[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWdwEMe1u0DKgECil88w-oL453k9lYbY6Xd1zkH7RTro":3,"$fYBWvi8BZ2mOkplW0qYWLYZAbQEFnsmcPsKuXqazCtjg":32,"$fW9AyGr1bMAGpgs_8MV6s__NlJR9E2VDmqXJdAvXVs9s":75},{"items":4,"totalItens":29,"success":30,"errors":31,"limitReached":29},[5,12,17,21,26],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.438833,"2022-12-13T00:00:00","2022-12-16T00:00:00","2022-12-29T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":6},0,0.196695,"2023-04-14T00:00:00","2023-05-11T00:00:00",{"type":13,"category":7,"amount":18,"approvalDate":19,"comDate":19,"paymentDate":20,"status":6},0.092974,"2025-04-17T00:00:00","2025-05-05T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":24,"paymentDate":25,"status":6},0.929928,"2025-12-16T00:00:00","2025-12-23T00:00:00","2026-04-30T00:00:00",{"type":13,"category":7,"amount":27,"approvalDate":28,"comDate":28,"paymentDate":25,"status":6},0.172457,"2026-04-16T00:00:00",null,true,[],{"summary":33,"quote":40,"fundamentals":46,"priceHistory":68,"relatedTickers":69},{"ticker":34,"slug":35,"kind":36,"companyName":37,"shortName":38,"description":39},"OFSA3","ofsa3","stock","Ouro Fino Saude Animal Participacoes S.A.","Ourofino Saúde Animal","",{"price":41,"change":42,"changePercent":43,"currency":44,"updatedAt":45},26,0.28,1.0886,"BRL","2026-09-24T23:48:18Z",{"eps":47,"bookValue":48,"dividendYield":49,"dividendYield5yAverage":50,"priceEarnings":51,"priceBookValue":52,"priceEbit":53,"evEbitda":54,"priceSalesRatio":55,"enterpriseValue":56,"ebitda":57,"roe":58,"roic":59,"roa":60,"netMargin":61,"ebitMargin":62,"grossMargin":63,"netDebtToEbitda":64,"netDebtToEquity":65,"currentLiquidity":66,"liabilitiesToEquity":67},4.376,15.328,4.96,2.2,5.94,1.7,5.8,6,1.07,1742089000,290424000,28.55,19.11,14.62,17.29,18.39,52.02,0.99,0.35,3.61,0.9608,[],[70,71,72,73,74],"FLRY3","RDOR3","QUAL3","ODPV3","ANIM3",{"items":76,"totalItens":29,"success":30,"errors":1100,"limitReached":29},[77,82,85,88,92,98,103,107,112,116,119,121,125,129,131,136,142,148,154,159,164,169,172,176,181,186,190,193,196,200,206,212,217,222,224,229,234,237,240,245,251,256,260,265,270,273,276,282,286,291,296,300,304,308,312,315,316,320,325,329,333,338,343,346,349,351,356,359,364,367,371,373,378,382,386,390,394,396,399,403,408,412,415,418,420,425,429,432,435,438,441,444,446,449,453,457,461,465,468,472,475,479,483,487,489,495,500,505,509,514,520,525,530,534,537,542,546,550,555,559,565,570,574,577,581,586,591,596,599,606,611,618,623,629,635,640,645,650,655,662,667,672,677,680,685,690,697,702,709,714,720,723,729,735,739,744,748,754,759,763,766,771,776,780,785,791,794,799,803,806,811,814,818,824,828,832,837,841,844,848,851,854,858,862,866,869,874,879,883,887,892,897,901,907,911,916,920,925,930,934,939,944,948,953,959,962,965,967,970,974,978,982,985,990,995,999,1003,1005,1009,1013,1017,1021,1026,1029,1032,1036,1040,1043,1047,1050,1055,1058,1060,1066,1069,1071,1076,1079,1083,1088,1091,1094,1098],{"timestamp":78,"open":79,"high":80,"low":79,"close":80,"volume":81},"2025-09-25T00:00:00",22.15,22.25,500,{"timestamp":83,"open":80,"high":80,"low":80,"close":80,"volume":84},"2025-09-28T00:00:00",2100,{"timestamp":86,"open":80,"high":80,"low":80,"close":80,"volume":87},"2025-09-29T00:00:00",3900,{"timestamp":89,"open":80,"high":80,"low":90,"close":90,"volume":91},"2025-09-30T00:00:00",22,12200,{"timestamp":93,"open":94,"high":95,"low":94,"close":96,"volume":97},"2025-10-01T00:00:00",22.01,22.59,22.04,3100,{"timestamp":99,"open":100,"high":101,"low":96,"close":96,"volume":102},"2025-10-02T00:00:00",22.06,22.3,200,{"timestamp":104,"open":105,"high":105,"low":96,"close":96,"volume":106},"2025-10-05T00:00:00",22.05,2300,{"timestamp":108,"open":109,"high":109,"low":110,"close":110,"volume":111},"2025-10-06T00:00:00",21.84,21.65,400,{"timestamp":113,"open":110,"high":114,"low":110,"close":114,"volume":115},"2025-10-07T00:00:00",22.17,300,{"timestamp":117,"open":118,"high":118,"low":118,"close":118,"volume":13},"2025-10-08T00:00:00",22.55,{"timestamp":120,"open":95,"high":95,"low":95,"close":95,"volume":13},"2025-10-09T00:00:00",{"timestamp":122,"open":95,"high":95,"low":123,"close":123,"volume":124},"2025-10-12T00:00:00",22.21,6200,{"timestamp":126,"open":114,"high":127,"low":114,"close":127,"volume":128},"2025-10-13T00:00:00",22.75,700,{"timestamp":130,"open":127,"high":127,"low":127,"close":127,"volume":13},"2025-10-14T00:00:00",{"timestamp":132,"open":133,"high":133,"low":134,"close":134,"volume":135},"2025-10-15T00:00:00",22.7,22.1,2700,{"timestamp":137,"open":138,"high":139,"low":138,"close":140,"volume":141},"2025-10-16T00:00:00",21.86,22.27,21.92,1900,{"timestamp":143,"open":144,"high":145,"low":146,"close":145,"volume":147},"2025-10-19T00:00:00",21.64,21.7,21.63,100,{"timestamp":149,"open":150,"high":151,"low":152,"close":152,"volume":153},"2025-10-20T00:00:00",21.55,21.61,20.9,3800,{"timestamp":155,"open":156,"high":157,"low":158,"close":158,"volume":153},"2025-10-21T00:00:00",21.29,21.4,21.2,{"timestamp":160,"open":161,"high":162,"low":161,"close":162,"volume":163},"2025-10-22T00:00:00",21.17,21.5,1100,{"timestamp":165,"open":166,"high":162,"low":167,"close":157,"volume":168},"2025-10-23T00:00:00",21.23,21.21,4900,{"timestamp":170,"open":157,"high":162,"low":157,"close":157,"volume":171},"2025-10-26T00:00:00",3400,{"timestamp":173,"open":167,"high":174,"low":167,"close":174,"volume":175},"2025-10-27T00:00:00",21.8,1500,{"timestamp":177,"open":178,"high":178,"low":179,"close":179,"volume":180},"2025-10-29T00:00:00",22.45,21.79,1800,{"timestamp":182,"open":183,"high":184,"low":183,"close":184,"volume":185},"2025-10-30T00:00:00",21.93,22.07,1200,{"timestamp":187,"open":188,"high":90,"low":179,"close":179,"volume":189},"2025-11-02T00:00:00",21.81,6100,{"timestamp":191,"open":192,"high":192,"low":192,"close":192,"volume":13},"2025-11-03T00:00:00",21.6,{"timestamp":194,"open":195,"high":101,"low":195,"close":101,"volume":180},"2025-11-04T00:00:00",21.59,{"timestamp":197,"open":198,"high":198,"low":199,"close":95,"volume":102},"2025-11-05T00:00:00",22.6,22.53,{"timestamp":201,"open":202,"high":203,"low":202,"close":204,"volume":205},"2025-11-06T00:00:00",22.62,24.5,24,13400,{"timestamp":207,"open":208,"high":209,"low":208,"close":210,"volume":211},"2025-11-09T00:00:00",23.1,23.41,23.3,5500,{"timestamp":213,"open":214,"high":215,"low":210,"close":216,"volume":84},"2025-11-10T00:00:00",23.5,24.2,24.07,{"timestamp":218,"open":219,"high":220,"low":221,"close":221,"volume":102},"2025-11-11T00:00:00",24.06,24.09,24.04,{"timestamp":223,"open":216,"high":216,"low":216,"close":216,"volume":13},"2025-11-12T00:00:00",{"timestamp":225,"open":216,"high":226,"low":227,"close":227,"volume":228},"2025-11-13T00:00:00",24.1,23.4,2000,{"timestamp":230,"open":208,"high":231,"low":232,"close":233,"volume":81},"2025-11-16T00:00:00",23.13,23.09,23.11,{"timestamp":235,"open":236,"high":214,"low":236,"close":214,"volume":81},"2025-11-17T00:00:00",23.01,{"timestamp":238,"open":239,"high":239,"low":239,"close":239,"volume":13},"2025-11-18T00:00:00",23.31,{"timestamp":241,"open":214,"high":242,"low":243,"close":243,"volume":244},"2025-11-20T00:00:00",24.18,23,2200,{"timestamp":246,"open":247,"high":248,"low":247,"close":249,"volume":250},"2025-11-23T00:00:00",22.35,23.38,22.63,8500,{"timestamp":252,"open":253,"high":254,"low":253,"close":255,"volume":102},"2025-11-24T00:00:00",22.84,22.88,22.85,{"timestamp":257,"open":258,"high":243,"low":259,"close":259,"volume":147},"2025-11-25T00:00:00",22.91,22.81,{"timestamp":261,"open":214,"high":214,"low":262,"close":263,"volume":264},"2025-11-26T00:00:00",23.03,23.05,1600,{"timestamp":266,"open":267,"high":267,"low":268,"close":269,"volume":115},"2025-11-27T00:00:00",23.47,23.36,23.37,{"timestamp":271,"open":236,"high":272,"low":236,"close":272,"volume":81},"2025-12-01T00:00:00",23.2,{"timestamp":274,"open":259,"high":227,"low":259,"close":227,"volume":275},"2025-12-02T00:00:00",1700,{"timestamp":277,"open":278,"high":279,"low":280,"close":227,"volume":281},"2025-12-03T00:00:00",23.35,23.6,23.06,4300,{"timestamp":283,"open":284,"high":284,"low":285,"close":210,"volume":175},"2025-12-04T00:00:00",23.45,23.12,{"timestamp":287,"open":288,"high":288,"low":289,"close":288,"volume":290},"2025-12-07T00:00:00",23.96,23.16,900,{"timestamp":292,"open":293,"high":294,"low":293,"close":295,"volume":111},"2025-12-08T00:00:00",23.27,23.95,23.51,{"timestamp":297,"open":298,"high":298,"low":226,"close":226,"volume":299},"2025-12-09T00:00:00",24.96,800,{"timestamp":301,"open":302,"high":302,"low":303,"close":303,"volume":81},"2025-12-10T00:00:00",24.11,24.05,{"timestamp":305,"open":203,"high":203,"low":214,"close":306,"volume":307},"2025-12-11T00:00:00",23.81,1400,{"timestamp":309,"open":203,"high":203,"low":310,"close":311,"volume":299},"2025-12-14T00:00:00",24.02,24.3,{"timestamp":313,"open":311,"high":311,"low":314,"close":204,"volume":128},"2025-12-15T00:00:00",23.86,{"timestamp":23,"open":214,"high":214,"low":214,"close":214,"volume":13},{"timestamp":317,"open":318,"high":294,"low":318,"close":319,"volume":102},"2025-12-17T00:00:00",23.26,23.34,{"timestamp":321,"open":322,"high":214,"low":323,"close":323,"volume":324},"2025-12-18T00:00:00",23.42,23.21,6000,{"timestamp":326,"open":278,"high":327,"low":208,"close":208,"volume":328},"2025-12-21T00:00:00",23.43,63300,{"timestamp":330,"open":214,"high":214,"low":236,"close":331,"volume":332},"2025-12-22T00:00:00",23.48,2600,{"timestamp":334,"open":335,"high":335,"low":336,"close":336,"volume":337},"2025-12-25T00:00:00",23.14,22.65,1300,{"timestamp":339,"open":127,"high":127,"low":340,"close":341,"volume":342},"2025-12-28T00:00:00",22.11,22.5,18100,{"timestamp":344,"open":341,"high":262,"low":341,"close":243,"volume":345},"2025-12-29T00:00:00",10500,{"timestamp":347,"open":348,"high":348,"low":348,"close":348,"volume":115},"2026-01-01T00:00:00",22.9,{"timestamp":350,"open":79,"high":227,"low":79,"close":227,"volume":185},"2026-01-04T00:00:00",{"timestamp":352,"open":353,"high":204,"low":353,"close":354,"volume":355},"2026-01-05T00:00:00",23.17,23.55,4400,{"timestamp":357,"open":214,"high":214,"low":358,"close":358,"volume":102},"2026-01-06T00:00:00",23.29,{"timestamp":360,"open":361,"high":362,"low":361,"close":363,"volume":337},"2026-01-07T00:00:00",23.57,24.59,23.64,{"timestamp":365,"open":366,"high":366,"low":214,"close":279,"volume":163},"2026-01-08T00:00:00",23.85,{"timestamp":368,"open":369,"high":369,"low":370,"close":370,"volume":147},"2026-01-11T00:00:00",23.62,23.61,{"timestamp":372,"open":323,"high":204,"low":323,"close":204,"volume":163},"2026-01-12T00:00:00",{"timestamp":374,"open":226,"high":375,"low":376,"close":204,"volume":377},"2026-01-13T00:00:00",25,23.84,7500,{"timestamp":379,"open":216,"high":216,"low":380,"close":381,"volume":81},"2026-01-14T00:00:00",23.65,23.71,{"timestamp":383,"open":384,"high":385,"low":384,"close":203,"volume":84},"2026-01-15T00:00:00",24.14,24.78,{"timestamp":387,"open":388,"high":203,"low":388,"close":388,"volume":389},"2026-01-18T00:00:00",23.82,3200,{"timestamp":391,"open":226,"high":392,"low":209,"close":393,"volume":228},"2026-01-19T00:00:00",24.21,23.63,{"timestamp":395,"open":268,"high":203,"low":268,"close":369,"volume":87},"2026-01-20T00:00:00",{"timestamp":397,"open":323,"high":398,"low":323,"close":319,"volume":307},"2026-01-21T00:00:00",23.98,{"timestamp":400,"open":209,"high":401,"low":209,"close":401,"volume":402},"2026-01-22T00:00:00",24.39,5400,{"timestamp":404,"open":303,"high":405,"low":406,"close":203,"volume":407},"2026-01-25T00:00:00",24.55,24.01,15000,{"timestamp":409,"open":203,"high":405,"low":219,"close":410,"volume":411},"2026-01-26T00:00:00",24.45,21200,{"timestamp":413,"open":405,"high":414,"low":405,"close":405,"volume":332},"2026-01-27T00:00:00",24.75,{"timestamp":416,"open":414,"high":414,"low":226,"close":362,"volume":417},"2026-01-28T00:00:00",2400,{"timestamp":419,"open":414,"high":414,"low":414,"close":414,"volume":13},"2026-02-01T00:00:00",{"timestamp":421,"open":414,"high":414,"low":422,"close":423,"volume":424},"2026-02-02T00:00:00",24.26,24.37,1000,{"timestamp":426,"open":427,"high":427,"low":428,"close":428,"volume":307},"2026-02-03T00:00:00",24.36,23.9,{"timestamp":430,"open":214,"high":431,"low":214,"close":279,"volume":163},"2026-02-05T00:00:00",23.89,{"timestamp":433,"open":279,"high":431,"low":279,"close":431,"volume":434},"2026-02-08T00:00:00",36500,{"timestamp":436,"open":431,"high":437,"low":431,"close":437,"volume":332},"2026-02-09T00:00:00",24.6,{"timestamp":439,"open":414,"high":414,"low":440,"close":440,"volume":111},"2026-02-10T00:00:00",24.16,{"timestamp":442,"open":443,"high":443,"low":288,"close":288,"volume":290},"2026-02-11T00:00:00",24.72,{"timestamp":445,"open":428,"high":428,"low":428,"close":428,"volume":115},"2026-02-12T00:00:00",{"timestamp":447,"open":448,"high":203,"low":280,"close":327,"volume":168},"2026-02-17T00:00:00",24.48,{"timestamp":450,"open":451,"high":363,"low":233,"close":452,"volume":264},"2026-02-18T00:00:00",23.18,23.46,{"timestamp":454,"open":455,"high":455,"low":268,"close":456,"volume":175},"2026-02-19T00:00:00",24.13,23.75,{"timestamp":458,"open":406,"high":459,"low":460,"close":204,"volume":307},"2026-02-22T00:00:00",24.47,23.94,{"timestamp":462,"open":463,"high":464,"low":463,"close":204,"volume":128},"2026-02-23T00:00:00",23.78,24.12,{"timestamp":466,"open":467,"high":467,"low":204,"close":204,"volume":307},"2026-02-24T00:00:00",24.41,{"timestamp":469,"open":470,"high":226,"low":470,"close":204,"volume":471},"2026-02-25T00:00:00",23.52,66400,{"timestamp":473,"open":474,"high":474,"low":474,"close":474,"volume":13},"2026-02-26T00:00:00",24.42,{"timestamp":476,"open":443,"high":443,"low":437,"close":477,"volume":478},"2026-03-01T00:00:00",24.71,600,{"timestamp":480,"open":481,"high":482,"low":204,"close":482,"volume":111},"2026-03-02T00:00:00",24.43,24.69,{"timestamp":484,"open":485,"high":414,"low":486,"close":362,"volume":180},"2026-03-03T00:00:00",24.73,24.25,{"timestamp":488,"open":203,"high":203,"low":406,"close":406,"volume":147},"2026-03-04T00:00:00",{"timestamp":490,"open":491,"high":492,"low":410,"close":493,"volume":494},"2026-03-05T00:00:00",24.67,25.5,24.76,25900,{"timestamp":496,"open":497,"high":498,"low":497,"close":499,"volume":355},"2026-03-08T00:00:00",25.59,27,26.43,{"timestamp":501,"open":502,"high":498,"low":503,"close":504,"volume":141},"2026-03-09T00:00:00",26.95,26.06,26.9,{"timestamp":506,"open":507,"high":508,"low":507,"close":508,"volume":180},"2026-03-10T00:00:00",26.56,26.6,{"timestamp":510,"open":511,"high":512,"low":511,"close":513,"volume":264},"2026-03-11T00:00:00",26.61,26.98,26.63,{"timestamp":515,"open":516,"high":517,"low":516,"close":518,"volume":519},"2026-03-12T00:00:00",26.86,28.28,27.14,4600,{"timestamp":521,"open":518,"high":522,"low":518,"close":523,"volume":524},"2026-03-15T00:00:00",27.7,27.5,2500,{"timestamp":526,"open":523,"high":527,"low":523,"close":528,"volume":529},"2026-03-16T00:00:00",28.26,27.95,14200,{"timestamp":531,"open":532,"high":532,"low":533,"close":533,"volume":180},"2026-03-18T00:00:00",27.3,27.25,{"timestamp":535,"open":502,"high":502,"low":536,"close":536,"volume":111},"2026-03-19T00:00:00",26.84,{"timestamp":538,"open":539,"high":539,"low":540,"close":541,"volume":228},"2026-03-22T00:00:00",27.34,26.52,27.07,{"timestamp":543,"open":508,"high":523,"low":544,"close":544,"volume":545},"2026-03-23T00:00:00",26.59,19300,{"timestamp":547,"open":498,"high":548,"low":498,"close":549,"volume":84},"2026-03-24T00:00:00",27.38,27.21,{"timestamp":551,"open":552,"high":553,"low":552,"close":554,"volume":135},"2026-03-25T00:00:00",27.39,27.52,27.4,{"timestamp":556,"open":557,"high":557,"low":558,"close":558,"volume":102},"2026-03-26T00:00:00",27.94,27.8,{"timestamp":560,"open":561,"high":562,"low":532,"close":563,"volume":564},"2026-03-29T00:00:00",28,28.14,27.96,36300,{"timestamp":566,"open":567,"high":561,"low":498,"close":568,"volume":569},"2026-03-30T00:00:00",27.81,27.54,12700,{"timestamp":571,"open":572,"high":572,"low":549,"close":573,"volume":111},"2026-03-31T00:00:00",27.6,27.29,{"timestamp":575,"open":576,"high":576,"low":576,"close":576,"volume":417},"2026-04-01T00:00:00",27.55,{"timestamp":578,"open":579,"high":561,"low":579,"close":561,"volume":580},"2026-04-05T00:00:00",27.89,7400,{"timestamp":582,"open":583,"high":583,"low":548,"close":584,"volume":585},"2026-04-06T00:00:00",27.98,27.46,4200,{"timestamp":587,"open":588,"high":589,"low":572,"close":589,"volume":590},"2026-04-07T00:00:00",27.99,29,7600,{"timestamp":592,"open":593,"high":594,"low":595,"close":594,"volume":264},"2026-04-08T00:00:00",28.75,28.98,28.15,{"timestamp":597,"open":594,"high":594,"low":598,"close":594,"volume":81},"2026-04-09T00:00:00",28.33,{"timestamp":600,"open":601,"high":602,"low":603,"close":604,"volume":605},"2026-04-12T00:00:00",28.6,28.99,28.5,28.61,5000,{"timestamp":607,"open":608,"high":609,"low":608,"close":609,"volume":610},"2026-04-13T00:00:00",28.41,29.18,52700,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-04-14T00:00:00",29.33,31.97,29.17,31.7,9400,{"timestamp":619,"open":620,"high":620,"low":621,"close":622,"volume":135},"2026-04-15T00:00:00",31.75,30.4,31.12,{"timestamp":28,"open":624,"high":625,"low":626,"close":627,"volume":628},30.7,31.35,30.68,31.19,11700,{"timestamp":630,"open":631,"high":632,"low":633,"close":634,"volume":628},"2026-04-19T00:00:00",31.18,32,30.81,31.1,{"timestamp":636,"open":637,"high":638,"low":627,"close":638,"volume":639},"2026-04-21T00:00:00",31.2,31.3,5900,{"timestamp":641,"open":642,"high":642,"low":643,"close":644,"volume":402},"2026-04-22T00:00:00",32.26,31.72,32.15,{"timestamp":646,"open":647,"high":648,"low":647,"close":648,"volume":649},"2026-04-23T00:00:00",31,31.54,4800,{"timestamp":651,"open":620,"high":652,"low":653,"close":652,"volume":654},"2026-04-26T00:00:00",32.5,31.57,27000,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-04-27T00:00:00",32.97,34.24,32.2,32.72,29300,{"timestamp":663,"open":664,"high":664,"low":647,"close":665,"volume":666},"2026-04-28T00:00:00",32.21,32.19,58500,{"timestamp":668,"open":632,"high":632,"low":669,"close":670,"volume":671},"2026-04-29T00:00:00",30.82,31.5,76000,{"timestamp":673,"open":670,"high":670,"low":674,"close":675,"volume":676},"2026-05-03T00:00:00",30.52,30.8,2800,{"timestamp":678,"open":679,"high":627,"low":679,"close":631,"volume":244},"2026-05-04T00:00:00",30.01,{"timestamp":681,"open":682,"high":683,"low":684,"close":683,"volume":639},"2026-05-05T00:00:00",31.22,33.19,30.9,{"timestamp":686,"open":632,"high":687,"low":688,"close":687,"volume":689},"2026-05-06T00:00:00",33.51,31.59,8400,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-05-07T00:00:00",34.08,34.69,33.5,33.54,8200,{"timestamp":698,"open":699,"high":700,"low":701,"close":694,"volume":324},"2026-05-10T00:00:00",33.75,33.99,32.7,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-05-11T00:00:00",33.74,33.89,32.83,33.39,9000,{"timestamp":710,"open":711,"high":712,"low":664,"close":712,"volume":713},"2026-05-12T00:00:00",32.6,32.86,3000,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":524},"2026-05-13T00:00:00",32.85,33.84,32.79,33.78,{"timestamp":721,"open":719,"high":719,"low":642,"close":642,"volume":722},"2026-05-14T00:00:00",5300,{"timestamp":724,"open":725,"high":726,"low":727,"close":728,"volume":402},"2026-05-17T00:00:00",32.11,32.38,31.87,32.24,{"timestamp":730,"open":731,"high":732,"low":733,"close":733,"volume":734},"2026-05-18T00:00:00",32.27,32.53,31.6,14900,{"timestamp":736,"open":632,"high":632,"low":737,"close":733,"volume":738},"2026-05-19T00:00:00",31.01,10100,{"timestamp":740,"open":741,"high":741,"low":637,"close":742,"volume":743},"2026-05-20T00:00:00",31.45,31.4,3300,{"timestamp":745,"open":746,"high":742,"low":747,"close":747,"volume":185},"2026-05-21T00:00:00",31.31,30.63,{"timestamp":749,"open":750,"high":751,"low":752,"close":751,"volume":753},"2026-05-24T00:00:00",30.31,32.84,30.1,6700,{"timestamp":755,"open":756,"high":756,"low":733,"close":757,"volume":758},"2026-05-25T00:00:00",32.69,32.49,6900,{"timestamp":760,"open":761,"high":757,"low":762,"close":762,"volume":753},"2026-05-26T00:00:00",32.48,30.6,{"timestamp":764,"open":737,"high":765,"low":675,"close":675,"volume":337},"2026-05-27T00:00:00",31.29,{"timestamp":767,"open":768,"high":768,"low":769,"close":626,"volume":770},"2026-05-28T00:00:00",30.99,30.61,7800,{"timestamp":772,"open":624,"high":773,"low":774,"close":775,"volume":758},"2026-05-31T00:00:00",31.79,30.21,30.55,{"timestamp":777,"open":675,"high":778,"low":779,"close":779,"volume":141},"2026-06-01T00:00:00",31.69,30,{"timestamp":781,"open":782,"high":783,"low":784,"close":783,"volume":91},"2026-06-02T00:00:00",29.4,30.19,28.52,{"timestamp":786,"open":787,"high":647,"low":788,"close":789,"volume":790},"2026-06-04T00:00:00",29.76,29.5,29.9,30200,{"timestamp":792,"open":789,"high":789,"low":793,"close":793,"volume":676},"2026-06-07T00:00:00",28.31,{"timestamp":795,"open":793,"high":796,"low":797,"close":798,"volume":175},"2026-06-08T00:00:00",28.89,28.16,28.88,{"timestamp":800,"open":798,"high":798,"low":603,"close":801,"volume":802},"2026-06-09T00:00:00",28.63,4700,{"timestamp":804,"open":805,"high":805,"low":805,"close":805,"volume":13},"2026-06-10T00:00:00",28.9,{"timestamp":807,"open":589,"high":808,"low":589,"close":809,"volume":810},"2026-06-11T00:00:00",29.69,29.35,9100,{"timestamp":812,"open":813,"high":675,"low":615,"close":675,"volume":389},"2026-06-14T00:00:00",29.89,{"timestamp":815,"open":816,"high":816,"low":817,"close":817,"volume":135},"2026-06-15T00:00:00",30.3,29.96,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":332},"2026-06-16T00:00:00",29.37,29.84,29.31,29.6,{"timestamp":825,"open":826,"high":826,"low":827,"close":827,"volume":244},"2026-06-17T00:00:00",29.21,28.35,{"timestamp":829,"open":830,"high":830,"low":517,"close":831,"volume":324},"2026-06-18T00:00:00",28.65,28.37,{"timestamp":833,"open":834,"high":835,"low":572,"close":572,"volume":836},"2026-06-21T00:00:00",28.03,28.3,41400,{"timestamp":838,"open":839,"high":572,"low":839,"close":532,"volume":840},"2026-06-22T00:00:00",27.2,17200,{"timestamp":842,"open":498,"high":839,"low":504,"close":504,"volume":843},"2026-06-23T00:00:00",68000,{"timestamp":845,"open":846,"high":847,"low":536,"close":512,"volume":97},"2026-06-24T00:00:00",26.87,27.02,{"timestamp":849,"open":512,"high":522,"low":512,"close":523,"volume":850},"2026-06-25T00:00:00",4100,{"timestamp":852,"open":523,"high":853,"low":523,"close":853,"volume":175},"2026-06-28T00:00:00",28.4,{"timestamp":855,"open":853,"high":805,"low":561,"close":856,"volume":857},"2026-06-29T00:00:00",28.19,14500,{"timestamp":859,"open":860,"high":861,"low":860,"close":861,"volume":102},"2026-06-30T00:00:00",28.38,28.8,{"timestamp":863,"open":864,"high":601,"low":864,"close":601,"volume":865},"2026-07-01T00:00:00",28.2,2900,{"timestamp":867,"open":601,"high":868,"low":608,"close":861,"volume":115},"2026-07-02T00:00:00",28.87,{"timestamp":870,"open":805,"high":871,"low":853,"close":872,"volume":873},"2026-07-05T00:00:00",29.3,28.48,88800,{"timestamp":875,"open":853,"high":853,"low":876,"close":877,"volume":878},"2026-07-06T00:00:00",26.1,26.8,36200,{"timestamp":880,"open":881,"high":498,"low":881,"close":882,"volume":244},"2026-07-07T00:00:00",26.5,26.66,{"timestamp":884,"open":532,"high":554,"low":885,"close":886,"volume":290},"2026-07-08T00:00:00",26.73,27.01,{"timestamp":888,"open":889,"high":890,"low":889,"close":554,"volume":891},"2026-07-09T00:00:00",27.1,28.45,69700,{"timestamp":893,"open":894,"high":895,"low":877,"close":877,"volume":896},"2026-07-12T00:00:00",27.15,27.35,21500,{"timestamp":898,"open":899,"high":498,"low":899,"close":877,"volume":900},"2026-07-13T00:00:00",26.7,96500,{"timestamp":902,"open":903,"high":904,"low":905,"close":904,"volume":906},"2026-07-14T00:00:00",27.03,27.09,26.47,10900,{"timestamp":908,"open":909,"high":511,"low":41,"close":41,"volume":910},"2026-07-15T00:00:00",26.31,27100,{"timestamp":912,"open":913,"high":913,"low":914,"close":914,"volume":915},"2026-07-16T00:00:00",26.3,25.3,16200,{"timestamp":917,"open":918,"high":913,"low":918,"close":919,"volume":281},"2026-07-19T00:00:00",25.18,25.75,{"timestamp":921,"open":922,"high":923,"low":924,"close":923,"volume":417},"2026-07-20T00:00:00",25.96,25.97,25.7,{"timestamp":926,"open":41,"high":41,"low":927,"close":928,"volume":929},"2026-07-21T00:00:00",25.23,25.91,16400,{"timestamp":931,"open":932,"high":932,"low":492,"close":933,"volume":345},"2026-07-22T00:00:00",26.05,25.9,{"timestamp":935,"open":492,"high":936,"low":937,"close":41,"volume":938},"2026-07-23T00:00:00",26.03,25.4,12500,{"timestamp":940,"open":941,"high":942,"low":933,"close":942,"volume":943},"2026-07-26T00:00:00",26.4,26.99,42500,{"timestamp":945,"open":946,"high":589,"low":942,"close":589,"volume":947},"2026-07-27T00:00:00",27.79,11600,{"timestamp":949,"open":950,"high":589,"low":950,"close":951,"volume":952},"2026-07-28T00:00:00",28.11,28.17,12800,{"timestamp":954,"open":955,"high":955,"low":956,"close":957,"volume":958},"2026-07-29T00:00:00",28.79,27.65,27.97,3700,{"timestamp":960,"open":576,"high":961,"low":498,"close":498,"volume":87},"2026-07-30T00:00:00",27.84,{"timestamp":963,"open":498,"high":523,"low":498,"close":964,"volume":337},"2026-08-02T00:00:00",27.47,{"timestamp":966,"open":839,"high":528,"low":839,"close":839,"volume":290},"2026-08-03T00:00:00",{"timestamp":968,"open":839,"high":839,"low":881,"close":498,"volume":969},"2026-08-04T00:00:00",6500,{"timestamp":971,"open":552,"high":558,"low":504,"close":972,"volume":973},"2026-08-05T00:00:00",27.57,9700,{"timestamp":975,"open":523,"high":523,"low":976,"close":976,"volume":977},"2026-08-06T00:00:00",26.42,58200,{"timestamp":979,"open":980,"high":498,"low":981,"close":512,"volume":865},"2026-08-09T00:00:00",26.68,26.01,{"timestamp":983,"open":504,"high":504,"low":876,"close":984,"volume":676},"2026-08-10T00:00:00",26.35,{"timestamp":986,"open":987,"high":988,"low":989,"close":41,"volume":958},"2026-08-11T00:00:00",25.73,26.07,25.45,{"timestamp":991,"open":924,"high":992,"low":993,"close":994,"volume":124},"2026-08-12T00:00:00",25.94,24.8,25.19,{"timestamp":996,"open":994,"high":994,"low":997,"close":998,"volume":115},"2026-08-13T00:00:00",24.81,25.16,{"timestamp":1000,"open":1001,"high":1001,"low":1002,"close":1002,"volume":290},"2026-08-16T00:00:00",25.89,24.7,{"timestamp":1004,"open":375,"high":375,"low":443,"close":443,"volume":185},"2026-08-17T00:00:00",{"timestamp":1006,"open":1007,"high":1008,"low":1007,"close":485,"volume":865},"2026-08-18T00:00:00",24.61,24.89,{"timestamp":1010,"open":375,"high":924,"low":203,"close":1011,"volume":1012},"2026-08-19T00:00:00",24.52,9500,{"timestamp":1014,"open":1015,"high":937,"low":203,"close":1016,"volume":417},"2026-08-20T00:00:00",24.9,25.35,{"timestamp":1018,"open":437,"high":1019,"low":203,"close":1020,"volume":345},"2026-08-23T00:00:00",25.79,24.51,{"timestamp":1022,"open":1023,"high":994,"low":203,"close":1024,"volume":1025},"2026-08-24T00:00:00",24.88,24.98,4500,{"timestamp":1027,"open":1015,"high":375,"low":1028,"close":1028,"volume":264},"2026-08-25T00:00:00",24.54,{"timestamp":1030,"open":1015,"high":914,"low":1015,"close":1031,"volume":958},"2026-08-26T00:00:00",25.28,{"timestamp":1033,"open":1034,"high":1035,"low":1034,"close":1035,"volume":147},"2026-08-27T00:00:00",25.06,25.25,{"timestamp":1037,"open":1035,"high":1038,"low":1035,"close":937,"volume":1039},"2026-08-30T00:00:00",25.88,24600,{"timestamp":1041,"open":1042,"high":41,"low":1042,"close":41,"volume":275},"2026-08-31T00:00:00",25.1,{"timestamp":1044,"open":1045,"high":1046,"low":1045,"close":1046,"volume":810},"2026-09-01T00:00:00",26.2,26.78,{"timestamp":1048,"open":498,"high":603,"low":498,"close":1049,"volume":141},"2026-09-02T00:00:00",27.51,{"timestamp":1051,"open":1052,"high":1053,"low":1052,"close":498,"volume":1054},"2026-09-03T00:00:00",26.69,27.49,14800,{"timestamp":1056,"open":498,"high":572,"low":498,"close":1057,"volume":519},"2026-09-07T00:00:00",27.48,{"timestamp":1059,"open":1057,"high":1053,"low":1057,"close":1057,"volume":332},"2026-09-08T00:00:00",{"timestamp":1061,"open":1062,"high":1063,"low":1064,"close":1065,"volume":337},"2026-09-09T00:00:00",27.06,27.64,27.05,27.44,{"timestamp":1067,"open":1068,"high":523,"low":512,"close":512,"volume":758},"2026-09-10T00:00:00",27.42,{"timestamp":1070,"open":512,"high":512,"low":507,"close":899,"volume":290},"2026-09-13T00:00:00",{"timestamp":1072,"open":1073,"high":1074,"low":1075,"close":1075,"volume":275},"2026-09-14T00:00:00",26.21,26.89,25.68,{"timestamp":1077,"open":919,"high":936,"low":919,"close":1078,"volume":128},"2026-09-15T00:00:00",26.02,{"timestamp":1080,"open":41,"high":41,"low":1081,"close":1081,"volume":1082},"2026-09-16T00:00:00",25.8,7200,{"timestamp":1084,"open":1085,"high":881,"low":1086,"close":1087,"volume":102},"2026-09-17T00:00:00",26.49,26.36,26.38,{"timestamp":1089,"open":1090,"high":1090,"low":1090,"close":1090,"volume":13},"2026-09-20T00:00:00",26.48,{"timestamp":1092,"open":1093,"high":1093,"low":492,"close":1075,"volume":743},"2026-09-21T00:00:00",26.46,{"timestamp":1095,"open":1096,"high":1097,"low":1096,"close":1097,"volume":128},"2026-09-22T00:00:00",25.31,25.72,{"timestamp":1099,"open":41,"high":41,"low":41,"close":41,"volume":13},"2026-09-23T00:00:00",[]]