[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-zIPEklVw4gPzFR1T8351MFBdLokxMEbO8quN17_US8":3,"$f9bHo6maDPvl1B_iNeT7MeFvcHGG9L2n8O3F6JOV1pY0":15,"$fcUOXzUF1-Asn68LpzwEly1L60865oIb17WHBErqJmM4":57},{"items":4,"totalItens":12,"success":13,"errors":14,"limitReached":12},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.0971915,"2026-04-14T00:00:00","2026-04-27T00:00:00",1,null,true,[],{"summary":16,"quote":23,"fundamentals":29,"priceHistory":50,"relatedTickers":51},{"ticker":17,"slug":18,"kind":19,"companyName":20,"shortName":21,"description":22},"OPCT3","opct3","stock","Oceanpact Servicos Maritimos S.A.","Oceanpact","",{"price":24,"change":25,"changePercent":26,"currency":27,"updatedAt":28},8.53,-0.35,-4.0495,"BRL","2026-09-24T23:48:19Z",{"eps":30,"bookValue":31,"dividendYield":32,"dividendYield5yAverage":12,"priceEarnings":33,"priceBookValue":34,"priceEbit":35,"evEbitda":36,"priceSalesRatio":37,"enterpriseValue":38,"ebitda":39,"roe":40,"roic":41,"roa":42,"netMargin":43,"ebitMargin":44,"grossMargin":45,"netDebtToEbitda":46,"netDebtToEquity":47,"currentLiquidity":48,"liabilitiesToEquity":49},0.353,2.18,1.14,24.16,3.91,5.02,4.74,0.88,3747791000,790408000,16.21,11.88,4.82,6.99,17.51,29.57,2.07,1.58,2.22,2.3333,[],[52,53,54,55,56],"FLRY3","RDOR3","QUAL3","ODPV3","TGMA3",{"items":58,"totalItens":12,"success":13,"errors":1117,"limitReached":12},[59,66,72,78,82,88,94,99,105,111,116,120,126,131,136,141,146,151,155,159,162,166,169,172,177,181,184,187,190,193,198,203,208,215,220,223,227,230,233,238,242,246,249,252,255,258,262,265,268,271,275,279,282,286,289,293,296,299,302,305,308,314,320,326,333,339,344,349,356,362,368,372,377,382,387,393,398,402,408,413,420,426,433,440,446,451,457,462,468,471,476,482,486,491,496,499,503,507,511,515,519,523,528,533,537,541,544,547,550,554,558,564,567,574,578,582,586,590,593,597,601,605,608,611,614,620,626,633,638,645,651,657,663,670,677,684,690,695,699,704,706,710,715,719,722,727,732,735,739,743,747,751,754,760,765,769,772,777,781,785,789,794,798,802,806,810,815,818,821,824,827,831,834,837,840,844,849,854,857,861,865,868,872,875,878,881,884,887,891,894,898,905,911,918,924,929,934,938,943,948,953,956,960,964,967,969,973,977,982,988,992,996,1000,1004,1007,1010,1013,1018,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1059,1063,1067,1072,1077,1081,1085,1091,1094,1097,1100,1103,1106,1112],{"timestamp":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-09-25T00:00:00",7.73,7.75,7.62,7.7,320600,{"timestamp":67,"open":68,"high":69,"low":70,"close":69,"volume":71},"2025-09-28T00:00:00",7.74,7.78,7.65,276200,{"timestamp":73,"open":61,"high":74,"low":75,"close":76,"volume":77},"2025-09-29T00:00:00",7.86,7.55,7.67,525400,{"timestamp":79,"open":70,"high":68,"low":80,"close":61,"volume":81},"2025-09-30T00:00:00",7.6,275700,{"timestamp":83,"open":84,"high":68,"low":85,"close":86,"volume":87},"2025-10-01T00:00:00",7.72,7.48,7.61,416100,{"timestamp":89,"open":80,"high":90,"low":91,"close":92,"volume":93},"2025-10-02T00:00:00",7.77,7.57,7.76,303300,{"timestamp":95,"open":96,"high":64,"low":97,"close":97,"volume":98},"2025-10-05T00:00:00",7.66,7.5,302700,{"timestamp":100,"open":101,"high":101,"low":102,"close":103,"volume":104},"2025-10-06T00:00:00",7.53,7.32,7.42,400000,{"timestamp":106,"open":107,"high":108,"low":109,"close":85,"volume":110},"2025-10-07T00:00:00",7.41,7.49,7.33,482800,{"timestamp":112,"open":107,"high":101,"low":113,"close":114,"volume":115},"2025-10-08T00:00:00",7.37,7.47,395700,{"timestamp":117,"open":114,"high":118,"low":113,"close":97,"volume":119},"2025-10-09T00:00:00",7.59,343500,{"timestamp":121,"open":122,"high":84,"low":123,"close":124,"volume":125},"2025-10-12T00:00:00",7.51,7.46,7.58,324200,{"timestamp":127,"open":80,"high":128,"low":118,"close":129,"volume":130},"2025-10-13T00:00:00",7.87,7.8,539200,{"timestamp":132,"open":90,"high":133,"low":92,"close":134,"volume":135},"2025-10-14T00:00:00",7.97,7.92,466400,{"timestamp":137,"open":134,"high":138,"low":62,"close":139,"volume":140},"2025-10-15T00:00:00",7.95,7.83,457200,{"timestamp":142,"open":139,"high":143,"low":64,"close":144,"volume":145},"2025-10-16T00:00:00",8.03,7.89,600100,{"timestamp":147,"open":144,"high":148,"low":92,"close":149,"volume":150},"2025-10-19T00:00:00",7.91,7.79,229500,{"timestamp":152,"open":153,"high":148,"low":61,"close":139,"volume":154},"2025-10-20T00:00:00",7.82,899800,{"timestamp":156,"open":129,"high":157,"low":64,"close":64,"volume":158},"2025-10-21T00:00:00",7.93,399500,{"timestamp":160,"open":129,"high":129,"low":70,"close":64,"volume":161},"2025-10-22T00:00:00",288100,{"timestamp":163,"open":164,"high":139,"low":86,"close":86,"volume":165},"2025-10-23T00:00:00",7.69,131400,{"timestamp":167,"open":62,"high":149,"low":70,"close":92,"volume":168},"2025-10-26T00:00:00",620500,{"timestamp":170,"open":64,"high":62,"low":75,"close":63,"volume":171},"2025-10-27T00:00:00",179900,{"timestamp":173,"open":75,"high":174,"low":122,"close":175,"volume":176},"2025-10-29T00:00:00",7.68,7.56,232500,{"timestamp":178,"open":91,"high":179,"low":75,"close":118,"volume":180},"2025-10-30T00:00:00",7.64,140200,{"timestamp":182,"open":118,"high":174,"low":91,"close":179,"volume":183},"2025-11-02T00:00:00",289600,{"timestamp":185,"open":97,"high":80,"low":97,"close":75,"volume":186},"2025-11-03T00:00:00",158900,{"timestamp":188,"open":101,"high":96,"low":101,"close":80,"volume":189},"2025-11-04T00:00:00",547900,{"timestamp":191,"open":118,"high":174,"low":124,"close":86,"volume":192},"2025-11-05T00:00:00",182400,{"timestamp":194,"open":175,"high":195,"low":196,"close":128,"volume":197},"2025-11-06T00:00:00",7.96,7.52,400900,{"timestamp":199,"open":133,"high":200,"low":149,"close":201,"volume":202},"2025-11-09T00:00:00",8.1,7.9,262500,{"timestamp":204,"open":138,"high":205,"low":134,"close":206,"volume":207},"2025-11-10T00:00:00",8.06,7.99,902200,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-11-11T00:00:00",8.01,8.19,7.88,8.07,1016400,{"timestamp":216,"open":217,"high":218,"low":144,"close":157,"volume":219},"2025-11-12T00:00:00",8.14,8.29,632600,{"timestamp":221,"open":134,"high":195,"low":69,"close":128,"volume":222},"2025-11-13T00:00:00",580800,{"timestamp":224,"open":74,"high":212,"low":225,"close":92,"volume":226},"2025-11-16T00:00:00",7.71,571200,{"timestamp":228,"open":68,"high":201,"low":179,"close":139,"volume":229},"2025-11-17T00:00:00",363400,{"timestamp":231,"open":129,"high":157,"low":62,"close":153,"volume":232},"2025-11-18T00:00:00",732900,{"timestamp":234,"open":201,"high":235,"low":69,"close":236,"volume":237},"2025-11-20T00:00:00",7.98,7.85,402000,{"timestamp":239,"open":174,"high":240,"low":174,"close":84,"volume":241},"2025-11-23T00:00:00",7.94,594000,{"timestamp":243,"open":61,"high":61,"low":244,"close":175,"volume":245},"2025-11-24T00:00:00",7.44,570000,{"timestamp":247,"open":63,"high":63,"low":244,"close":101,"volume":248},"2025-11-25T00:00:00",1054400,{"timestamp":250,"open":70,"high":174,"low":108,"close":124,"volume":251},"2025-11-26T00:00:00",524700,{"timestamp":253,"open":70,"high":96,"low":97,"close":91,"volume":254},"2025-11-27T00:00:00",295100,{"timestamp":256,"open":122,"high":196,"low":103,"close":244,"volume":257},"2025-11-30T00:00:00",265600,{"timestamp":259,"open":196,"high":92,"low":260,"close":68,"volume":261},"2025-12-01T00:00:00",7.43,619000,{"timestamp":263,"open":90,"high":139,"low":96,"close":174,"volume":264},"2025-12-02T00:00:00",695400,{"timestamp":266,"open":164,"high":128,"low":76,"close":139,"volume":267},"2025-12-03T00:00:00",1934600,{"timestamp":269,"open":144,"high":144,"low":86,"close":225,"volume":270},"2025-12-04T00:00:00",1160600,{"timestamp":272,"open":61,"high":273,"low":179,"close":225,"volume":274},"2025-12-07T00:00:00",7.84,395900,{"timestamp":276,"open":277,"high":68,"low":114,"close":225,"volume":278},"2025-12-08T00:00:00",7.63,279700,{"timestamp":280,"open":164,"high":148,"low":164,"close":128,"volume":281},"2025-12-09T00:00:00",376600,{"timestamp":283,"open":148,"high":284,"low":236,"close":195,"volume":285},"2025-12-10T00:00:00",8.26,556700,{"timestamp":287,"open":206,"high":206,"low":273,"close":134,"volume":288},"2025-12-11T00:00:00",252300,{"timestamp":290,"open":235,"high":143,"low":212,"close":291,"volume":292},"2025-12-14T00:00:00",8,519400,{"timestamp":294,"open":144,"high":157,"low":61,"close":92,"volume":295},"2025-12-15T00:00:00",202600,{"timestamp":297,"open":90,"high":90,"low":63,"close":225,"volume":298},"2025-12-16T00:00:00",423000,{"timestamp":300,"open":70,"high":138,"low":179,"close":128,"volume":301},"2025-12-17T00:00:00",729500,{"timestamp":303,"open":236,"high":195,"low":69,"close":153,"volume":304},"2025-12-18T00:00:00",254000,{"timestamp":306,"open":153,"high":139,"low":68,"close":69,"volume":307},"2025-12-21T00:00:00",268400,{"timestamp":309,"open":310,"high":311,"low":149,"close":312,"volume":313},"2025-12-22T00:00:00",7.81,8.18,8.08,833900,{"timestamp":315,"open":316,"high":317,"low":318,"close":284,"volume":319},"2025-12-25T00:00:00",8.12,8.4,8.09,525800,{"timestamp":321,"open":322,"high":322,"low":323,"close":324,"volume":325},"2025-12-28T00:00:00",8.41,8.16,8.35,438800,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-12-29T00:00:00",8.31,8.5,8.3,8.47,434700,{"timestamp":334,"open":335,"high":335,"low":336,"close":337,"volume":338},"2026-01-01T00:00:00",8.68,8.23,8.25,195700,{"timestamp":340,"open":324,"high":324,"low":341,"close":342,"volume":343},"2026-01-04T00:00:00",8.2,8.33,145700,{"timestamp":345,"open":346,"high":347,"low":218,"close":346,"volume":348},"2026-01-05T00:00:00",8.42,8.48,406800,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2026-01-06T00:00:00",8.57,8.64,8.43,8.61,344200,{"timestamp":357,"open":335,"high":358,"low":359,"close":360,"volume":361},"2026-01-07T00:00:00",8.8,8.58,8.77,290000,{"timestamp":363,"open":364,"high":365,"low":366,"close":364,"volume":367},"2026-01-08T00:00:00",8.81,8.97,8.79,344300,{"timestamp":369,"open":370,"high":370,"low":347,"close":366,"volume":371},"2026-01-11T00:00:00",8.96,459800,{"timestamp":373,"open":360,"high":374,"low":375,"close":376,"volume":222},"2026-01-12T00:00:00",9,8.66,8.71,{"timestamp":378,"open":358,"high":379,"low":380,"close":365,"volume":381},"2026-01-13T00:00:00",9.05,8.73,1126200,{"timestamp":383,"open":384,"high":374,"low":385,"close":366,"volume":386},"2026-01-14T00:00:00",8.9,8.74,404500,{"timestamp":388,"open":389,"high":389,"low":390,"close":391,"volume":392},"2026-01-15T00:00:00",8.86,8.62,8.84,494900,{"timestamp":394,"open":395,"high":396,"low":358,"close":389,"volume":397},"2026-01-18T00:00:00",8.89,8.99,204200,{"timestamp":399,"open":364,"high":400,"low":385,"close":389,"volume":401},"2026-01-19T00:00:00",8.93,300500,{"timestamp":403,"open":404,"high":405,"low":406,"close":405,"volume":407},"2026-01-20T00:00:00",8.92,9.07,8.88,731000,{"timestamp":409,"open":374,"high":410,"low":374,"close":411,"volume":412},"2026-01-21T00:00:00",9.3,9.16,445300,{"timestamp":414,"open":415,"high":416,"low":417,"close":418,"volume":419},"2026-01-22T00:00:00",9.29,9.43,9.23,9.4,591300,{"timestamp":421,"open":422,"high":422,"low":423,"close":424,"volume":425},"2026-01-25T00:00:00",9.32,8.95,9.24,689300,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-01-26T00:00:00",9.26,9.5,9.25,9.48,325800,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2026-01-27T00:00:00",9.41,9.58,9.27,9.31,470700,{"timestamp":441,"open":410,"high":442,"low":443,"close":444,"volume":445},"2026-01-28T00:00:00",9.66,9.21,9.39,503600,{"timestamp":447,"open":448,"high":449,"low":435,"close":449,"volume":450},"2026-02-01T00:00:00",9.46,9.56,235700,{"timestamp":452,"open":453,"high":454,"low":453,"close":455,"volume":456},"2026-02-02T00:00:00",9.52,9.7,9.69,359200,{"timestamp":458,"open":459,"high":459,"low":428,"close":460,"volume":461},"2026-02-03T00:00:00",9.64,9.33,584400,{"timestamp":463,"open":464,"high":465,"low":466,"close":435,"volume":467},"2026-02-05T00:00:00",9.35,9.44,9.2,267800,{"timestamp":469,"open":429,"high":436,"low":464,"close":453,"volume":470},"2026-02-08T00:00:00",277800,{"timestamp":472,"open":473,"high":474,"low":410,"close":473,"volume":475},"2026-02-09T00:00:00",9.49,9.55,454700,{"timestamp":477,"open":478,"high":479,"low":480,"close":478,"volume":481},"2026-02-10T00:00:00",9.54,9.65,9.42,325000,{"timestamp":483,"open":455,"high":455,"low":410,"close":484,"volume":485},"2026-02-11T00:00:00",9.34,600200,{"timestamp":487,"open":438,"high":422,"low":488,"close":489,"volume":490},"2026-02-12T00:00:00",9.04,9.18,488900,{"timestamp":492,"open":493,"high":453,"low":494,"close":418,"volume":495},"2026-02-17T00:00:00",9.14,9.13,353300,{"timestamp":497,"open":480,"high":416,"low":466,"close":437,"volume":498},"2026-02-18T00:00:00",357300,{"timestamp":500,"open":422,"high":429,"low":501,"close":416,"volume":502},"2026-02-19T00:00:00",9.12,787500,{"timestamp":504,"open":418,"high":478,"low":505,"close":453,"volume":506},"2026-02-22T00:00:00",9.36,264000,{"timestamp":508,"open":509,"high":478,"low":444,"close":435,"volume":510},"2026-02-23T00:00:00",9.51,258000,{"timestamp":512,"open":418,"high":431,"low":513,"close":464,"volume":514},"2026-02-24T00:00:00",9.22,591000,{"timestamp":516,"open":484,"high":474,"low":517,"close":431,"volume":518},"2026-02-25T00:00:00",9.28,326400,{"timestamp":520,"open":449,"high":459,"low":480,"close":521,"volume":522},"2026-02-26T00:00:00",9.59,274700,{"timestamp":524,"open":525,"high":525,"low":489,"close":526,"volume":527},"2026-03-01T00:00:00",9.79,9.67,1363000,{"timestamp":529,"open":530,"high":478,"low":415,"close":531,"volume":532},"2026-03-02T00:00:00",9.45,9.37,948300,{"timestamp":534,"open":509,"high":526,"low":435,"close":535,"volume":536},"2026-03-03T00:00:00",9.62,313000,{"timestamp":538,"open":526,"high":455,"low":429,"close":539,"volume":540},"2026-03-04T00:00:00",9.53,338200,{"timestamp":542,"open":474,"high":455,"low":505,"close":505,"volume":543},"2026-03-05T00:00:00",624900,{"timestamp":545,"open":418,"high":431,"low":405,"close":417,"volume":546},"2026-03-08T00:00:00",727000,{"timestamp":548,"open":484,"high":539,"low":489,"close":431,"volume":549},"2026-03-09T00:00:00",390800,{"timestamp":551,"open":448,"high":479,"low":418,"close":552,"volume":553},"2026-03-10T00:00:00",9.6,761900,{"timestamp":555,"open":552,"high":556,"low":531,"close":444,"volume":557},"2026-03-11T00:00:00",9.68,717800,{"timestamp":559,"open":560,"high":416,"low":561,"close":562,"volume":563},"2026-03-12T00:00:00",9.38,9.1,9.11,287500,{"timestamp":565,"open":561,"high":422,"low":404,"close":396,"volume":566},"2026-03-15T00:00:00",617800,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-03-16T00:00:00",8.91,9.01,8.78,8.85,531800,{"timestamp":575,"open":423,"high":576,"low":364,"close":370,"volume":577},"2026-03-18T00:00:00",8.98,578000,{"timestamp":579,"open":576,"high":576,"low":364,"close":580,"volume":581},"2026-03-19T00:00:00",8.83,181200,{"timestamp":583,"open":396,"high":489,"low":370,"close":584,"volume":585},"2026-03-22T00:00:00",9.17,422300,{"timestamp":587,"open":588,"high":443,"low":396,"close":443,"volume":589},"2026-03-23T00:00:00",9.19,162900,{"timestamp":591,"open":417,"high":560,"low":443,"close":417,"volume":592},"2026-03-24T00:00:00",257700,{"timestamp":594,"open":488,"high":428,"low":374,"close":595,"volume":596},"2026-03-25T00:00:00",9.06,206000,{"timestamp":598,"open":561,"high":561,"low":599,"close":395,"volume":600},"2026-03-26T00:00:00",8.87,157000,{"timestamp":602,"open":391,"high":603,"low":375,"close":599,"volume":604},"2026-03-29T00:00:00",8.94,493200,{"timestamp":606,"open":400,"high":466,"low":400,"close":595,"volume":607},"2026-03-30T00:00:00",606500,{"timestamp":609,"open":379,"high":449,"low":379,"close":460,"volume":610},"2026-03-31T00:00:00",599900,{"timestamp":612,"open":444,"high":454,"low":466,"close":442,"volume":613},"2026-04-01T00:00:00",405300,{"timestamp":615,"open":616,"high":617,"low":616,"close":618,"volume":619},"2026-04-05T00:00:00",9.71,10.09,10.04,789500,{"timestamp":621,"open":622,"high":623,"low":624,"close":623,"volume":625},"2026-04-06T00:00:00",10.11,10.46,10.02,959700,{"timestamp":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2026-04-07T00:00:00",10.63,10.65,9.93,10.38,1413500,{"timestamp":634,"open":635,"high":636,"low":635,"close":628,"volume":637},"2026-04-08T00:00:00",10.31,10.78,618400,{"timestamp":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-04-09T00:00:00",10.56,10.76,10.54,10.7,309600,{"timestamp":646,"open":647,"high":647,"low":648,"close":649,"volume":650},"2026-04-12T00:00:00",10.75,10.51,10.67,367000,{"timestamp":652,"open":653,"high":654,"low":640,"close":655,"volume":656},"2026-04-13T00:00:00",10.64,10.82,10.61,414000,{"timestamp":9,"open":658,"high":659,"low":660,"close":661,"volume":662},10.5,10.6,10.27,10.33,294900,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-04-15T00:00:00",10.21,10.39,10.08,10.2,261900,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-04-16T00:00:00",10.23,10.36,10.05,10.16,350300,{"timestamp":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-04-19T00:00:00",10.24,10.42,10.06,10.35,365100,{"timestamp":685,"open":686,"high":687,"low":675,"close":688,"volume":689},"2026-04-21T00:00:00",10.19,10.53,10.44,524500,{"timestamp":691,"open":688,"high":692,"low":682,"close":693,"volume":694},"2026-04-22T00:00:00",10.52,10.45,232300,{"timestamp":696,"open":658,"high":640,"low":697,"close":680,"volume":698},"2026-04-23T00:00:00",10.26,305200,{"timestamp":700,"open":672,"high":701,"low":672,"close":702,"volume":703},"2026-04-26T00:00:00",10.62,10.3,239900,{"timestamp":10,"open":672,"high":631,"low":686,"close":702,"volume":705},276900,{"timestamp":707,"open":642,"high":642,"low":708,"close":668,"volume":709},"2026-04-28T00:00:00",10.12,494300,{"timestamp":711,"open":712,"high":623,"low":713,"close":661,"volume":714},"2026-04-29T00:00:00",10.37,10.22,647300,{"timestamp":716,"open":658,"high":658,"low":686,"close":717,"volume":718},"2026-05-03T00:00:00",10.25,830800,{"timestamp":720,"open":712,"high":712,"low":721,"close":635,"volume":98},"2026-05-04T00:00:00",10.17,{"timestamp":723,"open":724,"high":712,"low":675,"close":725,"volume":726},"2026-05-05T00:00:00",10.32,10.28,405900,{"timestamp":728,"open":729,"high":729,"low":730,"close":624,"volume":731},"2026-05-06T00:00:00",10.29,9.98,320000,{"timestamp":733,"open":674,"high":660,"low":618,"close":667,"volume":734},"2026-05-07T00:00:00",550900,{"timestamp":736,"open":675,"high":713,"low":737,"close":667,"volume":738},"2026-05-10T00:00:00",10,582400,{"timestamp":740,"open":667,"high":672,"low":741,"close":624,"volume":742},"2026-05-11T00:00:00",9.9,494200,{"timestamp":744,"open":668,"high":668,"low":556,"close":745,"volume":746},"2026-05-12T00:00:00",9.73,456800,{"timestamp":748,"open":455,"high":749,"low":479,"close":630,"volume":750},"2026-05-13T00:00:00",9.94,250600,{"timestamp":752,"open":749,"high":753,"low":616,"close":753,"volume":288},"2026-05-14T00:00:00",9.96,{"timestamp":755,"open":753,"high":756,"low":757,"close":758,"volume":759},"2026-05-17T00:00:00",10.14,9.83,9.87,408500,{"timestamp":761,"open":762,"high":753,"low":526,"close":763,"volume":764},"2026-05-18T00:00:00",9.75,9.72,514600,{"timestamp":766,"open":763,"high":756,"low":763,"close":767,"volume":768},"2026-05-19T00:00:00",10.1,355800,{"timestamp":770,"open":753,"high":686,"low":753,"close":767,"volume":771},"2026-05-20T00:00:00",194200,{"timestamp":773,"open":774,"high":667,"low":775,"close":667,"volume":776},"2026-05-21T00:00:00",10.01,9.91,181400,{"timestamp":778,"open":617,"high":779,"low":667,"close":631,"volume":780},"2026-05-24T00:00:00",10.48,618200,{"timestamp":782,"open":635,"high":783,"low":708,"close":717,"volume":784},"2026-05-25T00:00:00",10.34,178400,{"timestamp":786,"open":697,"high":787,"low":697,"close":628,"volume":788},"2026-05-26T00:00:00",10.87,2786100,{"timestamp":790,"open":647,"high":647,"low":791,"close":792,"volume":793},"2026-05-27T00:00:00",10.43,10.55,483900,{"timestamp":795,"open":792,"high":796,"low":702,"close":629,"volume":797},"2026-05-28T00:00:00",10.73,866600,{"timestamp":799,"open":629,"high":800,"low":648,"close":800,"volume":801},"2026-05-31T00:00:00",10.68,712600,{"timestamp":803,"open":643,"high":804,"low":659,"close":636,"volume":805},"2026-06-01T00:00:00",10.85,709800,{"timestamp":807,"open":647,"high":808,"low":667,"close":708,"volume":809},"2026-06-02T00:00:00",10.77,708400,{"timestamp":811,"open":668,"high":702,"low":812,"close":813,"volume":814},"2026-06-04T00:00:00",10.03,10.13,308700,{"timestamp":816,"open":665,"high":682,"low":753,"close":737,"volume":817},"2026-06-07T00:00:00",566200,{"timestamp":819,"open":820,"high":712,"low":630,"close":712,"volume":104},"2026-06-08T00:00:00",9.97,{"timestamp":822,"open":665,"high":729,"low":753,"close":681,"volume":823},"2026-06-09T00:00:00",300900,{"timestamp":825,"open":681,"high":792,"low":730,"close":792,"volume":826},"2026-06-10T00:00:00",424300,{"timestamp":828,"open":829,"high":653,"low":668,"close":668,"volume":830},"2026-06-11T00:00:00",10.49,814900,{"timestamp":832,"open":673,"high":623,"low":617,"close":666,"volume":833},"2026-06-14T00:00:00",958700,{"timestamp":835,"open":712,"high":791,"low":665,"close":725,"volume":836},"2026-06-15T00:00:00",315000,{"timestamp":838,"open":631,"high":631,"low":721,"close":672,"volume":839},"2026-06-16T00:00:00",1183000,{"timestamp":841,"open":622,"high":642,"low":842,"close":674,"volume":843},"2026-06-17T00:00:00",9.95,646800,{"timestamp":845,"open":846,"high":708,"low":847,"close":749,"volume":848},"2026-06-18T00:00:00",9.92,9.77,403600,{"timestamp":850,"open":842,"high":851,"low":852,"close":681,"volume":853},"2026-06-21T00:00:00",10.18,9.76,473400,{"timestamp":855,"open":674,"high":702,"low":842,"close":697,"volume":856},"2026-06-22T00:00:00",610600,{"timestamp":858,"open":622,"high":859,"low":674,"close":666,"volume":860},"2026-06-23T00:00:00",10.4,769700,{"timestamp":862,"open":863,"high":658,"low":622,"close":660,"volume":864},"2026-06-24T00:00:00",10.47,1001700,{"timestamp":866,"open":729,"high":659,"low":713,"close":693,"volume":867},"2026-06-25T00:00:00",1063700,{"timestamp":869,"open":829,"high":659,"low":859,"close":870,"volume":871},"2026-06-28T00:00:00",10.58,423900,{"timestamp":873,"open":863,"high":648,"low":708,"close":708,"volume":874},"2026-06-29T00:00:00",637200,{"timestamp":876,"open":767,"high":717,"low":737,"close":686,"volume":877},"2026-06-30T00:00:00",570900,{"timestamp":879,"open":668,"high":725,"low":767,"close":717,"volume":880},"2026-07-01T00:00:00",327200,{"timestamp":882,"open":702,"high":712,"low":708,"close":673,"volume":883},"2026-07-02T00:00:00",323200,{"timestamp":885,"open":661,"high":779,"low":767,"close":779,"volume":886},"2026-07-05T00:00:00",500300,{"timestamp":888,"open":863,"high":889,"low":702,"close":792,"volume":890},"2026-07-06T00:00:00",10.74,1724300,{"timestamp":892,"open":792,"high":870,"low":673,"close":870,"volume":893},"2026-07-07T00:00:00",731800,{"timestamp":895,"open":655,"high":896,"low":640,"close":896,"volume":897},"2026-07-08T00:00:00",11.06,842200,{"timestamp":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2026-07-09T00:00:00",11.2,11.33,11.1,11.3,569600,{"timestamp":906,"open":901,"high":907,"low":908,"close":909,"volume":910},"2026-07-12T00:00:00",11.46,11.07,11.17,1193300,{"timestamp":912,"open":913,"high":914,"low":915,"close":916,"volume":917},"2026-07-13T00:00:00",11.29,11.35,11.16,11.25,665300,{"timestamp":919,"open":920,"high":921,"low":922,"close":921,"volume":923},"2026-07-14T00:00:00",11.27,11.4,11.15,850400,{"timestamp":925,"open":901,"high":926,"low":927,"close":908,"volume":928},"2026-07-15T00:00:00",11.36,10.97,949700,{"timestamp":930,"open":908,"high":931,"low":932,"close":931,"volume":933},"2026-07-16T00:00:00",11.22,11,272000,{"timestamp":935,"open":916,"high":903,"low":936,"close":902,"volume":937},"2026-07-19T00:00:00",11.05,533700,{"timestamp":939,"open":902,"high":940,"low":654,"close":941,"volume":942},"2026-07-20T00:00:00",11.19,10.96,538600,{"timestamp":944,"open":908,"high":945,"low":941,"close":946,"volume":947},"2026-07-21T00:00:00",11.21,11.09,586200,{"timestamp":949,"open":950,"high":915,"low":951,"close":896,"volume":952},"2026-07-22T00:00:00",11.08,10.99,287800,{"timestamp":954,"open":896,"high":896,"low":889,"close":889,"volume":955},"2026-07-23T00:00:00",362200,{"timestamp":957,"open":647,"high":958,"low":792,"close":792,"volume":959},"2026-07-26T00:00:00",10.88,620100,{"timestamp":961,"open":792,"high":889,"low":962,"close":648,"volume":963},"2026-07-27T00:00:00",10.41,440100,{"timestamp":965,"open":628,"high":628,"low":697,"close":702,"volume":966},"2026-07-28T00:00:00",541400,{"timestamp":968,"open":729,"high":658,"low":729,"close":666,"volume":942},"2026-07-29T00:00:00",{"timestamp":970,"open":863,"high":863,"low":971,"close":702,"volume":972},"2026-07-30T00:00:00",9.85,528000,{"timestamp":974,"open":792,"high":975,"low":693,"close":636,"volume":976},"2026-08-02T00:00:00",10.93,793300,{"timestamp":978,"open":979,"high":914,"low":804,"close":980,"volume":981},"2026-08-03T00:00:00",10.98,11.13,1030300,{"timestamp":983,"open":984,"high":985,"low":986,"close":931,"volume":987},"2026-08-04T00:00:00",11.12,11.34,11.04,1037600,{"timestamp":989,"open":940,"high":900,"low":990,"close":951,"volume":991},"2026-08-05T00:00:00",10.9,612100,{"timestamp":993,"open":900,"high":900,"low":994,"close":889,"volume":995},"2026-08-06T00:00:00",10.59,1001400,{"timestamp":997,"open":643,"high":998,"low":756,"close":666,"volume":999},"2026-08-09T00:00:00",10.71,2117200,{"timestamp":1001,"open":682,"high":692,"low":1002,"close":971,"volume":1003},"2026-08-10T00:00:00",9.74,1036800,{"timestamp":1005,"open":847,"high":674,"low":1002,"close":674,"volume":1006},"2026-08-11T00:00:00",582600,{"timestamp":1008,"open":730,"high":713,"low":758,"close":753,"volume":1009},"2026-08-12T00:00:00",678700,{"timestamp":1011,"open":749,"high":674,"low":535,"close":556,"volume":1012},"2026-08-13T00:00:00",763900,{"timestamp":1014,"open":556,"high":757,"low":1015,"close":1016,"volume":1017},"2026-08-16T00:00:00",9.61,9.78,368300,{"timestamp":1019,"open":1020,"high":1021,"low":465,"close":465,"volume":168},"2026-08-17T00:00:00",9.88,9.89,{"timestamp":1023,"open":530,"high":459,"low":530,"close":449,"volume":1024},"2026-08-18T00:00:00",527200,{"timestamp":1026,"open":509,"high":763,"low":480,"close":521,"volume":1027},"2026-08-19T00:00:00",476600,{"timestamp":1029,"open":535,"high":846,"low":474,"close":971,"volume":1030},"2026-08-20T00:00:00",539600,{"timestamp":1032,"open":971,"high":749,"low":479,"close":479,"volume":1033},"2026-08-23T00:00:00",451200,{"timestamp":1035,"open":455,"high":721,"low":455,"close":721,"volume":1036},"2026-08-24T00:00:00",905600,{"timestamp":1038,"open":686,"high":666,"low":767,"close":783,"volume":1039},"2026-08-25T00:00:00",385000,{"timestamp":1041,"open":667,"high":628,"low":667,"close":994,"volume":963},"2026-08-26T00:00:00",{"timestamp":1043,"open":994,"high":653,"low":679,"close":791,"volume":1044},"2026-08-27T00:00:00",339200,{"timestamp":1046,"open":693,"high":648,"low":713,"close":697,"volume":1047},"2026-08-30T00:00:00",595200,{"timestamp":1049,"open":713,"high":641,"low":713,"close":658,"volume":1050},"2026-08-31T00:00:00",1276800,{"timestamp":1052,"open":655,"high":922,"low":994,"close":902,"volume":1053},"2026-09-01T00:00:00",1431900,{"timestamp":1055,"open":909,"high":1056,"low":1057,"close":975,"volume":1058},"2026-09-02T00:00:00",11.32,10.89,1038400,{"timestamp":1060,"open":980,"high":1061,"low":804,"close":926,"volume":1062},"2026-09-03T00:00:00",11.49,2658000,{"timestamp":1064,"open":1061,"high":1065,"low":908,"close":916,"volume":1066},"2026-09-07T00:00:00",11.71,1090100,{"timestamp":1068,"open":984,"high":1069,"low":1070,"close":902,"volume":1071},"2026-09-08T00:00:00",11.23,11.02,614800,{"timestamp":1073,"open":902,"high":1074,"low":1075,"close":922,"volume":1076},"2026-09-09T00:00:00",11.47,11.03,1196700,{"timestamp":1078,"open":1079,"high":1056,"low":927,"close":1056,"volume":1080},"2026-09-10T00:00:00",11.18,1650500,{"timestamp":1082,"open":903,"high":1083,"low":932,"close":1083,"volume":1084},"2026-09-13T00:00:00",11.31,1085600,{"timestamp":1086,"open":1087,"high":1088,"low":946,"close":1089,"volume":1090},"2026-09-14T00:00:00",11.37,11.39,11.24,600500,{"timestamp":1092,"open":931,"high":913,"low":672,"close":693,"volume":1093},"2026-09-15T00:00:00",3584000,{"timestamp":1095,"open":618,"high":681,"low":603,"close":443,"volume":1096},"2026-09-16T00:00:00",4646400,{"timestamp":1098,"open":422,"high":474,"low":513,"close":422,"volume":1099},"2026-09-17T00:00:00",1995400,{"timestamp":1101,"open":464,"high":530,"low":576,"close":576,"volume":1102},"2026-09-20T00:00:00",1294300,{"timestamp":1104,"open":405,"high":405,"low":358,"close":389,"volume":1105},"2026-09-21T00:00:00",1262900,{"timestamp":1107,"open":1108,"high":1109,"low":1110,"close":395,"volume":1111},"2026-09-22T00:00:00",8.82,9.08,8.75,1384100,{"timestamp":1113,"open":365,"high":365,"low":1114,"close":1115,"volume":1116},"2026-09-23T00:00:00",8.36,8.52,1940900,[]]