[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWkpG4JB_p7rhtKebEGiXgGyH6hz8LEmCmEekgO84gZA":3,"$fPgRimoCM-RU0BvuH2Y-iOu1fmdIp4tBnnhTBA2dxnIE":15,"$fj3FhrdQgK2qDhanC0HE3AJ5PP41nvimN_NocrNedhsQ":56},{"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",0.00766361,"2026-04-24T00:00:00","2026-05-29T00:00:00",1,null,true,[],{"summary":16,"quote":23,"fundamentals":29,"priceHistory":49,"relatedTickers":50},{"ticker":17,"slug":18,"kind":19,"companyName":20,"shortName":21,"description":22},"ALPK3","alpk3","stock","Allpark Empreendimentos Participacoes Servicos S.A","Estapar","",{"price":24,"change":25,"changePercent":26,"currency":27,"updatedAt":28},4.4,-0.09,-2.0045,"BRL","2026-09-24T23:48:17Z",{"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":24,"netDebtToEquity":46,"currentLiquidity":47,"liabilitiesToEquity":48},0.076,1.723,0.18,57.89,2.55,3.33,7.73,0.46,2144546000,277469000,4.42,8.91,0.66,0.83,13.84,30.06,3.23,0.73,5.6667,[],[51,52,53,54,55],"GRND3","CAML3","AGRO3","LREN3","VIVT3",{"items":57,"totalItens":12,"success":13,"errors":944,"limitReached":12},[58,65,72,78,82,86,89,93,96,102,106,110,114,117,121,125,130,135,140,146,151,157,163,169,175,181,186,192,197,203,207,210,214,219,224,230,235,238,242,246,249,253,257,261,266,272,279,284,288,293,299,302,307,311,316,321,324,328,330,335,338,343,347,351,357,361,365,369,373,379,384,388,391,395,398,401,404,408,411,414,417,420,423,426,429,432,437,440,444,447,451,454,457,462,467,472,477,484,490,496,502,508,512,518,523,530,534,537,540,543,546,549,552,556,558,561,564,567,569,572,575,578,581,584,586,589,592,595,598,601,604,607,610,613,616,619,622,624,627,630,633,636,639,642,646,649,652,655,658,661,664,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,728,731,734,737,740,743,746,749,752,755,758,761,765,768,771,774,777,780,783,786,788,791,794,796,799,803,806,809,812,814,817,820,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,872,875,878,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,929,932,935,938,941],{"timestamp":59,"open":60,"high":61,"low":62,"close":63,"volume":64},"2025-09-25T00:00:00",3.31,3.37,3.29,3.36,200900,{"timestamp":66,"open":67,"high":68,"low":69,"close":70,"volume":71},"2025-09-28T00:00:00",3.35,3.45,3.3,3.42,569100,{"timestamp":73,"open":74,"high":75,"low":61,"close":76,"volume":77},"2025-09-29T00:00:00",3.38,3.43,3.4,55000,{"timestamp":79,"open":68,"high":80,"low":76,"close":70,"volume":81},"2025-09-30T00:00:00",3.46,252700,{"timestamp":83,"open":84,"high":80,"low":63,"close":80,"volume":85},"2025-10-01T00:00:00",3.44,268000,{"timestamp":87,"open":84,"high":68,"low":63,"close":68,"volume":88},"2025-10-02T00:00:00",190400,{"timestamp":90,"open":80,"high":91,"low":63,"close":68,"volume":92},"2025-10-05T00:00:00",3.48,162200,{"timestamp":94,"open":84,"high":80,"low":46,"close":61,"volume":95},"2025-10-06T00:00:00",260100,{"timestamp":97,"open":98,"high":99,"low":67,"close":100,"volume":101},"2025-10-07T00:00:00",3.39,3.6,3.5,578100,{"timestamp":103,"open":91,"high":104,"low":68,"close":104,"volume":105},"2025-10-08T00:00:00",3.57,192200,{"timestamp":107,"open":108,"high":108,"low":67,"close":67,"volume":109},"2025-10-09T00:00:00",3.58,197700,{"timestamp":111,"open":112,"high":80,"low":63,"close":84,"volume":113},"2025-10-12T00:00:00",3.41,96000,{"timestamp":115,"open":112,"high":68,"low":67,"close":76,"volume":116},"2025-10-13T00:00:00",91100,{"timestamp":118,"open":74,"high":119,"low":74,"close":68,"volume":120},"2025-10-14T00:00:00",3.47,74200,{"timestamp":122,"open":119,"high":91,"low":123,"close":63,"volume":124},"2025-10-15T00:00:00",3.32,326700,{"timestamp":126,"open":61,"high":127,"low":61,"close":128,"volume":129},"2025-10-16T00:00:00",3.77,3.76,311600,{"timestamp":131,"open":127,"high":127,"low":132,"close":133,"volume":134},"2025-10-19T00:00:00",3.61,3.74,119500,{"timestamp":136,"open":137,"high":138,"low":132,"close":132,"volume":139},"2025-10-20T00:00:00",3.73,3.8,115600,{"timestamp":141,"open":99,"high":142,"low":143,"close":144,"volume":145},"2025-10-21T00:00:00",3.69,3.54,3.62,156000,{"timestamp":147,"open":144,"high":148,"low":144,"close":149,"volume":150},"2025-10-22T00:00:00",3.75,3.7,63500,{"timestamp":152,"open":149,"high":153,"low":154,"close":155,"volume":156},"2025-10-23T00:00:00",4.14,3.67,4.12,526300,{"timestamp":158,"open":153,"high":159,"low":160,"close":161,"volume":162},"2025-10-26T00:00:00",4.2,3.93,3.98,224400,{"timestamp":164,"open":165,"high":166,"low":167,"close":165,"volume":168},"2025-10-27T00:00:00",4,4.02,3.95,61700,{"timestamp":170,"open":171,"high":166,"low":172,"close":173,"volume":174},"2025-10-28T00:00:00",4.01,3.81,3.88,265900,{"timestamp":176,"open":177,"high":178,"low":179,"close":167,"volume":180},"2025-10-29T00:00:00",3.89,4.03,3.87,125900,{"timestamp":182,"open":183,"high":184,"low":183,"close":153,"volume":185},"2025-10-30T00:00:00",3.96,4.15,116700,{"timestamp":187,"open":153,"high":188,"low":189,"close":190,"volume":191},"2025-11-02T00:00:00",4.24,4.04,4.09,150900,{"timestamp":193,"open":190,"high":194,"low":171,"close":195,"volume":196},"2025-11-03T00:00:00",4.13,4.05,89300,{"timestamp":198,"open":199,"high":200,"low":165,"close":201,"volume":202},"2025-11-04T00:00:00",4.1,4.18,4.17,123400,{"timestamp":204,"open":155,"high":205,"low":165,"close":171,"volume":206},"2025-11-05T00:00:00",4.23,177100,{"timestamp":208,"open":166,"high":190,"low":161,"close":178,"volume":209},"2025-11-06T00:00:00",108300,{"timestamp":211,"open":178,"high":155,"low":178,"close":212,"volume":213},"2025-11-09T00:00:00",4.06,75600,{"timestamp":215,"open":171,"high":216,"low":171,"close":217,"volume":218},"2025-11-10T00:00:00",4.32,4.22,285500,{"timestamp":220,"open":221,"high":221,"low":171,"close":222,"volume":223},"2025-11-11T00:00:00",4.34,4.26,180300,{"timestamp":225,"open":226,"high":227,"low":228,"close":155,"volume":229},"2025-11-12T00:00:00",4.21,4.29,4.08,163300,{"timestamp":231,"open":232,"high":233,"low":194,"close":205,"volume":234},"2025-11-13T00:00:00",4.16,4.35,76900,{"timestamp":236,"open":201,"high":188,"low":153,"close":201,"volume":237},"2025-11-16T00:00:00",96200,{"timestamp":239,"open":201,"high":240,"low":194,"close":188,"volume":241},"2025-11-17T00:00:00",4.28,62900,{"timestamp":243,"open":226,"high":205,"low":194,"close":244,"volume":245},"2025-11-18T00:00:00",4.19,75300,{"timestamp":247,"open":232,"high":226,"low":194,"close":200,"volume":248},"2025-11-20T00:00:00",54700,{"timestamp":250,"open":184,"high":251,"low":153,"close":188,"volume":252},"2025-11-23T00:00:00",4.25,110100,{"timestamp":254,"open":205,"high":255,"low":159,"close":255,"volume":256},"2025-11-24T00:00:00",4.3,108100,{"timestamp":258,"open":255,"high":259,"low":227,"close":233,"volume":260},"2025-11-25T00:00:00",4.37,147900,{"timestamp":262,"open":216,"high":263,"low":216,"close":264,"volume":265},"2025-11-26T00:00:00",4.67,4.53,243700,{"timestamp":267,"open":268,"high":269,"low":268,"close":270,"volume":271},"2025-11-27T00:00:00",4.55,5,4.81,288000,{"timestamp":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-11-30T00:00:00",4.8,4.86,4.57,4.6,184700,{"timestamp":280,"open":274,"high":274,"low":281,"close":282,"volume":283},"2025-12-01T00:00:00",4.54,4.63,90900,{"timestamp":285,"open":286,"high":286,"low":264,"close":263,"volume":287},"2025-12-02T00:00:00",4.72,62000,{"timestamp":289,"open":263,"high":290,"low":282,"close":291,"volume":292},"2025-12-03T00:00:00",4.78,4.71,121400,{"timestamp":294,"open":295,"high":296,"low":216,"close":297,"volume":298},"2025-12-04T00:00:00",4.74,4.79,4.39,215700,{"timestamp":300,"open":227,"high":281,"low":227,"close":297,"volume":301},"2025-12-07T00:00:00",127100,{"timestamp":303,"open":297,"high":304,"low":244,"close":305,"volume":306},"2025-12-08T00:00:00",4.45,4.44,103700,{"timestamp":308,"open":268,"high":309,"low":233,"close":24,"volume":310},"2025-12-09T00:00:00",4.56,96300,{"timestamp":312,"open":313,"high":314,"low":24,"close":24,"volume":315},"2025-12-10T00:00:00",4.48,4.49,100900,{"timestamp":317,"open":297,"high":304,"low":318,"close":319,"volume":320},"2025-12-11T00:00:00",4.38,4.41,64100,{"timestamp":322,"open":319,"high":313,"low":259,"close":297,"volume":323},"2025-12-14T00:00:00",84700,{"timestamp":325,"open":297,"high":24,"low":326,"close":318,"volume":327},"2025-12-15T00:00:00",4.31,50200,{"timestamp":329,"open":255,"high":233,"low":205,"close":216,"volume":234},"2025-12-16T00:00:00",{"timestamp":331,"open":332,"high":313,"low":188,"close":333,"volume":334},"2025-12-17T00:00:00",4.27,4.47,93300,{"timestamp":336,"open":40,"high":277,"low":318,"close":277,"volume":337},"2025-12-18T00:00:00",144800,{"timestamp":339,"open":340,"high":341,"low":326,"close":297,"volume":342},"2025-12-21T00:00:00",4.46,4.75,1602100,{"timestamp":344,"open":24,"high":291,"low":24,"close":345,"volume":346},"2025-12-22T00:00:00",4.69,133600,{"timestamp":348,"open":349,"high":341,"low":309,"close":291,"volume":350},"2025-12-25T00:00:00",4.59,113400,{"timestamp":352,"open":353,"high":354,"low":355,"close":274,"volume":356},"2025-12-28T00:00:00",4.73,4.84,4.61,127800,{"timestamp":358,"open":274,"high":359,"low":295,"close":290,"volume":360},"2025-12-29T00:00:00",4.9,94200,{"timestamp":362,"open":353,"high":354,"low":363,"close":363,"volume":364},"2026-01-01T00:00:00",4.68,79200,{"timestamp":366,"open":277,"high":270,"low":367,"close":353,"volume":368},"2026-01-04T00:00:00",4.5,85700,{"timestamp":370,"open":295,"high":296,"low":371,"close":295,"volume":372},"2026-01-05T00:00:00",4.65,744000,{"timestamp":374,"open":375,"high":376,"low":377,"close":349,"volume":378},"2026-01-06T00:00:00",4.77,4.82,4.58,78800,{"timestamp":380,"open":281,"high":381,"low":382,"close":349,"volume":383},"2026-01-07T00:00:00",4.64,4.51,99100,{"timestamp":385,"open":268,"high":386,"low":268,"close":377,"volume":387},"2026-01-08T00:00:00",4.62,97100,{"timestamp":389,"open":371,"high":371,"low":367,"close":276,"volume":390},"2026-01-11T00:00:00",202300,{"timestamp":392,"open":281,"high":386,"low":314,"close":393,"volume":394},"2026-01-12T00:00:00",4.52,78300,{"timestamp":396,"open":309,"high":386,"low":304,"close":314,"volume":397},"2026-01-13T00:00:00",104800,{"timestamp":399,"open":367,"high":268,"low":304,"close":340,"volume":400},"2026-01-14T00:00:00",62600,{"timestamp":402,"open":340,"high":281,"low":221,"close":382,"volume":403},"2026-01-15T00:00:00",145700,{"timestamp":405,"open":314,"high":349,"low":406,"close":333,"volume":407},"2026-01-18T00:00:00",4.43,141100,{"timestamp":409,"open":382,"high":377,"low":304,"close":367,"volume":410},"2026-01-19T00:00:00",115300,{"timestamp":412,"open":333,"high":371,"low":333,"close":276,"volume":413},"2026-01-20T00:00:00",216000,{"timestamp":415,"open":277,"high":263,"low":367,"close":276,"volume":416},"2026-01-21T00:00:00",223700,{"timestamp":418,"open":349,"high":354,"low":382,"close":353,"volume":419},"2026-01-22T00:00:00",260000,{"timestamp":421,"open":282,"high":270,"low":349,"close":286,"volume":422},"2026-01-25T00:00:00",220200,{"timestamp":424,"open":286,"high":274,"low":367,"close":281,"volume":425},"2026-01-26T00:00:00",314700,{"timestamp":427,"open":349,"high":386,"low":313,"close":309,"volume":428},"2026-01-27T00:00:00",143000,{"timestamp":430,"open":277,"high":282,"low":305,"close":382,"volume":431},"2026-01-28T00:00:00",172200,{"timestamp":433,"open":371,"high":434,"low":386,"close":435,"volume":436},"2026-02-01T00:00:00",4.7,4.66,45100,{"timestamp":438,"open":434,"high":375,"low":277,"close":371,"volume":439},"2026-02-02T00:00:00",280000,{"timestamp":441,"open":363,"high":286,"low":442,"close":393,"volume":443},"2026-02-03T00:00:00",4.36,509700,{"timestamp":445,"open":268,"high":276,"low":305,"close":281,"volume":446},"2026-02-05T00:00:00",128700,{"timestamp":448,"open":377,"high":449,"low":382,"close":290,"volume":450},"2026-02-08T00:00:00",4.87,582500,{"timestamp":452,"open":290,"high":354,"low":282,"close":434,"volume":453},"2026-02-09T00:00:00",244500,{"timestamp":455,"open":435,"high":353,"low":276,"close":363,"volume":456},"2026-02-10T00:00:00",212300,{"timestamp":458,"open":371,"high":459,"low":371,"close":460,"volume":461},"2026-02-11T00:00:00",4.96,4.83,220800,{"timestamp":463,"open":296,"high":464,"low":465,"close":270,"volume":466},"2026-02-12T00:00:00",4.94,4.76,166700,{"timestamp":468,"open":274,"high":469,"low":290,"close":470,"volume":471},"2026-02-17T00:00:00",5.18,5.07,204200,{"timestamp":473,"open":269,"high":474,"low":269,"close":475,"volume":476},"2026-02-18T00:00:00",5.36,5.28,272900,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-02-19T00:00:00",5.25,5.47,5.24,5.34,336500,{"timestamp":485,"open":486,"high":487,"low":475,"close":488,"volume":489},"2026-02-22T00:00:00",5.4,5.48,5.37,181600,{"timestamp":491,"open":486,"high":492,"low":493,"close":494,"volume":495},"2026-02-23T00:00:00",5.55,5.2,5.35,170100,{"timestamp":497,"open":488,"high":498,"low":499,"close":500,"volume":501},"2026-02-24T00:00:00",5.39,5.17,5.3,305700,{"timestamp":503,"open":504,"high":505,"low":469,"close":506,"volume":507},"2026-02-25T00:00:00",5.29,5.32,5.22,155300,{"timestamp":509,"open":469,"high":506,"low":269,"close":510,"volume":511},"2026-02-26T00:00:00",5.04,169500,{"timestamp":513,"open":514,"high":493,"low":515,"close":516,"volume":517},"2026-03-01T00:00:00",5.08,4.95,5.19,180200,{"timestamp":519,"open":470,"high":514,"low":520,"close":521,"volume":522},"2026-03-02T00:00:00",4.85,5.03,302900,{"timestamp":524,"open":525,"high":526,"low":527,"close":528,"volume":529},"2026-03-03T00:00:00",5.05,5.15,4.92,5.06,159100,{"timestamp":531,"open":532,"high":532,"low":434,"close":375,"volume":533},"2026-03-04T00:00:00",5.1,333300,{"timestamp":535,"open":291,"high":375,"low":221,"close":281,"volume":536},"2026-03-05T00:00:00",525500,{"timestamp":538,"open":314,"high":382,"low":255,"close":333,"volume":539},"2026-03-08T00:00:00",205800,{"timestamp":541,"open":333,"high":282,"low":24,"close":340,"volume":542},"2026-03-09T00:00:00",324600,{"timestamp":544,"open":314,"high":355,"low":24,"close":268,"volume":545},"2026-03-10T00:00:00",191200,{"timestamp":547,"open":393,"high":393,"low":221,"close":259,"volume":548},"2026-03-11T00:00:00",124400,{"timestamp":550,"open":259,"high":393,"low":217,"close":393,"volume":551},"2026-03-12T00:00:00",387600,{"timestamp":553,"open":367,"high":349,"low":554,"close":554,"volume":555},"2026-03-15T00:00:00",4.33,136700,{"timestamp":557,"open":216,"high":393,"low":332,"close":24,"volume":507},"2026-03-16T00:00:00",{"timestamp":559,"open":333,"high":264,"low":221,"close":382,"volume":560},"2026-03-18T00:00:00",123900,{"timestamp":562,"open":319,"high":393,"low":255,"close":255,"volume":563},"2026-03-19T00:00:00",80800,{"timestamp":565,"open":297,"high":309,"low":297,"close":333,"volume":566},"2026-03-22T00:00:00",101800,{"timestamp":568,"open":367,"high":367,"low":442,"close":442,"volume":113},"2026-03-23T00:00:00",{"timestamp":570,"open":340,"high":382,"low":319,"close":319,"volume":571},"2026-03-24T00:00:00",129400,{"timestamp":573,"open":297,"high":281,"low":221,"close":406,"volume":574},"2026-03-25T00:00:00",94300,{"timestamp":576,"open":233,"high":340,"low":332,"close":227,"volume":577},"2026-03-26T00:00:00",82900,{"timestamp":579,"open":326,"high":259,"low":199,"close":233,"volume":580},"2026-03-29T00:00:00",268800,{"timestamp":582,"open":318,"high":264,"low":554,"close":297,"volume":583},"2026-03-30T00:00:00",200500,{"timestamp":585,"open":40,"high":393,"low":233,"close":259,"volume":206},"2026-03-31T00:00:00",{"timestamp":587,"open":406,"high":367,"low":221,"close":313,"volume":588},"2026-04-01T00:00:00",68100,{"timestamp":590,"open":304,"high":268,"low":297,"close":406,"volume":591},"2026-04-05T00:00:00",93400,{"timestamp":593,"open":406,"high":314,"low":442,"close":442,"volume":594},"2026-04-06T00:00:00",98200,{"timestamp":596,"open":305,"high":349,"low":297,"close":377,"volume":597},"2026-04-07T00:00:00",130000,{"timestamp":599,"open":309,"high":276,"low":382,"close":309,"volume":600},"2026-04-08T00:00:00",80600,{"timestamp":602,"open":377,"high":282,"low":382,"close":276,"volume":603},"2026-04-09T00:00:00",111000,{"timestamp":605,"open":276,"high":460,"low":333,"close":263,"volume":606},"2026-04-12T00:00:00",130300,{"timestamp":608,"open":263,"high":375,"low":349,"close":349,"volume":609},"2026-04-13T00:00:00",152800,{"timestamp":611,"open":309,"high":381,"low":305,"close":314,"volume":612},"2026-04-14T00:00:00",129600,{"timestamp":614,"open":333,"high":309,"low":406,"close":314,"volume":615},"2026-04-15T00:00:00",122300,{"timestamp":617,"open":382,"high":386,"low":314,"close":349,"volume":618},"2026-04-16T00:00:00",103000,{"timestamp":620,"open":282,"high":363,"low":309,"close":381,"volume":621},"2026-04-19T00:00:00",58100,{"timestamp":623,"open":381,"high":341,"low":309,"close":386,"volume":566},"2026-04-21T00:00:00",{"timestamp":625,"open":386,"high":434,"low":349,"close":355,"volume":626},"2026-04-22T00:00:00",58300,{"timestamp":628,"open":371,"high":291,"low":259,"close":24,"volume":629},"2026-04-23T00:00:00",170700,{"timestamp":631,"open":333,"high":314,"low":259,"close":259,"volume":632},"2026-04-26T00:00:00",102000,{"timestamp":634,"open":297,"high":305,"low":326,"close":233,"volume":635},"2026-04-27T00:00:00",71400,{"timestamp":637,"open":318,"high":318,"low":226,"close":205,"volume":638},"2026-04-28T00:00:00",113300,{"timestamp":640,"open":222,"high":216,"low":188,"close":188,"volume":641},"2026-04-29T00:00:00",78000,{"timestamp":643,"open":188,"high":227,"low":644,"close":205,"volume":645},"2026-05-03T00:00:00",4.11,299700,{"timestamp":647,"open":222,"high":216,"low":205,"close":255,"volume":648},"2026-05-04T00:00:00",97500,{"timestamp":650,"open":233,"high":309,"low":326,"close":313,"volume":651},"2026-05-05T00:00:00",149200,{"timestamp":653,"open":268,"high":349,"low":227,"close":442,"volume":654},"2026-05-06T00:00:00",312900,{"timestamp":656,"open":319,"high":304,"low":554,"close":554,"volume":657},"2026-05-07T00:00:00",144200,{"timestamp":659,"open":259,"high":259,"low":200,"close":244,"volume":660},"2026-05-10T00:00:00",91800,{"timestamp":662,"open":205,"high":255,"low":201,"close":201,"volume":663},"2026-05-11T00:00:00",126700,{"timestamp":665,"open":153,"high":332,"low":666,"close":171,"volume":667},"2026-05-12T00:00:00",3.99,193800,{"timestamp":669,"open":178,"high":222,"low":178,"close":194,"volume":670},"2026-05-13T00:00:00",186300,{"timestamp":672,"open":155,"high":188,"low":212,"close":188,"volume":673},"2026-05-14T00:00:00",127700,{"timestamp":675,"open":155,"high":217,"low":155,"close":201,"volume":77},"2026-05-17T00:00:00",{"timestamp":677,"open":201,"high":313,"low":232,"close":24,"volume":678},"2026-05-18T00:00:00",349400,{"timestamp":680,"open":259,"high":264,"low":233,"close":314,"volume":681},"2026-05-19T00:00:00",76700,{"timestamp":683,"open":318,"high":434,"low":259,"close":277,"volume":684},"2026-05-20T00:00:00",457700,{"timestamp":686,"open":277,"high":277,"low":217,"close":333,"volume":687},"2026-05-21T00:00:00",748300,{"timestamp":689,"open":393,"high":277,"low":442,"close":264,"volume":690},"2026-05-24T00:00:00",145500,{"timestamp":692,"open":367,"high":277,"low":40,"close":305,"volume":693},"2026-05-25T00:00:00",147400,{"timestamp":695,"open":367,"high":382,"low":24,"close":340,"volume":696},"2026-05-26T00:00:00",77700,{"timestamp":698,"open":406,"high":282,"low":406,"close":268,"volume":699},"2026-05-27T00:00:00",168500,{"timestamp":701,"open":277,"high":277,"low":333,"close":314,"volume":702},"2026-05-28T00:00:00",137600,{"timestamp":704,"open":314,"high":393,"low":255,"close":24,"volume":705},"2026-05-31T00:00:00",163200,{"timestamp":707,"open":304,"high":381,"low":304,"close":281,"volume":708},"2026-06-01T00:00:00",255700,{"timestamp":710,"open":393,"high":393,"low":216,"close":259,"volume":711},"2026-06-02T00:00:00",267000,{"timestamp":713,"open":304,"high":333,"low":216,"close":216,"volume":714},"2026-06-04T00:00:00",88200,{"timestamp":716,"open":216,"high":297,"low":159,"close":159,"volume":717},"2026-06-07T00:00:00",85300,{"timestamp":719,"open":240,"high":255,"low":155,"close":200,"volume":720},"2026-06-08T00:00:00",93200,{"timestamp":722,"open":159,"high":205,"low":666,"close":228,"volume":723},"2026-06-09T00:00:00",209000,{"timestamp":725,"open":232,"high":326,"low":726,"close":326,"volume":727},"2026-06-10T00:00:00",4.07,316000,{"timestamp":729,"open":326,"high":304,"low":188,"close":332,"volume":730},"2026-06-11T00:00:00",91000,{"timestamp":732,"open":297,"high":333,"low":188,"close":222,"volume":733},"2026-06-14T00:00:00",102500,{"timestamp":735,"open":554,"high":233,"low":226,"close":255,"volume":736},"2026-06-15T00:00:00",93500,{"timestamp":738,"open":259,"high":24,"low":222,"close":240,"volume":739},"2026-06-16T00:00:00",106700,{"timestamp":741,"open":240,"high":221,"low":244,"close":227,"volume":742},"2026-06-17T00:00:00",99200,{"timestamp":744,"open":227,"high":297,"low":251,"close":233,"volume":745},"2026-06-18T00:00:00",110800,{"timestamp":747,"open":233,"high":314,"low":326,"close":319,"volume":748},"2026-06-21T00:00:00",164400,{"timestamp":750,"open":24,"high":406,"low":221,"close":319,"volume":751},"2026-06-22T00:00:00",139800,{"timestamp":753,"open":24,"high":340,"low":216,"close":406,"volume":754},"2026-06-23T00:00:00",252800,{"timestamp":756,"open":442,"high":393,"low":554,"close":382,"volume":757},"2026-06-24T00:00:00",101500,{"timestamp":759,"open":304,"high":268,"low":40,"close":268,"volume":760},"2026-06-25T00:00:00",92500,{"timestamp":762,"open":268,"high":277,"low":763,"close":153,"volume":764},"2026-06-28T00:00:00",3.78,1119400,{"timestamp":766,"open":184,"high":227,"low":178,"close":159,"volume":767},"2026-06-29T00:00:00",437800,{"timestamp":769,"open":226,"high":332,"low":201,"close":251,"volume":770},"2026-06-30T00:00:00",122500,{"timestamp":772,"open":217,"high":216,"low":217,"close":222,"volume":773},"2026-07-01T00:00:00",78100,{"timestamp":775,"open":255,"high":233,"low":251,"close":227,"volume":776},"2026-07-02T00:00:00",122400,{"timestamp":778,"open":222,"high":221,"low":222,"close":332,"volume":779},"2026-07-05T00:00:00",81800,{"timestamp":781,"open":227,"high":216,"low":217,"close":251,"volume":782},"2026-07-06T00:00:00",88900,{"timestamp":784,"open":205,"high":255,"low":178,"close":244,"volume":785},"2026-07-07T00:00:00",153900,{"timestamp":787,"open":226,"high":216,"low":184,"close":216,"volume":733},"2026-07-08T00:00:00",{"timestamp":789,"open":216,"high":333,"low":216,"close":340,"volume":790},"2026-07-09T00:00:00",106900,{"timestamp":792,"open":304,"high":340,"low":159,"close":159,"volume":793},"2026-07-12T00:00:00",123300,{"timestamp":795,"open":222,"high":227,"low":199,"close":199,"volume":260},"2026-07-13T00:00:00",{"timestamp":797,"open":244,"high":244,"low":165,"close":171,"volume":798},"2026-07-14T00:00:00",139600,{"timestamp":800,"open":228,"high":159,"low":801,"close":228,"volume":802},"2026-07-15T00:00:00",3.97,146500,{"timestamp":804,"open":232,"high":251,"low":228,"close":244,"volume":805},"2026-07-16T00:00:00",144000,{"timestamp":807,"open":200,"high":222,"low":195,"close":201,"volume":808},"2026-07-19T00:00:00",206100,{"timestamp":810,"open":190,"high":251,"low":190,"close":205,"volume":811},"2026-07-20T00:00:00",148600,{"timestamp":813,"open":200,"high":205,"low":194,"close":201,"volume":779},"2026-07-21T00:00:00",{"timestamp":815,"open":184,"high":244,"low":194,"close":184,"volume":816},"2026-07-22T00:00:00",50300,{"timestamp":818,"open":155,"high":244,"low":644,"close":644,"volume":819},"2026-07-23T00:00:00",63200,{"timestamp":821,"open":155,"high":226,"low":155,"close":226,"volume":327},"2026-07-26T00:00:00",{"timestamp":823,"open":226,"high":259,"low":226,"close":554,"volume":824},"2026-07-27T00:00:00",154400,{"timestamp":826,"open":255,"high":554,"low":251,"close":326,"volume":827},"2026-07-28T00:00:00",95200,{"timestamp":829,"open":240,"high":406,"low":240,"close":40,"volume":830},"2026-07-29T00:00:00",143700,{"timestamp":832,"open":442,"high":406,"low":442,"close":297,"volume":833},"2026-07-30T00:00:00",30600,{"timestamp":835,"open":297,"high":297,"low":332,"close":442,"volume":836},"2026-08-02T00:00:00",61500,{"timestamp":838,"open":233,"high":297,"low":255,"close":318,"volume":839},"2026-08-03T00:00:00",67600,{"timestamp":841,"open":318,"high":406,"low":233,"close":233,"volume":842},"2026-08-04T00:00:00",84100,{"timestamp":844,"open":297,"high":333,"low":255,"close":297,"volume":845},"2026-08-05T00:00:00",237000,{"timestamp":847,"open":297,"high":24,"low":221,"close":233,"volume":848},"2026-08-06T00:00:00",97400,{"timestamp":850,"open":442,"high":442,"low":159,"close":255,"volume":851},"2026-08-09T00:00:00",220700,{"timestamp":853,"open":240,"high":255,"low":199,"close":155,"volume":854},"2026-08-10T00:00:00",155400,{"timestamp":856,"open":194,"high":194,"low":167,"close":212,"volume":857},"2026-08-11T00:00:00",110900,{"timestamp":859,"open":212,"high":184,"low":178,"close":189,"volume":860},"2026-08-12T00:00:00",107400,{"timestamp":862,"open":199,"high":199,"low":160,"close":165,"volume":863},"2026-08-13T00:00:00",311300,{"timestamp":865,"open":165,"high":199,"low":160,"close":199,"volume":866},"2026-08-16T00:00:00",85900,{"timestamp":868,"open":199,"high":199,"low":165,"close":165,"volume":869},"2026-08-17T00:00:00",44000,{"timestamp":871,"open":195,"high":184,"low":666,"close":184,"volume":306},"2026-08-18T00:00:00",{"timestamp":873,"open":228,"high":232,"low":212,"close":228,"volume":874},"2026-08-19T00:00:00",83500,{"timestamp":876,"open":228,"high":159,"low":195,"close":200,"volume":877},"2026-08-20T00:00:00",517000,{"timestamp":879,"open":644,"high":188,"low":199,"close":232,"volume":548},"2026-08-23T00:00:00",{"timestamp":881,"open":184,"high":332,"low":644,"close":332,"volume":882},"2026-08-24T00:00:00",275500,{"timestamp":884,"open":227,"high":326,"low":201,"close":240,"volume":885},"2026-08-25T00:00:00",178700,{"timestamp":887,"open":332,"high":216,"low":199,"close":255,"volume":888},"2026-08-26T00:00:00",274800,{"timestamp":890,"open":255,"high":319,"low":227,"close":318,"volume":891},"2026-08-27T00:00:00",140300,{"timestamp":893,"open":442,"high":304,"low":216,"close":221,"volume":894},"2026-08-30T00:00:00",133300,{"timestamp":896,"open":233,"high":314,"low":233,"close":333,"volume":897},"2026-08-31T00:00:00",89600,{"timestamp":899,"open":333,"high":363,"low":319,"close":263,"volume":900},"2026-09-01T00:00:00",148000,{"timestamp":902,"open":349,"high":290,"low":319,"close":393,"volume":903},"2026-09-02T00:00:00",161900,{"timestamp":905,"open":264,"high":277,"low":313,"close":367,"volume":906},"2026-09-03T00:00:00",52600,{"timestamp":908,"open":377,"high":377,"low":233,"close":259,"volume":909},"2026-09-07T00:00:00",185500,{"timestamp":911,"open":333,"high":393,"low":332,"close":216,"volume":912},"2026-09-08T00:00:00",152400,{"timestamp":914,"open":326,"high":314,"low":326,"close":24,"volume":915},"2026-09-09T00:00:00",113500,{"timestamp":917,"open":305,"high":305,"low":554,"close":233,"volume":918},"2026-09-10T00:00:00",48200,{"timestamp":920,"open":227,"high":442,"low":240,"close":216,"volume":150},"2026-09-13T00:00:00",{"timestamp":922,"open":216,"high":233,"low":194,"close":251,"volume":923},"2026-09-14T00:00:00",227500,{"timestamp":925,"open":222,"high":255,"low":201,"close":217,"volume":926},"2026-09-15T00:00:00",72800,{"timestamp":928,"open":159,"high":318,"low":159,"close":233,"volume":819},"2026-09-16T00:00:00",{"timestamp":930,"open":233,"high":297,"low":205,"close":233,"volume":931},"2026-09-17T00:00:00",115100,{"timestamp":933,"open":233,"high":305,"low":240,"close":24,"volume":934},"2026-09-20T00:00:00",58900,{"timestamp":936,"open":554,"high":382,"low":554,"close":319,"volume":937},"2026-09-21T00:00:00",148900,{"timestamp":939,"open":297,"high":367,"low":259,"close":314,"volume":940},"2026-09-22T00:00:00",175800,{"timestamp":942,"open":314,"high":314,"low":233,"close":318,"volume":943},"2026-09-23T00:00:00",68500,[]]