:00",43400,{"timestamp":553,"open":554,"high":385,"low":555,"close":556,"volume":152},"2026-02-17T00:00:00",32.17,31.91,32.19,{"timestamp":558,"open":559,"high":544,"low":537,"close":560,"volume":561},"2026-02-18T00:00:00",32.66,32.77,19000,{"timestamp":563,"open":564,"high":195,"low":469,"close":565,"volume":316},"2026-02-19T00:00:00",32.21,32.31,{"timestamp":567,"open":568,"high":494,"low":197,"close":494,"volume":569},"2026-02-22T00:00:00",32.39,9000,{"timestamp":571,"open":458,"high":215,"low":509,"close":572,"volume":573},"2026-02-23T00:00:00",32.54,13900,{"timestamp":575,"open":469,"high":196,"low":469,"close":512,"volume":576},"2026-02-24T00:00:00",144800,{"timestamp":578,"open":579,"high":191,"low":197,"close":579,"volume":580},"2026-02-25T00:00:00",32.32,14000,{"timestamp":582,"open":512,"high":512,"low":583,"close":583,"volume":584},"2026-02-26T00:00:00",32.03,3100,{"timestamp":586,"open":540,"high":480,"low":587,"close":588,"volume":589},"2026-03-01T00:00:00",31.94,32.1,26800,{"timestamp":591,"open":592,"high":593,"low":594,"close":595,"volume":240},"2026-03-02T00:00:00",32.09,32.24,31.75,31.85,{"timestamp":597,"open":598,"high":474,"low":599,"close":587,"volume":600},"2026-03-03T00:00:00",31.88,31.78,8700,{"timestamp":602,"open":203,"high":203,"low":504,"close":540,"volume":603},"2026-03-04T00:00:00",7900,{"timestamp":605,"open":606,"high":467,"low":595,"close":467,"volume":607},"2026-03-05T00:00:00",31.89,3500,{"timestamp":609,"open":595,"high":467,"low":595,"close":523,"volume":610},"2026-03-08T00:00:00",2300,{"timestamp":612,"open":613,"high":476,"low":614,"close":595,"volume":615},"2026-03-09T00:00:00",32.34,31.41,8300,{"timestamp":617,"open":595,"high":470,"low":594,"close":554,"volume":618},"2026-03-10T00:00:00",4200,{"timestamp":620,"open":621,"high":480,"low":622,"close":469,"volume":623},"2026-03-11T00:00:00",31.72,31.67,62700,{"timestamp":625,"open":626,"high":480,"low":627,"close":537,"volume":628},"2026-03-12T00:00:00",32.38,31.83,10700,{"timestamp":630,"open":568,"high":568,"low":631,"close":588,"volume":632},"2026-03-15T00:00:00",31.82,3200,{"timestamp":634,"open":469,"high":588,"low":635,"close":588,"volume":636},"2026-03-16T00:00:00",31.81,16700,{"timestamp":638,"open":539,"high":469,"low":639,"close":469,"volume":640},"2026-03-18T00:00:00",31.59,7100,{"timestamp":642,"open":475,"high":469,"low":186,"close":475,"volume":643},"2026-03-19T00:00:00",20800,{"timestamp":645,"open":583,"high":583,"low":646,"close":647,"volume":70},"2026-03-22T00:00:00",31.14,31.62,{"timestamp":649,"open":606,"high":469,"low":594,"close":469,"volume":573},"2026-03-23T00:00:00",{"timestamp":651,"open":555,"high":469,"low":504,"close":652,"volume":653},"2026-03-24T00:00:00",31.98,17700,{"timestamp":655,"open":463,"high":467,"low":656,"close":467,"volume":152},"2026-03-25T00:00:00",31.73,{"timestamp":658,"open":463,"high":467,"low":659,"close":469,"volume":660},"2026-03-26T00:00:00",31.86,5100,{"timestamp":662,"open":467,"high":537,"low":663,"close":537,"volume":664},"2026-03-29T00:00:00",31.92,1400,{"timestamp":666,"open":537,"high":495,"low":667,"close":495,"volume":569},"2026-03-30T00:00:00",31.87,{"timestamp":669,"open":556,"high":556,"low":670,"close":499,"volume":671},"2026-03-31T00:00:00",31.56,6900,{"timestamp":673,"open":627,"high":467,"low":599,"close":467,"volume":674},"2026-04-01T00:00:00",1100,{"timestamp":676,"open":556,"high":556,"low":599,"close":677,"volume":678},"2026-04-05T00:00:00",31.79,4900,{"timestamp":680,"open":681,"high":197,"low":682,"close":197,"volume":683},"2026-04-06T00:00:00",31.69,31.53,6700,{"timestamp":685,"open":595,"high":540,"low":686,"close":686,"volume":687},"2026-04-07T00:00:00",31.7,6500,{"timestamp":689,"open":631,"high":453,"low":690,"close":453,"volume":454},"2026-04-08T00:00:00",31.49,{"timestamp":692,"open":522,"high":522,"low":469,"close":469,"volume":263},"2026-04-09T00:00:00",{"timestamp":694,"open":555,"high":197,"low":594,"close":467,"volume":695},"2026-04-12T00:00:00",24200,{"timestamp":697,"open":565,"high":565,"low":594,"close":469,"volume":698},"2026-04-13T00:00:00",13100,{"timestamp":700,"open":475,"high":592,"low":595,"close":595,"volume":607},"2026-04-14T00:00:00",{"timestamp":702,"open":495,"high":495,"low":686,"close":656,"volume":687},"2026-04-15T00:00:00",{"timestamp":704,"open":631,"high":469,"low":705,"close":706,"volume":707},"2026-04-16T00:00:00",31.3,31.37,35900,{"timestamp":709,"open":710,"high":667,"low":710,"close":711,"volume":712},"2026-04-19T00:00:00",31.63,31.8,3000,{"timestamp":714,"open":677,"high":711,"low":715,"close":716,"volume":717},"2026-04-21T00:00:00",31.6,31.76,2200,{"timestamp":719,"open":599,"high":711,"low":720,"close":711,"volume":712},"2026-04-22T00:00:00",31.51,{"timestamp":722,"open":723,"high":711,"low":724,"close":711,"volume":725},"2026-04-23T00:00:00",31.45,31.1,5700,{"timestamp":727,"open":710,"high":467,"low":728,"close":728,"volume":729},"2026-04-26T00:00:00",31,6400,{"timestamp":731,"open":732,"high":686,"low":732,"close":686,"volume":733},"2026-04-27T00:00:00",30.76,13600,{"timestamp":735,"open":532,"high":532,"low":736,"close":737,"volume":725},"2026-04-28T00:00:00",30.66,31.01,{"timestamp":739,"open":715,"high":599,"low":740,"close":741,"volume":603},"2026-04-29T00:00:00",30.86,30.9,{"timestamp":743,"open":732,"high":744,"low":745,"close":746,"volume":747},"2026-05-03T00:00:00",31.68,30.75,31.25,39900,{"timestamp":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-05-04T00:00:00",31.17,31.58,30.89,31.55,14500,{"timestamp":756,"open":757,"high":622,"low":758,"close":728,"volume":759},"2026-05-05T00:00:00",30.93,30.84,21900,{"timestamp":761,"open":627,"high":627,"low":762,"close":762,"volume":763},"2026-05-06T00:00:00",30.5,32300,{"timestamp":765,"open":766,"high":599,"low":767,"close":768,"volume":769},"2026-05-07T00:00:00",30.4,30.01,30.26,51800,{"timestamp":771,"open":772,"high":681,"low":772,"close":773,"volume":774},"2026-05-10T00:00:00",29.54,30.61,10500,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-05-11T00:00:00",30.79,31.65,30.28,31.64,11100,{"timestamp":783,"open":639,"high":622,"low":784,"close":784,"volume":785},"2026-05-12T00:00:00",30.85,17100,{"timestamp":787,"open":788,"high":723,"low":789,"close":728,"volume":790},"2026-05-13T00:00:00",31.21,30.34,38100,{"timestamp":792,"open":681,"high":681,"low":793,"close":762,"volume":794},"2026-05-14T00:00:00",30.44,14700,{"timestamp":796,"open":762,"high":797,"low":762,"close":762,"volume":798},"2026-05-17T00:00:00",31.11,5500,{"timestamp":800,"open":762,"high":762,"low":181,"close":181,"volume":801},"2026-05-18T00:00:00",9100,{"timestamp":803,"open":804,"high":805,"low":181,"close":181,"volume":806},"2026-05-19T00:00:00",30.71,30.74,16900,{"timestamp":808,"open":767,"high":809,"low":810,"close":181,"volume":811},"2026-05-20T00:00:00",30.87,29.89,3400,{"timestamp":813,"open":814,"high":804,"low":815,"close":816,"volume":525},"2026-05-21T00:00:00",30.07,29.65,29.85,{"timestamp":818,"open":819,"high":820,"low":821,"close":822,"volume":823},"2026-05-24T00:00:00",30.22,30.77,29.52,29.9,7300,{"timestamp":825,"open":826,"high":827,"low":828,"close":829,"volume":830},"2026-05-25T00:00:00",30.04,30.78,29.69,29.8,33000,{"timestamp":832,"open":833,"high":834,"low":835,"close":835,"volume":836},"2026-05-26T00:00:00",30.05,30.36,29.7,17200,{"timestamp":838,"open":839,"high":840,"low":841,"close":842,"volume":603},"2026-05-27T00:00:00",29.94,30.18,29.78,30.12,{"timestamp":844,"open":845,"high":845,"low":846,"close":847,"volume":438},"2026-05-28T00:00:00",30.2,29.59,29.75,{"timestamp":849,"open":840,"high":840,"low":829,"close":850,"volume":851},"2026-05-31T00:00:00",30.08,8200,{"timestamp":853,"open":834,"high":834,"low":854,"close":174,"volume":855},"2026-06-01T00:00:00",28.4,43000,{"timestamp":857,"open":174,"high":174,"low":858,"close":859,"volume":860},"2026-06-02T00:00:00",27.33,28.45,28700,{"timestamp":862,"open":863,"high":864,"low":133,"close":865,"volume":866},"2026-06-04T00:00:00",28.37,28.55,28.5,32800,{"timestamp":868,"open":864,"high":869,"low":156,"close":870,"volume":871},"2026-06-07T00:00:00",28.63,28.25,12100,{"timestamp":873,"open":874,"high":875,"low":870,"close":870,"volume":454},"2026-06-08T00:00:00",28.56,28.84,{"timestamp":877,"open":878,"high":875,"low":879,"close":880,"volume":881},"2026-06-09T00:00:00",28.83,27.52,28.1,21200,{"timestamp":883,"open":884,"high":885,"low":886,"close":887,"volume":281},"2026-06-10T00:00:00",28.42,28.95,27.91,28.35,{"timestamp":889,"open":890,"high":890,"low":891,"close":891,"volume":892},"2026-06-11T00:00:00",29.01,28.15,7800,{"timestamp":894,"open":895,"high":895,"low":891,"close":891,"volume":781},"2026-06-14T00:00:00",28.58,{"timestamp":897,"open":898,"high":898,"low":899,"close":900,"volume":534},"2026-06-15T00:00:00",28.34,27.84,27.95,{"timestamp":902,"open":903,"high":903,"low":163,"close":163,"volume":904},"2026-06-16T00:00:00",28.26,37600,{"timestamp":906,"open":907,"high":907,"low":69,"close":908,"volume":909},"2026-06-17T00:00:00",27.23,26.8,12000,{"timestamp":911,"open":912,"high":913,"low":914,"close":915,"volume":916},"2026-06-18T00:00:00",26.72,27.8,26.41,26.93,28100,{"timestamp":918,"open":919,"high":920,"low":162,"close":162,"volume":921},"2026-06-21T00:00:00",27.08,27.44,9600,{"timestamp":923,"open":69,"high":924,"low":69,"close":162,"volume":925},"2026-06-22T00:00:00",27.03,4000,{"timestamp":927,"open":928,"high":163,"low":129,"close":129,"volume":929},"2026-06-23T00:00:00",26.96,2900,{"timestamp":931,"open":932,"high":933,"low":129,"close":934,"volume":584},"2026-06-24T00:00:00",26.68,26.83,26.65,{"timestamp":936,"open":937,"high":155,"low":937,"close":155,"volume":938},"2026-06-25T00:00:00",26.78,5400,{"timestamp":940,"open":155,"high":168,"low":941,"close":62,"volume":942},"2026-06-28T00:00:00",26.82,14600,{"timestamp":944,"open":945,"high":133,"low":150,"close":62,"volume":946},"2026-06-29T00:00:00",27.22,22300,{"timestamp":948,"open":919,"high":949,"low":950,"close":951,"volume":405},"2026-06-30T00:00:00",27.3,26.91,26.99,{"timestamp":953,"open":954,"high":955,"low":915,"close":955,"volume":956},"2026-07-01T00:00:00",27.05,27.94,25600,{"timestamp":958,"open":959,"high":960,"low":920,"close":961,"volume":962},"2026-07-02T00:00:00",28.02,28.11,27.85,23800,{"timestamp":964,"open":965,"high":961,"low":966,"close":966,"volume":967},"2026-07-05T00:00:00",27.79,27.65,3700,{"timestamp":969,"open":970,"high":970,"low":133,"close":133,"volume":971},"2026-07-06T00:00:00",27.66,2500,{"timestamp":973,"open":974,"high":975,"low":976,"close":977,"volume":584},"2026-07-07T00:00:00",27.4,27.41,27.16,27.35,{"timestamp":979,"open":980,"high":981,"low":145,"close":145,"volume":982},"2026-07-08T00:00:00",27.29,27.51,20100,{"timestamp":984,"open":985,"high":156,"low":73,"close":156,"volume":986},"2026-07-09T00:00:00",27.25,85300,{"timestamp":988,"open":989,"high":156,"low":989,"close":990,"volume":653},"2026-07-12T00:00:00",27.54,27.9,{"timestamp":992,"open":17,"high":993,"low":990,"close":156,"volume":994},"2026-07-13T00:00:00",28.09,29000,{"timestamp":996,"open":959,"high":959,"low":990,"close":990,"volume":118},"2026-07-14T00:00:00",{"timestamp":998,"open":156,"high":999,"low":990,"close":900,"volume":618},"2026-07-15T00:00:00",28.08,{"timestamp":1001,"open":180,"high":898,"low":900,"close":900,"volume":938},"2026-07-16T00:00:00",{"timestamp":1003,"open":1004,"high":1005,"low":990,"close":886,"volume":729},"2026-07-19T00:00:00",27.93,28.12,{"timestamp":1007,"open":156,"high":1008,"low":1009,"close":961,"volume":292},"2026-07-20T00:00:00",28.01,27.75,{"timestamp":1011,"open":1012,"high":1012,"low":990,"close":990,"volume":811},"2026-07-21T00:00:00",28.05,{"timestamp":1014,"open":1015,"high":990,"low":1016,"close":990,"volume":1017},"2026-07-22T00:00:00",27.71,27.7,1000,{"timestamp":1019,"open":1020,"high":961,"low":1021,"close":961,"volume":971},"2026-07-23T00:00:00",27.74,27.63,{"timestamp":1023,"open":1024,"high":17,"low":169,"close":961,"volume":1025},"2026-07-26T00:00:00",27.83,4300,{"timestamp":1027,"open":1028,"high":880,"low":133,"close":966,"volume":1029},"2026-07-27T00:00:00",27.98,25900,{"timestamp":1031,"open":1032,"high":880,"low":985,"close":133,"volume":1033},"2026-07-28T00:00:00",27.58,26500,{"timestamp":1035,"open":1036,"high":1036,"low":1037,"close":133,"volume":1038},"2026-07-29T00:00:00",27.82,27.45,17800,{"timestamp":1040,"open":980,"high":870,"low":980,"close":870,"volume":929},"2026-07-30T00:00:00",{"timestamp":1042,"open":1012,"high":1043,"low":1009,"close":1044,"volume":1045},"2026-08-02T00:00:00",29.1,28.59,16600,{"timestamp":1047,"open":880,"high":865,"low":1016,"close":1016,"volume":1048},"2026-08-03T00:00:00",25000,{"timestamp":1050,"open":182,"high":913,"low":182,"close":913,"volume":1051},"2026-08-04T00:00:00",200,{"timestamp":1053,"open":1009,"high":161,"low":1009,"close":161,"volume":1054},"2026-08-05T00:00:00",2700,{"timestamp":1056,"open":168,"high":156,"low":168,"close":156,"volume":660},"2026-08-06T00:00:00",{"timestamp":1058,"open":17,"high":156,"low":1059,"close":1059,"volume":1060},"2026-08-09T00:00:00",27.6,20600,{"timestamp":1062,"open":161,"high":990,"low":966,"close":966,"volume":491},"2026-08-10T00:00:00",{"timestamp":1064,"open":879,"high":961,"low":879,"close":961,"volume":1065},"2026-08-11T00:00:00",4100,{"timestamp":1067,"open":1004,"high":156,"low":975,"close":900,"volume":1068},"2026-08-12T00:00:00",31600,{"timestamp":1070,"open":981,"high":886,"low":1071,"close":977,"volume":1072},"2026-08-13T00:00:00",27.2,5000,{"timestamp":1074,"open":1075,"high":156,"low":907,"close":156,"volume":1076},"2026-08-16T00:00:00",27.48,8900,{"timestamp":1078,"open":879,"high":156,"low":981,"close":156,"volume":1079},"2026-08-17T00:00:00",15400,{"timestamp":1081,"open":156,"high":156,"low":1024,"close":156,"volume":1082},"2026-08-18T00:00:00",27400,{"timestamp":1084,"open":173,"high":1085,"low":981,"close":1085,"volume":781},"2026-08-19T00:00:00",27.89,{"timestamp":1087,"open":1088,"high":156,"low":1088,"close":156,"volume":1089},"2026-08-20T00:00:00",27.96,20200,{"timestamp":1091,"open":1092,"high":156,"low":1092,"close":17,"volume":1093},"2026-08-23T00:00:00",27.81,16500,{"timestamp":1095,"open":1024,"high":156,"low":1016,"close":1028,"volume":1096},"2026-08-24T00:00:00",6200,{"timestamp":1098,"open":17,"high":156,"low":961,"close":156,"volume":811},"2026-08-25T00:00:00",{"timestamp":1100,"open":1101,"high":156,"low":1101,"close":156,"volume":1102},"2026-08-26T00:00:00",27.77,8500,{"timestamp":1104,"open":985,"high":156,"low":1071,"close":156,"volume":717},"2026-08-27T00:00:00",{"timestamp":1106,"open":1020,"high":156,"low":1020,"close":156,"volume":1107},"2026-08-30T00:00:00",5200,{"timestamp":1109,"open":156,"high":1110,"low":1028,"close":156,"volume":1082},"2026-08-31T00:00:00",29,{"timestamp":1112,"open":156,"high":1113,"low":961,"close":156,"volume":1114},"2026-09-01T00:00:00",28.16,3900,{"timestamp":1116,"open":990,"high":156,"low":990,"close":156,"volume":1017},"2026-09-02T00:00:00",{"timestamp":1118,"open":899,"high":156,"low":1024,"close":156,"volume":1119},"2026-09-03T00:00:00",18100,{"timestamp":1121,"open":156,"high":156,"low":1024,"close":156,"volume":1122},"2026-09-07T00:00:00",6000,{"timestamp":1124,"open":913,"high":156,"low":913,"close":156,"volume":1125},"2026-09-08T00:00:00",4400,{"timestamp":1127,"open":990,"high":156,"low":1128,"close":156,"volume":1129},"2026-09-09T00:00:00",27.86,7000,{"timestamp":1131,"open":913,"high":156,"low":1009,"close":156,"volume":205},"2026-09-10T00:00:00",{"timestamp":1133,"open":981,"high":156,"low":981,"close":156,"volume":967},"2026-09-13T00:00:00",{"timestamp":1135,"open":1136,"high":156,"low":1009,"close":1009,"volume":1119},"2026-09-14T00:00:00",27.76,{"timestamp":1138,"open":990,"high":156,"low":1139,"close":990,"volume":292},"2026-09-15T00:00:00",27.72,{"timestamp":1141,"open":990,"high":990,"low":133,"close":1009,"volume":1142},"2026-09-16T00:00:00",40000,{"timestamp":1144,"open":1028,"high":156,"low":75,"close":75,"volume":1145},"2026-09-17T00:00:00",72100,{"timestamp":1147,"open":1148,"high":163,"low":1149,"close":75,"volume":1150},"2026-09-20T00:00:00",26.31,25,64200,{"timestamp":1152,"open":55,"high":928,"low":1153,"close":928,"volume":1154},"2026-09-21T00:00:00",26.34,2000,{"timestamp":1156,"open":1157,"high":1020,"low":1158,"close":143,"volume":1159},"2026-09-22T00:00:00",26.26,25.88,57800,{"timestamp":1161,"open":976,"high":17,"low":64,"close":17,"volume":836},"2026-09-23T00:00:00",[]]