[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fgR-jslMFFeh7oH6NYZ7zoAFcCHOnNoxKNdQysqB9Gpc":3,"$f2Qhs7Hp78XiuyUvCgL5JGI4z4jMhPhRRCOaiCpZuca0":8,"$fvoMtzA27WDFsenqGhVaaXF5qzgn05KIx43Zxy07axtc":50},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"AMOB3","amob3","stock","Automob Participações S.A.","Automob","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},12.43,0.08,0.6478,"BRL","2026-09-24T23:48:27Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},-9.867,49.285,0,-1.26,0.25,2.33,7.44,0.04,3252416000,437444000,-20.02,4.58,-4.39,-2.79,1.62,14.52,6.28,1.47,1.25,3.5455,[],[45,46,47,48,49],"TIMS3","VIVT3","OIBR3","BLAU3","FLRY3",{"items":51,"totalItens":5,"success":6,"errors":1076,"limitReached":5},[52,58,64,68,75,81,86,91,96,103,110,116,122,126,131,138,143,147,150,153,158,163,168,174,180,184,189,195,202,207,213,218,221,226,229,235,240,243,250,256,261,265,269,272,278,281,286,290,295,302,308,315,319,325,331,338,343,349,353,359,362,365,368,371,374,380,386,389,393,399,402,407,413,420,424,427,430,434,438,442,446,450,456,460,465,469,474,481,486,490,493,496,501,504,507,510,513,517,522,526,530,533,536,539,543,547,550,555,559,563,567,570,574,579,586,591,597,602,606,610,613,618,621,625,628,633,636,639,643,646,651,656,660,664,668,671,675,679,682,685,689,694,696,700,704,709,715,719,725,731,737,743,749,756,763,768,772,775,780,783,789,793,796,799,802,806,810,813,816,819,823,826,829,832,835,838,841,845,849,852,855,858,862,864,867,871,874,877,879,881,885,890,893,895,898,901,905,910,913,916,919,922,925,930,932,936,939,942,945,947,950,953,956,959,961,964,967,971,974,978,983,988,995,1002,1008,1013,1017,1021,1024,1027,1030,1034,1037,1039,1043,1045,1050,1052,1055,1058,1061,1064,1068,1070,1073],{"timestamp":53,"open":54,"high":55,"low":56,"close":55,"volume":57},"2025-09-25T00:00:00",12.63,13,12.62,18600,{"timestamp":59,"open":60,"high":60,"low":61,"close":62,"volume":63},"2025-09-28T00:00:00",13.15,12.65,12.98,32800,{"timestamp":65,"open":66,"high":62,"low":61,"close":62,"volume":67},"2025-09-29T00:00:00",12.66,37200,{"timestamp":69,"open":70,"high":71,"low":72,"close":73,"volume":74},"2025-09-30T00:00:00",12.75,12.88,12.4,12.47,100100,{"timestamp":76,"open":77,"high":54,"low":78,"close":79,"volume":80},"2025-10-01T00:00:00",12.5,12.37,12.6,63300,{"timestamp":82,"open":83,"high":84,"low":83,"close":77,"volume":85},"2025-10-02T00:00:00",12.39,12.54,37500,{"timestamp":87,"open":88,"high":88,"low":89,"close":89,"volume":90},"2025-10-05T00:00:00",12.55,12.26,151400,{"timestamp":92,"open":93,"high":72,"low":94,"close":94,"volume":95},"2025-10-06T00:00:00",12.27,12.01,74000,{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-10-07T00:00:00",12.1,12.32,12.05,12.12,119800,{"timestamp":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-10-08T00:00:00",12.11,12.29,12.07,12.16,44600,{"timestamp":111,"open":112,"high":89,"low":113,"close":114,"volume":115},"2025-10-09T00:00:00",12.19,11.8,11.89,88300,{"timestamp":117,"open":118,"high":98,"low":119,"close":120,"volume":121},"2025-10-12T00:00:00",11.99,11.87,11.95,34100,{"timestamp":123,"open":124,"high":72,"low":124,"close":105,"volume":125},"2025-10-13T00:00:00",11.9,45800,{"timestamp":127,"open":100,"high":106,"low":128,"close":129,"volume":130},"2025-10-14T00:00:00",12.02,12.15,23900,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-10-15T00:00:00",12.03,12.18,11.98,12.06,73300,{"timestamp":139,"open":118,"high":100,"low":140,"close":141,"volume":142},"2025-10-16T00:00:00",11.86,12,41200,{"timestamp":144,"open":133,"high":98,"low":124,"close":145,"volume":146},"2025-10-19T00:00:00",11.97,45200,{"timestamp":148,"open":120,"high":129,"low":140,"close":129,"volume":149},"2025-10-20T00:00:00",108900,{"timestamp":151,"open":105,"high":93,"low":120,"close":89,"volume":152},"2025-10-21T00:00:00",41300,{"timestamp":154,"open":105,"high":155,"low":136,"close":156,"volume":157},"2025-10-22T00:00:00",12.42,12.35,14100,{"timestamp":159,"open":160,"high":161,"low":89,"close":72,"volume":162},"2025-10-23T00:00:00",12.38,12.61,68000,{"timestamp":164,"open":165,"high":166,"low":83,"close":77,"volume":167},"2025-10-26T00:00:00",12.51,12.8,36700,{"timestamp":169,"open":170,"high":171,"low":172,"close":171,"volume":173},"2025-10-27T00:00:00",12.53,12.67,12.22,22100,{"timestamp":175,"open":66,"high":176,"low":177,"close":178,"volume":179},"2025-10-28T00:00:00",13.08,12.52,12.99,104700,{"timestamp":181,"open":61,"high":55,"low":61,"close":182,"volume":183},"2025-10-29T00:00:00",12.76,25800,{"timestamp":185,"open":186,"high":187,"low":186,"close":55,"volume":188},"2025-10-30T00:00:00",12.85,13.02,235200,{"timestamp":190,"open":191,"high":176,"low":192,"close":193,"volume":194},"2025-11-02T00:00:00",13.07,12.86,12.94,28400,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-11-03T00:00:00",12.97,13.19,12.87,13.03,17500,{"timestamp":203,"open":200,"high":204,"low":200,"close":205,"volume":206},"2025-11-04T00:00:00",13.43,13.39,50200,{"timestamp":208,"open":209,"high":210,"low":211,"close":187,"volume":212},"2025-11-05T00:00:00",13.26,13.38,12.93,24400,{"timestamp":214,"open":215,"high":216,"low":61,"close":199,"volume":217},"2025-11-06T00:00:00",13.05,13.1,103000,{"timestamp":219,"open":199,"high":215,"low":192,"close":192,"volume":220},"2025-11-09T00:00:00",6300,{"timestamp":222,"open":192,"high":223,"low":182,"close":224,"volume":225},"2025-11-10T00:00:00",13.31,13.21,65300,{"timestamp":227,"open":177,"high":166,"low":89,"close":78,"volume":228},"2025-11-11T00:00:00",100200,{"timestamp":230,"open":231,"high":232,"low":233,"close":233,"volume":234},"2025-11-12T00:00:00",12.45,12.64,12.04,50400,{"timestamp":236,"open":237,"high":105,"low":238,"close":239,"volume":142},"2025-11-13T00:00:00",12.08,11.92,12.09,{"timestamp":241,"open":141,"high":141,"low":113,"close":113,"volume":242},"2025-11-16T00:00:00",17300,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-17T00:00:00",11.74,11.85,11.6,11.7,19700,{"timestamp":251,"open":247,"high":252,"low":253,"close":254,"volume":255},"2025-11-18T00:00:00",11.69,11.38,11.41,39600,{"timestamp":257,"open":258,"high":259,"low":253,"close":259,"volume":260},"2025-11-20T00:00:00",11.53,11.72,15100,{"timestamp":262,"open":247,"high":247,"low":263,"close":254,"volume":264},"2025-11-23T00:00:00",11.4,3600,{"timestamp":266,"open":267,"high":133,"low":267,"close":133,"volume":268},"2025-11-24T00:00:00",11.42,41500,{"timestamp":270,"open":124,"high":77,"low":119,"close":77,"volume":271},"2025-11-25T00:00:00",39100,{"timestamp":273,"open":274,"high":275,"low":274,"close":276,"volume":277},"2025-11-26T00:00:00",12.36,12.95,12.7,78900,{"timestamp":279,"open":275,"high":275,"low":79,"close":193,"volume":280},"2025-11-27T00:00:00",31100,{"timestamp":282,"open":283,"high":216,"low":284,"close":200,"volume":285},"2025-11-30T00:00:00",12.81,12.69,59700,{"timestamp":287,"open":191,"high":288,"low":215,"close":289,"volume":90},"2025-12-01T00:00:00",13.95,13.5,{"timestamp":291,"open":292,"high":292,"low":200,"close":293,"volume":294},"2025-12-02T00:00:00",13.53,13.2,28200,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-12-03T00:00:00",13.34,14.99,13.28,14.7,218200,{"timestamp":303,"open":304,"high":305,"low":306,"close":288,"volume":307},"2025-12-04T00:00:00",14.66,15.39,13.32,157800,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-12-07T00:00:00",14.29,14.51,13.75,13.97,65700,{"timestamp":316,"open":317,"high":311,"low":318,"close":311,"volume":183},"2025-12-08T00:00:00",14.04,13.52,{"timestamp":320,"open":321,"high":321,"low":322,"close":323,"volume":324},"2025-12-09T00:00:00",14.43,13.68,14.1,41600,{"timestamp":326,"open":327,"high":327,"low":328,"close":329,"volume":330},"2025-12-10T00:00:00",14.06,13.62,13.74,11100,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-12-11T00:00:00",13.72,14.21,13.6,13.65,17800,{"timestamp":339,"open":340,"high":313,"low":340,"close":341,"volume":342},"2025-12-14T00:00:00",13.66,13.8,8100,{"timestamp":344,"open":345,"high":346,"low":187,"close":347,"volume":348},"2025-12-15T00:00:00",13.79,13.93,13.27,41100,{"timestamp":350,"open":200,"high":200,"low":351,"close":211,"volume":352},"2025-12-16T00:00:00",12.56,33200,{"timestamp":354,"open":355,"high":356,"low":357,"close":77,"volume":358},"2025-12-17T00:00:00",12.84,12.9,12.17,68200,{"timestamp":360,"open":77,"high":182,"low":77,"close":276,"volume":361},"2025-12-18T00:00:00",19000,{"timestamp":363,"open":351,"high":66,"low":99,"close":99,"volume":364},"2025-12-21T00:00:00",16100,{"timestamp":366,"open":99,"high":71,"low":239,"close":79,"volume":367},"2025-12-22T00:00:00",166500,{"timestamp":369,"open":79,"high":193,"low":106,"close":284,"volume":370},"2025-12-25T00:00:00",62200,{"timestamp":372,"open":89,"high":355,"low":89,"close":72,"volume":373},"2025-12-28T00:00:00",36800,{"timestamp":375,"open":376,"high":377,"low":378,"close":72,"volume":379},"2025-12-29T00:00:00",12.34,12.71,12.3,45500,{"timestamp":381,"open":382,"high":383,"low":384,"close":187,"volume":385},"2026-01-01T00:00:00",12.58,13.37,12.41,48900,{"timestamp":387,"open":293,"high":297,"low":192,"close":306,"volume":388},"2026-01-04T00:00:00",101900,{"timestamp":390,"open":198,"high":391,"low":198,"close":312,"volume":392},"2026-01-05T00:00:00",13.85,205600,{"timestamp":394,"open":395,"high":396,"low":299,"close":397,"volume":398},"2026-01-06T00:00:00",13.77,13.89,13.7,28100,{"timestamp":400,"open":306,"high":401,"low":306,"close":329,"volume":398},"2026-01-07T00:00:00",13.92,{"timestamp":403,"open":329,"high":404,"low":405,"close":312,"volume":406},"2026-01-08T00:00:00",13.81,13.29,26000,{"timestamp":408,"open":299,"high":409,"low":410,"close":411,"volume":412},"2026-01-11T00:00:00",13.64,13.18,13.4,33000,{"timestamp":414,"open":415,"high":416,"low":417,"close":418,"volume":419},"2026-01-12T00:00:00",13.51,13.58,12.78,13.04,37100,{"timestamp":421,"open":60,"high":422,"low":283,"close":423,"volume":324},"2026-01-13T00:00:00",13.3,13.06,{"timestamp":425,"open":418,"high":60,"low":166,"close":62,"volume":426},"2026-01-14T00:00:00",30700,{"timestamp":428,"open":347,"high":347,"low":283,"close":178,"volume":429},"2026-01-15T00:00:00",30100,{"timestamp":431,"open":432,"high":432,"low":186,"close":176,"volume":433},"2026-01-18T00:00:00",13.25,17100,{"timestamp":435,"open":356,"high":436,"low":166,"close":436,"volume":437},"2026-01-19T00:00:00",13.11,51900,{"timestamp":439,"open":410,"high":405,"low":60,"close":440,"volume":441},"2026-01-20T00:00:00",13.24,34800,{"timestamp":443,"open":223,"high":223,"low":444,"close":293,"volume":445},"2026-01-21T00:00:00",13.17,57600,{"timestamp":447,"open":448,"high":312,"low":293,"close":312,"volume":449},"2026-01-22T00:00:00",13.36,31200,{"timestamp":451,"open":452,"high":453,"low":422,"close":454,"volume":455},"2026-01-25T00:00:00",13.76,13.83,13.59,45100,{"timestamp":457,"open":322,"high":396,"low":210,"close":458,"volume":459},"2026-01-26T00:00:00",13.47,64900,{"timestamp":461,"open":462,"high":335,"low":405,"close":463,"volume":464},"2026-01-27T00:00:00",13.55,13.48,102800,{"timestamp":466,"open":397,"high":467,"low":293,"close":463,"volume":468},"2026-01-28T00:00:00",14.28,66400,{"timestamp":470,"open":422,"high":471,"low":472,"close":471,"volume":473},"2026-02-01T00:00:00",13.45,13.22,9500,{"timestamp":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2026-02-02T00:00:00",13.46,14.16,13.41,14.15,64700,{"timestamp":482,"open":483,"high":483,"low":440,"close":484,"volume":485},"2026-02-03T00:00:00",14,13.44,28500,{"timestamp":487,"open":422,"high":488,"low":410,"close":205,"volume":489},"2026-02-05T00:00:00",13.69,33100,{"timestamp":491,"open":422,"high":341,"low":422,"close":335,"volume":492},"2026-02-08T00:00:00",21700,{"timestamp":494,"open":484,"high":323,"low":484,"close":340,"volume":495},"2026-02-09T00:00:00",45300,{"timestamp":497,"open":498,"high":498,"low":448,"close":499,"volume":500},"2026-02-10T00:00:00",13.71,13.49,67500,{"timestamp":502,"open":422,"high":289,"low":200,"close":215,"volume":503},"2026-02-11T00:00:00",30900,{"timestamp":505,"open":405,"high":289,"low":211,"close":200,"volume":506},"2026-02-12T00:00:00",80600,{"timestamp":508,"open":405,"high":405,"low":187,"close":216,"volume":509},"2026-02-17T00:00:00",5500,{"timestamp":511,"open":405,"high":463,"low":198,"close":383,"volume":512},"2026-02-18T00:00:00",29500,{"timestamp":514,"open":515,"high":336,"low":216,"close":422,"volume":516},"2026-02-19T00:00:00",13.23,51800,{"timestamp":518,"open":198,"high":519,"low":191,"close":520,"volume":521},"2026-02-22T00:00:00",13.42,13.13,40400,{"timestamp":523,"open":405,"high":297,"low":524,"close":297,"volume":525},"2026-02-23T00:00:00",13.09,46200,{"timestamp":527,"open":191,"high":528,"low":191,"close":223,"volume":529},"2026-02-24T00:00:00",13.35,15900,{"timestamp":531,"open":198,"high":471,"low":216,"close":205,"volume":532},"2026-02-25T00:00:00",19100,{"timestamp":534,"open":293,"high":289,"low":191,"close":191,"volume":535},"2026-02-26T00:00:00",14800,{"timestamp":537,"open":432,"high":519,"low":178,"close":432,"volume":538},"2026-03-01T00:00:00",33300,{"timestamp":540,"open":541,"high":299,"low":356,"close":176,"volume":542},"2026-03-02T00:00:00",13.01,35900,{"timestamp":544,"open":55,"high":60,"low":197,"close":545,"volume":546},"2026-03-03T00:00:00",13.12,57400,{"timestamp":548,"open":191,"high":520,"low":73,"close":377,"volume":549},"2026-03-04T00:00:00",167000,{"timestamp":551,"open":552,"high":355,"low":553,"close":276,"volume":554},"2026-03-05T00:00:00",12.74,12.28,63000,{"timestamp":556,"open":84,"high":557,"low":553,"close":88,"volume":558},"2026-03-08T00:00:00",12.79,46100,{"timestamp":560,"open":284,"high":561,"low":165,"close":165,"volume":562},"2026-03-09T00:00:00",12.92,38600,{"timestamp":564,"open":553,"high":552,"low":565,"close":99,"volume":566},"2026-03-10T00:00:00",12.21,33600,{"timestamp":568,"open":569,"high":376,"low":100,"close":112,"volume":516},"2026-03-11T00:00:00",12.24,{"timestamp":571,"open":88,"high":88,"low":572,"close":245,"volume":573},"2026-03-12T00:00:00",11.71,114500,{"timestamp":575,"open":245,"high":238,"low":576,"close":577,"volume":578},"2026-03-15T00:00:00",11.5,11.66,21500,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-03-16T00:00:00",11.65,11.75,10.71,10.91,178900,{"timestamp":587,"open":588,"high":589,"low":590,"close":588,"volume":521},"2026-03-18T00:00:00",11.25,11.73,11,{"timestamp":592,"open":593,"high":253,"low":594,"close":595,"volume":596},"2026-03-19T00:00:00",11.16,11.1,11.28,32000,{"timestamp":598,"open":599,"high":106,"low":600,"close":106,"volume":601},"2026-03-22T00:00:00",11.48,11.09,37600,{"timestamp":603,"open":98,"high":83,"low":120,"close":604,"volume":605},"2026-03-23T00:00:00",12.25,32500,{"timestamp":607,"open":77,"high":608,"low":133,"close":129,"volume":609},"2026-03-24T00:00:00",12.59,28000,{"timestamp":611,"open":145,"high":160,"low":140,"close":612,"volume":146},"2026-03-25T00:00:00",12.13,{"timestamp":614,"open":94,"high":615,"low":616,"close":616,"volume":617},"2026-03-26T00:00:00",12.44,11.94,52100,{"timestamp":619,"open":100,"high":384,"low":114,"close":99,"volume":620},"2026-03-29T00:00:00",21100,{"timestamp":622,"open":384,"high":356,"low":623,"close":356,"volume":624},"2026-03-30T00:00:00",12.2,42600,{"timestamp":626,"open":55,"high":467,"low":84,"close":341,"volume":627},"2026-03-31T00:00:00",117100,{"timestamp":629,"open":415,"high":630,"low":299,"close":631,"volume":632},"2026-04-01T00:00:00",13.94,13.91,16900,{"timestamp":634,"open":452,"high":631,"low":484,"close":488,"volume":635},"2026-04-05T00:00:00",22800,{"timestamp":637,"open":415,"high":416,"low":191,"close":198,"volume":638},"2026-04-06T00:00:00",23200,{"timestamp":640,"open":641,"high":630,"low":423,"close":176,"volume":642},"2026-04-07T00:00:00",13.54,87200,{"timestamp":644,"open":436,"high":323,"low":436,"close":404,"volume":645},"2026-04-08T00:00:00",110600,{"timestamp":647,"open":648,"high":649,"low":328,"close":483,"volume":650},"2026-04-09T00:00:00",13.73,14.2,15500,{"timestamp":652,"open":345,"high":653,"low":397,"close":654,"volume":655},"2026-04-12T00:00:00",14.14,14.13,27500,{"timestamp":657,"open":483,"high":658,"low":659,"close":288,"volume":620},"2026-04-13T00:00:00",14.19,13.86,{"timestamp":661,"open":341,"high":483,"low":333,"close":662,"volume":663},"2026-04-14T00:00:00",13.98,17600,{"timestamp":665,"open":391,"high":666,"low":463,"close":415,"volume":667},"2026-04-15T00:00:00",14.22,35400,{"timestamp":669,"open":322,"high":483,"low":415,"close":391,"volume":670},"2026-04-16T00:00:00",24300,{"timestamp":672,"open":289,"high":673,"low":289,"close":488,"volume":674},"2026-04-19T00:00:00",14.07,20600,{"timestamp":676,"open":677,"high":677,"low":293,"close":335,"volume":678},"2026-04-21T00:00:00",13.96,25500,{"timestamp":680,"open":432,"high":681,"low":432,"close":397,"volume":57},"2026-04-22T00:00:00",13.87,{"timestamp":683,"open":463,"high":483,"low":383,"close":313,"volume":684},"2026-04-23T00:00:00",38500,{"timestamp":686,"open":483,"high":687,"low":341,"close":483,"volume":688},"2026-04-26T00:00:00",14.81,106100,{"timestamp":690,"open":691,"high":692,"low":631,"close":658,"volume":693},"2026-04-27T00:00:00",14.05,14.65,44200,{"timestamp":695,"open":483,"high":323,"low":476,"close":476,"volume":385},"2026-04-28T00:00:00",{"timestamp":697,"open":476,"high":698,"low":476,"close":698,"volume":699},"2026-04-29T00:00:00",14.17,542800,{"timestamp":701,"open":483,"high":702,"low":401,"close":401,"volume":703},"2026-05-03T00:00:00",14.78,61400,{"timestamp":705,"open":483,"high":706,"low":483,"close":707,"volume":708},"2026-05-04T00:00:00",15.01,14.98,215300,{"timestamp":710,"open":707,"high":711,"low":712,"close":713,"volume":714},"2026-05-05T00:00:00",15.28,14.82,15,280800,{"timestamp":716,"open":713,"high":717,"low":298,"close":713,"volume":718},"2026-05-06T00:00:00",15.76,238300,{"timestamp":720,"open":713,"high":721,"low":722,"close":723,"volume":724},"2026-05-07T00:00:00",15.7,14.86,14.88,223000,{"timestamp":726,"open":727,"high":728,"low":729,"close":713,"volume":730},"2026-05-10T00:00:00",15.07,15.17,14.8,86400,{"timestamp":732,"open":713,"high":733,"low":734,"close":735,"volume":736},"2026-05-11T00:00:00",15.15,14.18,14.35,288200,{"timestamp":738,"open":739,"high":740,"low":741,"close":300,"volume":742},"2026-05-12T00:00:00",14.5,14.85,14.41,14600,{"timestamp":744,"open":745,"high":746,"low":747,"close":706,"volume":748},"2026-05-13T00:00:00",14.72,15.04,14.47,44700,{"timestamp":750,"open":751,"high":752,"low":753,"close":754,"volume":755},"2026-05-14T00:00:00",14.71,14.92,14.38,14.69,19200,{"timestamp":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-05-17T00:00:00",14.6,14.68,14.26,14.55,11700,{"timestamp":764,"open":310,"high":754,"low":765,"close":766,"volume":767},"2026-05-18T00:00:00",14.12,14.45,30800,{"timestamp":769,"open":321,"high":706,"low":770,"close":712,"volume":771},"2026-05-19T00:00:00",14.36,14700,{"timestamp":773,"open":300,"high":729,"low":341,"close":681,"volume":774},"2026-05-20T00:00:00",105800,{"timestamp":776,"open":681,"high":777,"low":778,"close":327,"volume":779},"2026-05-21T00:00:00",14.23,13.82,14400,{"timestamp":781,"open":327,"high":702,"low":288,"close":759,"volume":782},"2026-05-24T00:00:00",30400,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":264},"2026-05-25T00:00:00",14.49,14.62,14.4,14.48,{"timestamp":790,"open":788,"high":791,"low":765,"close":765,"volume":792},"2026-05-26T00:00:00",14.95,16600,{"timestamp":794,"open":654,"high":795,"low":662,"close":691,"volume":566},"2026-05-27T00:00:00",14.31,{"timestamp":797,"open":483,"high":334,"low":630,"close":698,"volume":798},"2026-05-28T00:00:00",11300,{"timestamp":800,"open":673,"high":334,"low":346,"close":734,"volume":801},"2026-05-31T00:00:00",22700,{"timestamp":803,"open":804,"high":666,"low":483,"close":483,"volume":805},"2026-06-01T00:00:00",14.09,3800,{"timestamp":807,"open":288,"high":483,"low":808,"close":808,"volume":809},"2026-06-02T00:00:00",13.14,31700,{"timestamp":811,"open":808,"high":448,"low":55,"close":422,"volume":812},"2026-06-04T00:00:00",25300,{"timestamp":814,"open":405,"high":405,"low":54,"close":166,"volume":815},"2026-06-07T00:00:00",20000,{"timestamp":817,"open":166,"high":520,"low":61,"close":176,"volume":818},"2026-06-08T00:00:00",22200,{"timestamp":820,"open":821,"high":299,"low":552,"close":166,"volume":822},"2026-06-09T00:00:00",12.96,16300,{"timestamp":824,"open":821,"high":333,"low":186,"close":333,"volume":825},"2026-06-10T00:00:00",30300,{"timestamp":827,"open":641,"high":662,"low":299,"close":299,"volume":828},"2026-06-11T00:00:00",25900,{"timestamp":830,"open":383,"high":329,"low":831,"close":476,"volume":532},"2026-06-14T00:00:00",13.33,{"timestamp":833,"open":223,"high":471,"low":541,"close":60,"volume":834},"2026-06-15T00:00:00",14300,{"timestamp":836,"open":410,"high":432,"low":382,"close":382,"volume":837},"2026-06-16T00:00:00",7000,{"timestamp":839,"open":552,"high":356,"low":357,"close":72,"volume":840},"2026-06-17T00:00:00",53200,{"timestamp":842,"open":843,"high":608,"low":238,"close":238,"volume":844},"2026-06-18T00:00:00",12.23,17000,{"timestamp":846,"open":378,"high":378,"low":847,"close":112,"volume":848},"2026-06-21T00:00:00",11.52,56500,{"timestamp":850,"open":119,"high":79,"low":119,"close":108,"volume":851},"2026-06-22T00:00:00",12100,{"timestamp":853,"open":128,"high":854,"low":128,"close":604,"volume":242},"2026-06-23T00:00:00",12.49,{"timestamp":856,"open":120,"high":384,"low":120,"close":141,"volume":857},"2026-06-24T00:00:00",18100,{"timestamp":859,"open":860,"high":569,"low":141,"close":623,"volume":861},"2026-06-25T00:00:00",12.14,5400,{"timestamp":863,"open":284,"high":284,"low":237,"close":155,"volume":212},"2026-06-28T00:00:00",{"timestamp":865,"open":170,"high":161,"low":378,"close":161,"volume":866},"2026-06-29T00:00:00",5600,{"timestamp":868,"open":88,"high":192,"low":274,"close":869,"volume":870},"2026-06-30T00:00:00",12.72,14000,{"timestamp":872,"open":608,"high":541,"low":156,"close":356,"volume":873},"2026-07-01T00:00:00",15800,{"timestamp":875,"open":166,"high":176,"low":854,"close":356,"volume":876},"2026-07-02T00:00:00",24600,{"timestamp":878,"open":356,"high":193,"low":78,"close":78,"volume":473},"2026-07-05T00:00:00",{"timestamp":880,"open":608,"high":182,"low":156,"close":156,"volume":225},"2026-07-06T00:00:00",{"timestamp":882,"open":177,"high":177,"low":258,"close":883,"volume":884},"2026-07-07T00:00:00",11.56,37000,{"timestamp":886,"open":887,"high":608,"low":888,"close":177,"volume":889},"2026-07-08T00:00:00",11.55,11.44,26300,{"timestamp":891,"open":66,"high":541,"low":79,"close":541,"volume":892},"2026-07-09T00:00:00",8600,{"timestamp":894,"open":356,"high":216,"low":79,"close":557,"volume":851},"2026-07-12T00:00:00",{"timestamp":896,"open":545,"high":545,"low":77,"close":869,"volume":897},"2026-07-13T00:00:00",13900,{"timestamp":899,"open":197,"high":197,"low":378,"close":54,"volume":900},"2026-07-14T00:00:00",8700,{"timestamp":902,"open":79,"high":178,"low":903,"close":197,"volume":904},"2026-07-15T00:00:00",12.48,7100,{"timestamp":906,"open":907,"high":186,"low":79,"close":908,"volume":909},"2026-07-16T00:00:00",12.83,12.77,2900,{"timestamp":911,"open":165,"high":557,"low":72,"close":54,"volume":912},"2026-07-19T00:00:00",9900,{"timestamp":914,"open":274,"high":351,"low":553,"close":99,"volume":915},"2026-07-20T00:00:00",4900,{"timestamp":917,"open":854,"high":869,"low":604,"close":869,"volume":918},"2026-07-21T00:00:00",15700,{"timestamp":920,"open":79,"high":182,"low":72,"close":182,"volume":921},"2026-07-22T00:00:00",12800,{"timestamp":923,"open":161,"high":356,"low":77,"close":356,"volume":924},"2026-07-23T00:00:00",38800,{"timestamp":926,"open":927,"high":928,"low":927,"close":210,"volume":929},"2026-07-26T00:00:00",12.68,13.56,80500,{"timestamp":931,"open":297,"high":452,"low":209,"close":454,"volume":851},"2026-07-27T00:00:00",{"timestamp":933,"open":934,"high":333,"low":808,"close":289,"volume":935},"2026-07-28T00:00:00",13.63,10900,{"timestamp":937,"open":306,"high":397,"low":432,"close":432,"volume":938},"2026-07-29T00:00:00",4700,{"timestamp":940,"open":224,"high":335,"low":224,"close":432,"volume":941},"2026-07-30T00:00:00",5300,{"timestamp":943,"open":423,"high":409,"low":423,"close":422,"volume":944},"2026-08-02T00:00:00",12400,{"timestamp":946,"open":422,"high":498,"low":418,"close":498,"volume":742},"2026-08-03T00:00:00",{"timestamp":948,"open":934,"high":329,"low":541,"close":340,"volume":949},"2026-08-04T00:00:00",24800,{"timestamp":951,"open":422,"high":404,"low":422,"close":404,"volume":952},"2026-08-05T00:00:00",5900,{"timestamp":954,"open":934,"high":396,"low":463,"close":396,"volume":955},"2026-08-06T00:00:00",20700,{"timestamp":957,"open":498,"high":778,"low":223,"close":289,"volume":958},"2026-08-09T00:00:00",9100,{"timestamp":960,"open":409,"high":336,"low":211,"close":432,"volume":892},"2026-08-10T00:00:00",{"timestamp":962,"open":216,"high":808,"low":105,"close":62,"volume":963},"2026-08-11T00:00:00",145200,{"timestamp":965,"open":561,"high":561,"low":376,"close":376,"volume":966},"2026-08-12T00:00:00",9700,{"timestamp":968,"open":969,"high":382,"low":238,"close":238,"volume":970},"2026-08-13T00:00:00",12.31,32300,{"timestamp":972,"open":604,"high":604,"low":973,"close":582,"volume":935},"2026-08-16T00:00:00",11.61,{"timestamp":975,"open":976,"high":976,"low":977,"close":599,"volume":57},"2026-08-17T00:00:00",11.76,11.39,{"timestamp":979,"open":263,"high":94,"low":980,"close":981,"volume":982},"2026-08-18T00:00:00",11.15,11.36,23000,{"timestamp":984,"open":985,"high":985,"low":986,"close":986,"volume":987},"2026-08-19T00:00:00",11.21,10.72,45900,{"timestamp":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2026-08-20T00:00:00",10.93,11.19,10.59,11.05,26400,{"timestamp":996,"open":997,"high":998,"low":999,"close":1000,"volume":1001},"2026-08-23T00:00:00",10.92,11.26,10.81,11.2,44500,{"timestamp":1003,"open":1004,"high":1005,"low":1004,"close":1006,"volume":1007},"2026-08-24T00:00:00",11.01,11.58,11.54,15000,{"timestamp":1009,"open":981,"high":1010,"low":1011,"close":1010,"volume":1012},"2026-08-25T00:00:00",11.77,11.33,15400,{"timestamp":1014,"open":599,"high":1015,"low":599,"close":1010,"volume":1016},"2026-08-26T00:00:00",11.93,21300,{"timestamp":1018,"open":259,"high":118,"low":576,"close":1019,"volume":1020},"2026-08-27T00:00:00",11.51,10200,{"timestamp":1022,"open":599,"high":172,"low":599,"close":247,"volume":1023},"2026-08-30T00:00:00",21900,{"timestamp":1025,"open":246,"high":141,"low":254,"close":118,"volume":1026},"2026-08-31T00:00:00",54000,{"timestamp":1028,"open":248,"high":903,"low":248,"close":124,"volume":1029},"2026-09-01T00:00:00",55300,{"timestamp":1031,"open":1032,"high":623,"low":582,"close":976,"volume":1033},"2026-09-02T00:00:00",11.79,7400,{"timestamp":1035,"open":124,"high":72,"low":248,"close":72,"volume":1036},"2026-09-03T00:00:00",5000,{"timestamp":1038,"open":83,"high":72,"low":860,"close":106,"volume":861},"2026-09-07T00:00:00",{"timestamp":1040,"open":172,"high":156,"low":1041,"close":1041,"volume":1042},"2026-09-08T00:00:00",11.84,10600,{"timestamp":1044,"open":572,"high":100,"low":248,"close":94,"volume":952},"2026-09-09T00:00:00",{"timestamp":1046,"open":357,"high":357,"low":1047,"close":1048,"volume":1049},"2026-09-10T00:00:00",11.82,11.83,5200,{"timestamp":1051,"open":259,"high":136,"low":973,"close":100,"volume":342},"2026-09-13T00:00:00",{"timestamp":1053,"open":1054,"high":177,"low":124,"close":604,"volume":844},"2026-09-14T00:00:00",11.91,{"timestamp":1056,"open":172,"high":231,"low":233,"close":615,"volume":1057},"2026-09-15T00:00:00",3300,{"timestamp":1059,"open":357,"high":376,"low":233,"close":136,"volume":1060},"2026-09-16T00:00:00",6600,{"timestamp":1062,"open":843,"high":553,"low":1047,"close":612,"volume":1063},"2026-09-17T00:00:00",10700,{"timestamp":1065,"open":141,"high":1066,"low":135,"close":108,"volume":1067},"2026-09-20T00:00:00",12.33,18500,{"timestamp":1069,"open":140,"high":565,"low":140,"close":623,"volume":157},"2026-09-21T00:00:00",{"timestamp":1071,"open":99,"high":854,"low":129,"close":156,"volume":1072},"2026-09-22T00:00:00",44100,{"timestamp":1074,"open":569,"high":176,"low":569,"close":276,"volume":1075},"2026-09-23T00:00:00",88100,[]]