[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fddF5puXYm3E392GFuFyxAZaKrvOoKQdcWNuJ10mXkbo":3,"$frmABPR6jLkoRz5awkPrnzDku4oc95mzy-McbDi5fKlM":46,"$fN3TCnJDzhvG0vJEI-DZ69mNd1PJAoifW3YvqX_YNafM":87},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MYPK3","mypk3","stock","Iochpe Maxion S.A.","Iochpe-Maxion","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.4,0.12,1.2931,"BRL","2026-09-25T23:48:07Z",{"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},0.595,30.478,3.31,7,15.6,0.3,1.56,3.41,0.09,5227514000,1535223000,1.95,5.33,0.61,0.6,6.08,11.88,2.47,0.81,1.73,2.2258,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","JSLG3",{"items":47,"totalItens":84,"success":85,"errors":86,"limitReached":84},[48,55,61,66,71,75,79],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.198357,"2022-09-28T00:00:00","2022-10-03T00:00:00","2023-03-31T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":49},0,0.30128,"2023-03-20T00:00:00","2023-03-23T00:00:00","2023-04-05T00:00:00",{"type":56,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":49},0.0875178,"2024-03-06T00:00:00","2024-03-11T00:00:00","2024-04-02T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":49},0.128137,"2024-06-26T00:00:00","2024-07-01T00:00:00","2025-04-02T00:00:00",{"type":49,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":70,"status":49},0.388989,"2024-09-25T00:00:00","2024-10-01T00:00:00",{"type":56,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":70,"status":49},0.194621,"2025-02-26T00:00:00","2025-03-06T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":49},0.307138,"2025-09-29T00:00:00","2025-10-03T00:00:00","2026-04-02T00:00:00",null,true,[],{"items":88,"totalItens":84,"success":85,"errors":1065,"limitReached":84},[89,96,101,105,112,118,125,131,137,144,151,157,162,167,172,178,183,188,192,195,200,203,209,213,217,220,223,226,230,235,239,244,247,254,260,265,272,279,285,292,297,302,308,312,318,321,326,331,335,341,344,348,352,357,361,365,368,372,376,380,384,390,395,398,402,407,412,416,421,425,429,432,435,438,441,444,447,450,454,458,462,465,468,472,476,479,482,486,489,493,497,502,508,513,516,519,523,526,529,532,535,538,541,544,547,551,557,563,570,576,583,588,593,597,604,610,614,619,624,631,638,644,648,651,656,659,664,668,673,676,679,682,685,689,692,696,699,702,705,708,712,717,721,725,728,732,735,738,741,746,749,755,759,763,768,773,777,780,783,787,791,794,798,803,806,809,812,815,819,823,829,832,836,839,841,844,848,851,854,857,860,863,866,869,872,875,878,881,884,887,891,895,898,901,904,907,910,913,916,920,923,926,929,934,938,940,944,947,950,953,956,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1018,1021,1024,1027,1031,1034,1037,1040,1043,1046,1049,1053,1056,1059,1062],{"timestamp":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-09-28T00:00:00",11.79,11.92,11.46,11.78,2607200,{"timestamp":81,"open":97,"high":98,"low":99,"close":92,"volume":100},12,12.12,11.83,7515400,{"timestamp":102,"open":97,"high":97,"low":103,"close":103,"volume":104},"2025-09-30T00:00:00",11.65,1417600,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-10-01T00:00:00",11.66,11.73,11.45,11.49,1727500,{"timestamp":113,"open":110,"high":114,"low":115,"close":116,"volume":117},"2025-10-02T00:00:00",11.52,11.31,11.32,1347000,{"timestamp":119,"open":120,"high":121,"low":122,"close":123,"volume":124},"2025-10-05T00:00:00",11.22,11.24,10.94,11.03,1151100,{"timestamp":126,"open":127,"high":127,"low":128,"close":129,"volume":130},"2025-10-06T00:00:00",10.95,10.76,10.79,1537200,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":124},"2025-10-07T00:00:00",10.87,10.92,10.77,10.82,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-08T00:00:00",10.89,11.08,10.85,10.98,1683100,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-09T00:00:00",11,11.02,10.7,10.8,1027700,{"timestamp":152,"open":136,"high":153,"low":154,"close":155,"volume":156},"2025-10-12T00:00:00",10.9,10.72,10.75,710900,{"timestamp":158,"open":149,"high":159,"low":160,"close":148,"volume":161},"2025-10-13T00:00:00",10.86,10.68,1361500,{"timestamp":163,"open":128,"high":164,"low":148,"close":165,"volume":166},"2025-10-14T00:00:00",11.07,10.97,2382200,{"timestamp":168,"open":169,"high":169,"low":170,"close":170,"volume":171},"2025-10-15T00:00:00",10.99,10.59,2075600,{"timestamp":173,"open":174,"high":175,"low":174,"close":176,"volume":177},"2025-10-16T00:00:00",10.5,10.93,10.74,1383300,{"timestamp":179,"open":176,"high":180,"low":160,"close":181,"volume":182},"2025-10-19T00:00:00",10.81,10.73,633100,{"timestamp":184,"open":129,"high":185,"low":148,"close":186,"volume":187},"2025-10-20T00:00:00",10.91,10.83,914000,{"timestamp":189,"open":186,"high":190,"low":136,"close":133,"volume":191},"2025-10-21T00:00:00",10.96,824200,{"timestamp":193,"open":122,"high":122,"low":154,"close":136,"volume":194},"2025-10-22T00:00:00",885200,{"timestamp":196,"open":197,"high":198,"low":136,"close":141,"volume":199},"2025-10-23T00:00:00",10.84,11.05,699000,{"timestamp":201,"open":133,"high":164,"low":133,"close":142,"volume":202},"2025-10-26T00:00:00",1007700,{"timestamp":204,"open":205,"high":206,"low":207,"close":141,"volume":208},"2025-10-27T00:00:00",11.01,11.06,10.78,2098400,{"timestamp":210,"open":153,"high":146,"low":159,"close":211,"volume":212},"2025-10-28T00:00:00",10.88,820300,{"timestamp":214,"open":159,"high":215,"low":186,"close":127,"volume":216},"2025-10-29T00:00:00",11.13,1678000,{"timestamp":218,"open":205,"high":206,"low":139,"close":127,"volume":219},"2025-10-30T00:00:00",771400,{"timestamp":221,"open":127,"high":147,"low":186,"close":211,"volume":222},"2025-11-02T00:00:00",1282100,{"timestamp":224,"open":127,"high":127,"low":149,"close":180,"volume":225},"2025-11-03T00:00:00",837200,{"timestamp":227,"open":149,"high":228,"low":149,"close":127,"volume":229},"2025-11-04T00:00:00",11.04,1377900,{"timestamp":231,"open":155,"high":232,"low":233,"close":127,"volume":234},"2025-11-05T00:00:00",11.3,10.33,2917700,{"timestamp":236,"open":185,"high":134,"low":237,"close":148,"volume":238},"2025-11-06T00:00:00",10.56,1528900,{"timestamp":240,"open":154,"high":135,"low":241,"close":242,"volume":243},"2025-11-09T00:00:00",10.38,10.41,1876300,{"timestamp":245,"open":242,"high":129,"low":242,"close":237,"volume":246},"2025-11-10T00:00:00",2471900,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-11-11T00:00:00",10.57,10.69,10.4,10.49,2564300,{"timestamp":255,"open":256,"high":257,"low":258,"close":258,"volume":259},"2025-11-12T00:00:00",10.54,10.62,10.26,1823500,{"timestamp":261,"open":262,"high":241,"low":263,"close":263,"volume":264},"2025-11-13T00:00:00",10.29,10.21,1629600,{"timestamp":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2025-11-16T00:00:00",10.27,10.28,10.02,10.04,3075900,{"timestamp":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-11-17T00:00:00",10.11,10.13,10,10.01,1300200,{"timestamp":280,"open":277,"high":281,"low":282,"close":283,"volume":284},"2025-11-18T00:00:00",10.03,9.91,9.93,1280400,{"timestamp":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-11-20T00:00:00",9.92,9.94,9.74,9.86,1793400,{"timestamp":293,"open":283,"high":274,"low":294,"close":295,"volume":296},"2025-11-23T00:00:00",9.84,10.09,1317600,{"timestamp":298,"open":295,"high":299,"low":300,"close":300,"volume":301},"2025-11-24T00:00:00",10.14,9.78,860600,{"timestamp":303,"open":304,"high":305,"low":304,"close":306,"volume":307},"2025-11-25T00:00:00",9.79,10.19,10.08,1341300,{"timestamp":309,"open":281,"high":258,"low":281,"close":310,"volume":311},"2025-11-26T00:00:00",10.23,788200,{"timestamp":313,"open":314,"high":315,"low":316,"close":241,"volume":317},"2025-11-27T00:00:00",10.2,10.39,10.1,1003100,{"timestamp":319,"open":262,"high":242,"low":310,"close":267,"volume":320},"2025-11-30T00:00:00",1085300,{"timestamp":322,"open":323,"high":324,"low":277,"close":275,"volume":325},"2025-12-01T00:00:00",10.25,10.31,1366600,{"timestamp":327,"open":328,"high":262,"low":276,"close":329,"volume":330},"2025-12-02T00:00:00",10.15,10.06,1708800,{"timestamp":332,"open":333,"high":263,"low":269,"close":275,"volume":334},"2025-12-03T00:00:00",10.12,1583600,{"timestamp":336,"open":337,"high":323,"low":338,"close":339,"volume":340},"2025-12-04T00:00:00",10.18,9.88,9.9,2380600,{"timestamp":342,"open":287,"high":316,"low":287,"close":277,"volume":343},"2025-12-07T00:00:00",746400,{"timestamp":345,"open":339,"high":346,"low":300,"close":339,"volume":347},"2025-12-08T00:00:00",9.98,1179300,{"timestamp":349,"open":350,"high":275,"low":339,"close":333,"volume":351},"2025-12-09T00:00:00",9.96,1311000,{"timestamp":353,"open":354,"high":241,"low":277,"close":355,"volume":356},"2025-12-10T00:00:00",10.05,10.37,1376500,{"timestamp":358,"open":359,"high":242,"low":333,"close":333,"volume":360},"2025-12-11T00:00:00",10.36,731400,{"timestamp":362,"open":263,"high":363,"low":314,"close":314,"volume":364},"2025-12-14T00:00:00",10.3,753400,{"timestamp":366,"open":275,"high":337,"low":277,"close":329,"volume":367},"2025-12-15T00:00:00",918500,{"timestamp":369,"open":277,"high":370,"low":339,"close":276,"volume":371},"2025-12-16T00:00:00",10.17,1149000,{"timestamp":373,"open":316,"high":316,"low":283,"close":374,"volume":375},"2025-12-17T00:00:00",9.95,1196200,{"timestamp":377,"open":374,"high":333,"low":288,"close":378,"volume":379},"2025-12-18T00:00:00",10.07,853000,{"timestamp":381,"open":328,"high":382,"low":294,"close":338,"volume":383},"2025-12-21T00:00:00",10.16,1356400,{"timestamp":385,"open":386,"high":374,"low":387,"close":388,"volume":389},"2025-12-22T00:00:00",9.89,9.85,9.87,614900,{"timestamp":391,"open":282,"high":277,"low":392,"close":393,"volume":394},"2025-12-25T00:00:00",9.82,9.97,557000,{"timestamp":396,"open":346,"high":269,"low":282,"close":277,"volume":397},"2025-12-28T00:00:00",609800,{"timestamp":399,"open":329,"high":275,"low":400,"close":274,"volume":401},"2025-12-29T00:00:00",9.99,650000,{"timestamp":403,"open":316,"high":333,"low":404,"close":405,"volume":406},"2026-01-01T00:00:00",9.71,9.77,2262300,{"timestamp":408,"open":409,"high":276,"low":410,"close":339,"volume":411},"2026-01-04T00:00:00",9.81,9.76,1089800,{"timestamp":413,"open":338,"high":393,"low":414,"close":387,"volume":415},"2026-01-05T00:00:00",9.8,2093600,{"timestamp":417,"open":387,"high":338,"low":418,"close":419,"volume":420},"2026-01-06T00:00:00",9.68,9.73,1685400,{"timestamp":422,"open":423,"high":290,"low":419,"close":423,"volume":424},"2026-01-07T00:00:00",9.75,1019400,{"timestamp":426,"open":410,"high":354,"low":427,"close":386,"volume":428},"2026-01-08T00:00:00",9.69,4628200,{"timestamp":430,"open":277,"high":316,"low":405,"close":316,"volume":431},"2026-01-11T00:00:00",1348400,{"timestamp":433,"open":270,"high":267,"low":283,"close":400,"volume":434},"2026-01-12T00:00:00",1029600,{"timestamp":436,"open":378,"high":378,"low":386,"close":277,"volume":437},"2026-01-13T00:00:00",1081500,{"timestamp":439,"open":270,"high":314,"low":269,"close":281,"volume":440},"2026-01-14T00:00:00",1767200,{"timestamp":442,"open":281,"high":270,"low":294,"close":400,"volume":443},"2026-01-15T00:00:00",1120900,{"timestamp":445,"open":374,"high":354,"low":339,"close":276,"volume":446},"2026-01-18T00:00:00",825900,{"timestamp":448,"open":288,"high":306,"low":339,"close":329,"volume":449},"2026-01-19T00:00:00",661500,{"timestamp":451,"open":270,"high":452,"low":270,"close":363,"volume":453},"2026-01-20T00:00:00",10.32,968500,{"timestamp":455,"open":324,"high":249,"low":324,"close":456,"volume":457},"2026-01-21T00:00:00",10.44,1295300,{"timestamp":459,"open":460,"high":134,"low":252,"close":133,"volume":461},"2026-01-22T00:00:00",10.51,1317800,{"timestamp":463,"open":197,"high":211,"low":460,"close":207,"volume":464},"2026-01-25T00:00:00",857500,{"timestamp":466,"open":141,"high":165,"low":207,"close":136,"volume":467},"2026-01-26T00:00:00",835300,{"timestamp":469,"open":139,"high":470,"low":186,"close":206,"volume":471},"2026-01-27T00:00:00",11.1,1187600,{"timestamp":473,"open":470,"high":474,"low":207,"close":139,"volume":475},"2026-01-28T00:00:00",11.23,1157200,{"timestamp":477,"open":139,"high":139,"low":180,"close":139,"volume":478},"2026-02-01T00:00:00",737700,{"timestamp":480,"open":139,"high":198,"low":148,"close":129,"volume":481},"2026-02-02T00:00:00",1444500,{"timestamp":483,"open":484,"high":153,"low":249,"close":484,"volume":485},"2026-02-03T00:00:00",10.71,1422500,{"timestamp":487,"open":174,"high":256,"low":262,"close":174,"volume":488},"2026-02-05T00:00:00",2316500,{"timestamp":490,"open":256,"high":491,"low":251,"close":456,"volume":492},"2026-02-08T00:00:00",10.6,1140900,{"timestamp":494,"open":460,"high":460,"low":495,"close":242,"volume":496},"2026-02-09T00:00:00",10.35,769300,{"timestamp":498,"open":499,"high":500,"low":499,"close":170,"volume":501},"2026-02-10T00:00:00",10.42,10.64,746600,{"timestamp":503,"open":504,"high":186,"low":505,"close":506,"volume":507},"2026-02-11T00:00:00",10.58,10.43,10.48,1428600,{"timestamp":509,"open":510,"high":511,"low":323,"close":174,"volume":512},"2026-02-12T00:00:00",10.45,10.52,542700,{"timestamp":514,"open":456,"high":250,"low":499,"close":256,"volume":515},"2026-02-17T00:00:00",824800,{"timestamp":517,"open":237,"high":491,"low":242,"close":252,"volume":518},"2026-02-18T00:00:00",1012700,{"timestamp":520,"open":460,"high":491,"low":268,"close":521,"volume":522},"2026-02-19T00:00:00",10.55,1031100,{"timestamp":524,"open":511,"high":257,"low":359,"close":499,"volume":525},"2026-02-22T00:00:00",992200,{"timestamp":527,"open":242,"high":127,"low":242,"close":153,"volume":528},"2026-02-23T00:00:00",1262500,{"timestamp":530,"open":153,"high":175,"low":249,"close":491,"volume":531},"2026-02-24T00:00:00",805500,{"timestamp":533,"open":233,"high":186,"low":370,"close":170,"volume":534},"2026-02-25T00:00:00",3088300,{"timestamp":536,"open":510,"high":504,"low":499,"close":174,"volume":537},"2026-02-26T00:00:00",826500,{"timestamp":539,"open":174,"high":174,"low":333,"close":305,"volume":540},"2026-03-01T00:00:00",1640700,{"timestamp":542,"open":316,"high":316,"low":294,"close":388,"volume":543},"2026-03-02T00:00:00",1997600,{"timestamp":545,"open":374,"high":333,"low":419,"close":387,"volume":546},"2026-03-03T00:00:00",1462800,{"timestamp":548,"open":414,"high":350,"low":549,"close":289,"volume":550},"2026-03-04T00:00:00",9.66,1823300,{"timestamp":552,"open":553,"high":304,"low":554,"close":555,"volume":556},"2026-03-05T00:00:00",9.7,9.43,9.46,1490400,{"timestamp":558,"open":559,"high":559,"low":560,"close":561,"volume":562},"2026-03-08T00:00:00",9.48,9.12,9.3,1471100,{"timestamp":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2026-03-09T00:00:00",9.31,9.56,9.28,9.49,1212400,{"timestamp":571,"open":554,"high":572,"low":573,"close":574,"volume":575},"2026-03-10T00:00:00",9.6,9.33,9.37,979800,{"timestamp":577,"open":578,"high":579,"low":580,"close":581,"volume":582},"2026-03-11T00:00:00",9.27,9.41,9.18,9.35,1842400,{"timestamp":584,"open":565,"high":585,"low":586,"close":586,"volume":587},"2026-03-12T00:00:00",9.47,9.2,1131700,{"timestamp":589,"open":590,"high":574,"low":586,"close":591,"volume":592},"2026-03-15T00:00:00",9.26,9.21,1409000,{"timestamp":594,"open":591,"high":595,"low":591,"close":590,"volume":596},"2026-03-16T00:00:00",9.45,792900,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-03-18T00:00:00",9.07,9.11,8.89,9.1,1473500,{"timestamp":605,"open":560,"high":606,"low":607,"close":608,"volume":609},"2026-03-19T00:00:00",9.15,8.86,8.87,1144200,{"timestamp":611,"open":612,"high":565,"low":612,"close":590,"volume":613},"2026-03-22T00:00:00",8.94,892800,{"timestamp":615,"open":578,"high":578,"low":616,"close":617,"volume":618},"2026-03-23T00:00:00",8.95,9.08,657300,{"timestamp":620,"open":600,"high":621,"low":622,"close":586,"volume":623},"2026-03-24T00:00:00",9.25,9.06,1093500,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-03-25T00:00:00",9.16,9.17,9.01,9.02,533300,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-03-26T00:00:00",9.03,9.05,8.83,8.84,1203800,{"timestamp":639,"open":640,"high":641,"low":607,"close":642,"volume":643},"2026-03-29T00:00:00",8.88,8.98,8.97,982200,{"timestamp":645,"open":641,"high":586,"low":616,"close":646,"volume":647},"2026-03-30T00:00:00",9.14,1325900,{"timestamp":649,"open":627,"high":595,"low":626,"close":579,"volume":650},"2026-03-31T00:00:00",2292400,{"timestamp":652,"open":653,"high":654,"low":633,"close":590,"volume":655},"2026-04-01T00:00:00",9.29,9.34,1475100,{"timestamp":657,"open":578,"high":565,"low":599,"close":617,"volume":658},"2026-04-05T00:00:00",789100,{"timestamp":660,"open":622,"high":661,"low":608,"close":662,"volume":663},"2026-04-06T00:00:00",9.09,8.91,1695200,{"timestamp":665,"open":622,"high":12,"low":666,"close":586,"volume":667},"2026-04-07T00:00:00",9.04,2030900,{"timestamp":669,"open":586,"high":670,"low":586,"close":671,"volume":672},"2026-04-08T00:00:00",9.72,9.64,2040700,{"timestamp":674,"open":289,"high":510,"low":289,"close":378,"volume":675},"2026-04-09T00:00:00",4655900,{"timestamp":677,"open":283,"high":275,"low":414,"close":276,"volume":678},"2026-04-12T00:00:00",1020300,{"timestamp":680,"open":329,"high":314,"low":393,"close":337,"volume":681},"2026-04-13T00:00:00",813300,{"timestamp":683,"open":299,"high":363,"low":295,"close":363,"volume":684},"2026-04-14T00:00:00",2182700,{"timestamp":686,"open":324,"high":687,"low":277,"close":277,"volume":688},"2026-04-15T00:00:00",10.34,797500,{"timestamp":690,"open":281,"high":233,"low":281,"close":258,"volume":691},"2026-04-16T00:00:00",1221700,{"timestamp":693,"open":263,"high":491,"low":382,"close":694,"volume":695},"2026-04-19T00:00:00",10.53,1360700,{"timestamp":697,"open":237,"high":237,"low":314,"close":310,"volume":698},"2026-04-21T00:00:00",819200,{"timestamp":700,"open":310,"high":499,"low":387,"close":283,"volume":701},"2026-04-22T00:00:00",946700,{"timestamp":703,"open":400,"high":270,"low":404,"close":392,"volume":704},"2026-04-23T00:00:00",870900,{"timestamp":706,"open":410,"high":400,"low":549,"close":404,"volume":707},"2026-04-26T00:00:00",874400,{"timestamp":709,"open":410,"high":410,"low":710,"close":572,"volume":711},"2026-04-27T00:00:00",9.57,644200,{"timestamp":713,"open":714,"high":715,"low":581,"close":12,"volume":716},"2026-04-28T00:00:00",9.58,9.62,933000,{"timestamp":718,"open":719,"high":719,"low":578,"close":595,"volume":720},"2026-04-29T00:00:00",9.59,2734500,{"timestamp":722,"open":723,"high":388,"low":579,"close":404,"volume":724},"2026-05-03T00:00:00",9.44,3702500,{"timestamp":726,"open":405,"high":386,"low":566,"close":300,"volume":727},"2026-05-04T00:00:00",965700,{"timestamp":729,"open":294,"high":730,"low":392,"close":316,"volume":731},"2026-05-05T00:00:00",10.22,1305100,{"timestamp":733,"open":316,"high":305,"low":553,"close":553,"volume":734},"2026-05-06T00:00:00",3459200,{"timestamp":736,"open":414,"high":290,"low":715,"close":289,"volume":737},"2026-05-07T00:00:00",1511700,{"timestamp":739,"open":419,"high":419,"low":719,"close":427,"volume":740},"2026-05-10T00:00:00",1837000,{"timestamp":742,"open":743,"high":418,"low":723,"close":744,"volume":745},"2026-05-11T00:00:00",9.67,9.5,1143400,{"timestamp":747,"open":595,"high":585,"low":591,"close":653,"volume":748},"2026-05-12T00:00:00",1820700,{"timestamp":750,"open":751,"high":752,"low":753,"close":12,"volume":754},"2026-05-13T00:00:00",9.38,9.51,9.24,1683500,{"timestamp":756,"open":757,"high":561,"low":617,"close":606,"volume":758},"2026-05-14T00:00:00",9.23,1278900,{"timestamp":760,"open":634,"high":606,"low":616,"close":761,"volume":762},"2026-05-17T00:00:00",9,684900,{"timestamp":764,"open":761,"high":761,"low":765,"close":766,"volume":767},"2026-05-18T00:00:00",8.69,8.74,1336200,{"timestamp":769,"open":770,"high":617,"low":771,"close":666,"volume":772},"2026-05-19T00:00:00",8.79,8.76,680500,{"timestamp":774,"open":628,"high":775,"low":616,"close":661,"volume":776},"2026-05-20T00:00:00",9.13,951800,{"timestamp":778,"open":775,"high":775,"low":641,"close":617,"volume":779},"2026-05-21T00:00:00",490400,{"timestamp":781,"open":617,"high":627,"low":666,"close":602,"volume":782},"2026-05-24T00:00:00",545500,{"timestamp":784,"open":646,"high":646,"low":785,"close":661,"volume":786},"2026-05-25T00:00:00",8.96,740200,{"timestamp":788,"open":661,"high":789,"low":661,"close":606,"volume":790},"2026-05-26T00:00:00",9.32,619700,{"timestamp":792,"open":580,"high":591,"low":629,"close":629,"volume":793},"2026-05-27T00:00:00",545400,{"timestamp":795,"open":633,"high":661,"low":796,"close":641,"volume":797},"2026-05-28T00:00:00",8.93,784800,{"timestamp":799,"open":800,"high":661,"low":801,"close":634,"volume":802},"2026-05-31T00:00:00",8.99,8.8,955900,{"timestamp":804,"open":646,"high":566,"low":602,"close":723,"volume":805},"2026-06-01T00:00:00",1094200,{"timestamp":807,"open":565,"high":654,"low":641,"close":633,"volume":808},"2026-06-02T00:00:00",848200,{"timestamp":810,"open":646,"high":621,"low":796,"close":612,"volume":811},"2026-06-04T00:00:00",1150900,{"timestamp":813,"open":628,"high":560,"low":601,"close":612,"volume":814},"2026-06-07T00:00:00",799600,{"timestamp":816,"open":616,"high":560,"low":817,"close":612,"volume":818},"2026-06-08T00:00:00",8.9,822400,{"timestamp":820,"open":629,"high":629,"low":821,"close":766,"volume":822},"2026-06-09T00:00:00",8.67,1343500,{"timestamp":824,"open":825,"high":601,"low":826,"close":827,"volume":828},"2026-06-10T00:00:00",8.77,8.59,8.78,1384700,{"timestamp":830,"open":633,"high":561,"low":640,"close":606,"volume":831},"2026-06-11T00:00:00",2642000,{"timestamp":833,"open":834,"high":752,"low":602,"close":600,"volume":835},"2026-06-14T00:00:00",9.19,841700,{"timestamp":837,"open":586,"high":590,"low":602,"close":621,"volume":838},"2026-06-15T00:00:00",667900,{"timestamp":840,"open":621,"high":654,"low":796,"close":800,"volume":797},"2026-06-16T00:00:00",{"timestamp":842,"open":817,"high":646,"low":601,"close":629,"volume":843},"2026-06-17T00:00:00",1375100,{"timestamp":845,"open":629,"high":555,"low":846,"close":555,"volume":847},"2026-06-18T00:00:00",8.92,1450200,{"timestamp":849,"open":723,"high":723,"low":606,"close":567,"volume":850},"2026-06-21T00:00:00",1105900,{"timestamp":852,"open":567,"high":567,"low":628,"close":602,"volume":853},"2026-06-22T00:00:00",828200,{"timestamp":855,"open":622,"high":617,"low":817,"close":666,"volume":856},"2026-06-23T00:00:00",842500,{"timestamp":858,"open":666,"high":757,"low":761,"close":600,"volume":859},"2026-06-24T00:00:00",454200,{"timestamp":861,"open":591,"high":578,"low":661,"close":578,"volume":862},"2026-06-25T00:00:00",415500,{"timestamp":864,"open":590,"high":590,"low":761,"close":646,"volume":865},"2026-06-28T00:00:00",518700,{"timestamp":867,"open":646,"high":646,"low":785,"close":629,"volume":868},"2026-06-29T00:00:00",705500,{"timestamp":870,"open":629,"high":590,"low":761,"close":617,"volume":871},"2026-06-30T00:00:00",960100,{"timestamp":873,"open":646,"high":586,"low":601,"close":846,"volume":874},"2026-07-01T00:00:00",1183400,{"timestamp":876,"open":642,"high":634,"low":608,"close":628,"volume":877},"2026-07-02T00:00:00",453500,{"timestamp":879,"open":761,"high":628,"low":607,"close":612,"volume":880},"2026-07-05T00:00:00",692900,{"timestamp":882,"open":800,"high":761,"low":608,"close":601,"volume":883},"2026-07-06T00:00:00",501200,{"timestamp":885,"open":817,"high":662,"low":771,"close":636,"volume":886},"2026-07-07T00:00:00",665300,{"timestamp":888,"open":889,"high":634,"low":801,"close":633,"volume":890},"2026-07-08T00:00:00",8.85,849600,{"timestamp":892,"open":599,"high":893,"low":599,"close":789,"volume":894},"2026-07-09T00:00:00",9.42,1406600,{"timestamp":896,"open":653,"high":581,"low":775,"close":621,"volume":897},"2026-07-12T00:00:00",860100,{"timestamp":899,"open":586,"high":573,"low":560,"close":573,"volume":900},"2026-07-13T00:00:00",605300,{"timestamp":902,"open":653,"high":574,"low":580,"close":757,"volume":903},"2026-07-14T00:00:00",468600,{"timestamp":905,"open":617,"high":654,"low":622,"close":654,"volume":906},"2026-07-15T00:00:00",715300,{"timestamp":908,"open":590,"high":585,"low":590,"close":581,"volume":909},"2026-07-16T00:00:00",724800,{"timestamp":911,"open":751,"high":723,"low":590,"close":654,"volume":912},"2026-07-19T00:00:00",608600,{"timestamp":914,"open":573,"high":893,"low":590,"close":581,"volume":915},"2026-07-20T00:00:00",485600,{"timestamp":917,"open":12,"high":12,"low":918,"close":561,"volume":919},"2026-07-21T00:00:00",9.22,761700,{"timestamp":921,"open":653,"high":581,"low":646,"close":567,"volume":922},"2026-07-22T00:00:00",606900,{"timestamp":924,"open":606,"high":578,"low":775,"close":753,"volume":925},"2026-07-23T00:00:00",451200,{"timestamp":927,"open":753,"high":893,"low":591,"close":789,"volume":928},"2026-07-26T00:00:00",627500,{"timestamp":930,"open":579,"high":931,"low":789,"close":932,"volume":933},"2026-07-27T00:00:00",9.61,9.55,776100,{"timestamp":935,"open":555,"high":572,"low":579,"close":936,"volume":937},"2026-07-28T00:00:00",9.54,612500,{"timestamp":939,"open":936,"high":710,"low":893,"close":566,"volume":156},"2026-07-29T00:00:00",{"timestamp":941,"open":942,"high":670,"low":12,"close":404,"volume":943},"2026-07-30T00:00:00",9.52,737000,{"timestamp":945,"open":404,"high":410,"low":744,"close":404,"volume":946},"2026-08-02T00:00:00",1267600,{"timestamp":948,"open":289,"high":410,"low":744,"close":936,"volume":949},"2026-08-03T00:00:00",811600,{"timestamp":951,"open":554,"high":671,"low":590,"close":561,"volume":952},"2026-08-04T00:00:00",1068500,{"timestamp":954,"open":834,"high":404,"low":775,"close":12,"volume":955},"2026-08-05T00:00:00",1735500,{"timestamp":957,"open":579,"high":566,"low":918,"close":958,"volume":959},"2026-08-06T00:00:00",9.36,941900,{"timestamp":961,"open":12,"high":12,"low":606,"close":606,"volume":962},"2026-08-09T00:00:00",557200,{"timestamp":964,"open":580,"high":918,"low":825,"close":636,"volume":965},"2026-08-10T00:00:00",1387600,{"timestamp":967,"open":817,"high":580,"low":889,"close":580,"volume":968},"2026-08-11T00:00:00",996600,{"timestamp":970,"open":606,"high":12,"low":606,"close":627,"volume":971},"2026-08-12T00:00:00",545800,{"timestamp":973,"open":626,"high":586,"low":889,"close":616,"volume":974},"2026-08-13T00:00:00",756600,{"timestamp":976,"open":796,"high":661,"low":846,"close":666,"volume":977},"2026-08-16T00:00:00",395000,{"timestamp":979,"open":633,"high":560,"low":629,"close":633,"volume":980},"2026-08-17T00:00:00",435800,{"timestamp":982,"open":602,"high":578,"low":641,"close":761,"volume":983},"2026-08-18T00:00:00",699300,{"timestamp":985,"open":642,"high":622,"low":846,"close":629,"volume":986},"2026-08-19T00:00:00",509900,{"timestamp":988,"open":633,"high":626,"low":761,"close":661,"volume":989},"2026-08-20T00:00:00",1024400,{"timestamp":991,"open":666,"high":654,"low":633,"close":834,"volume":992},"2026-08-23T00:00:00",1175600,{"timestamp":994,"open":586,"high":567,"low":661,"close":591,"volume":995},"2026-08-24T00:00:00",968700,{"timestamp":997,"open":627,"high":653,"low":599,"close":602,"volume":998},"2026-08-25T00:00:00",524500,{"timestamp":1000,"open":661,"high":626,"low":666,"close":661,"volume":1001},"2026-08-26T00:00:00",439300,{"timestamp":1003,"open":646,"high":627,"low":612,"close":617,"volume":1004},"2026-08-27T00:00:00",567900,{"timestamp":1006,"open":634,"high":580,"low":634,"close":560,"volume":1007},"2026-08-30T00:00:00",503300,{"timestamp":1009,"open":600,"high":719,"low":629,"close":555,"volume":1010},"2026-08-31T00:00:00",1427500,{"timestamp":1012,"open":568,"high":374,"low":893,"close":290,"volume":1013},"2026-09-01T00:00:00",1271900,{"timestamp":1015,"open":287,"high":400,"low":715,"close":1016,"volume":1017},"2026-09-02T00:00:00",9.63,1275600,{"timestamp":1019,"open":715,"high":282,"low":566,"close":409,"volume":1020},"2026-09-03T00:00:00",826900,{"timestamp":1022,"open":338,"high":400,"low":289,"close":410,"volume":1023},"2026-09-07T00:00:00",703900,{"timestamp":1025,"open":289,"high":423,"low":714,"close":418,"volume":1026},"2026-09-08T00:00:00",653100,{"timestamp":1028,"open":418,"high":276,"low":1029,"close":400,"volume":1030},"2026-09-09T00:00:00",9.65,768400,{"timestamp":1032,"open":400,"high":270,"low":387,"close":282,"volume":1033},"2026-09-10T00:00:00",393900,{"timestamp":1035,"open":410,"high":288,"low":289,"close":338,"volume":1036},"2026-09-13T00:00:00",579800,{"timestamp":1038,"open":414,"high":339,"low":559,"close":719,"volume":1039},"2026-09-14T00:00:00",918200,{"timestamp":1041,"open":932,"high":553,"low":936,"close":1029,"volume":1042},"2026-09-15T00:00:00",472600,{"timestamp":1044,"open":410,"high":410,"low":561,"close":723,"volume":1045},"2026-09-16T00:00:00",904100,{"timestamp":1047,"open":574,"high":595,"low":918,"close":918,"volume":1048},"2026-09-17T00:00:00",1210000,{"timestamp":1050,"open":561,"high":1051,"low":918,"close":723,"volume":1052},"2026-09-20T00:00:00",9.53,658700,{"timestamp":1054,"open":958,"high":559,"low":789,"close":559,"volume":1055},"2026-09-21T00:00:00",500200,{"timestamp":1057,"open":723,"high":942,"low":565,"close":565,"volume":1058},"2026-09-22T00:00:00",910900,{"timestamp":1060,"open":565,"high":12,"low":606,"close":567,"volume":1061},"2026-09-23T00:00:00",746000,{"timestamp":1063,"open":578,"high":595,"low":621,"close":12,"volume":1064},"2026-09-24T00:00:00",648300,[]]