[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fz0Buxb2qPuIhfqQjHMIPS2Vy2ngY1U55TY4_Zw0Ly0g":3,"$fgotyAy4PmKKHpUuC3OEdrxgBVzjyjmJIKNqgev5eM4k":8,"$fcBJq6mtobXkAmjtkCsF1fUrT4yVl61Yyx4jCCMyzVfk":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},"IFCM3","ifcm3","stock","Infracommerce Cxaas S.A.","Infracommerce","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},1.47,-0.03,-2,"BRL","2026-09-24T23:48:28Z",{"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},-11.431,4.808,0,-0.13,0.31,-0.33,-10.73,0.06,524448000,-48877000,-237.77,-14.39,-25.96,-50.54,-19.34,18.54,-9.91,3.61,1.69,8.0909,[],[45,46,47,48,49],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":51,"totalItens":5,"success":6,"errors":970,"limitReached":5},[52,57,61,65,68,72,75,80,84,89,92,96,100,104,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,160,167,174,181,186,192,198,204,211,218,223,228,233,238,242,246,252,256,262,267,272,276,280,285,290,297,304,311,317,324,329,333,337,343,348,351,356,359,363,368,373,378,383,390,394,397,401,405,409,412,415,419,422,425,429,435,440,445,452,457,461,464,469,472,477,481,484,487,491,494,499,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,553,556,559,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,612,615,618,621,624,627,630,632,634,637,640,643,646,649,652,656,659,662,665,668,671,674,677,680,683,685,688,690,693,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,741,745,749,753,757,761,765,768,771,776,780,786,789,792,796,800,803,807,811,816,820,824,829,832,836,840,844,847,850,853,857,862,865,868,872,877,882,885,888,891,894,897,900,903,908,911,914,917,920,923,926,929,932,935,938,941,944,947,951,954,958,961,964,967],{"timestamp":53,"open":54,"high":54,"low":55,"close":55,"volume":56},"2025-09-25T00:00:00",0.22,0.2,3918800,{"timestamp":58,"open":55,"high":59,"low":55,"close":59,"volume":60},"2025-09-28T00:00:00",0.21,1556600,{"timestamp":62,"open":59,"high":59,"low":63,"close":55,"volume":64},"2025-09-29T00:00:00",0.19,2238700,{"timestamp":66,"open":55,"high":55,"low":63,"close":55,"volume":67},"2025-09-30T00:00:00",2406000,{"timestamp":69,"open":63,"high":63,"low":70,"close":63,"volume":71},"2025-10-01T00:00:00",0.18,2413400,{"timestamp":73,"open":70,"high":63,"low":70,"close":63,"volume":74},"2025-10-02T00:00:00",1612100,{"timestamp":76,"open":70,"high":63,"low":77,"close":78,"volume":79},"2025-10-05T00:00:00",0.16,0.17,5825800,{"timestamp":81,"open":77,"high":78,"low":82,"close":82,"volume":83},"2025-10-06T00:00:00",0.15,7806700,{"timestamp":85,"open":86,"high":82,"low":87,"close":86,"volume":88},"2025-10-07T00:00:00",0.14,0.13,8716400,{"timestamp":90,"open":86,"high":86,"low":87,"close":87,"volume":91},"2025-10-08T00:00:00",6192900,{"timestamp":93,"open":87,"high":87,"low":94,"close":87,"volume":95},"2025-10-09T00:00:00",0.12,3308200,{"timestamp":97,"open":94,"high":87,"low":98,"close":94,"volume":99},"2025-10-12T00:00:00",0.11,3180200,{"timestamp":101,"open":94,"high":94,"low":102,"close":102,"volume":103},"2025-10-13T00:00:00",0.1,8143300,{"timestamp":105,"open":102,"high":98,"low":106,"close":98,"volume":107},"2025-10-14T00:00:00",0.09,6038400,{"timestamp":109,"open":98,"high":94,"low":102,"close":98,"volume":110},"2025-10-15T00:00:00",3443700,{"timestamp":112,"open":98,"high":82,"low":102,"close":98,"volume":113},"2025-10-16T00:00:00",7360700,{"timestamp":115,"open":94,"high":77,"low":94,"close":94,"volume":116},"2025-10-19T00:00:00",10820900,{"timestamp":118,"open":94,"high":87,"low":98,"close":98,"volume":119},"2025-10-20T00:00:00",4690200,{"timestamp":121,"open":94,"high":94,"low":98,"close":98,"volume":122},"2025-10-21T00:00:00",1190100,{"timestamp":124,"open":98,"high":94,"low":98,"close":98,"volume":125},"2025-10-22T00:00:00",1242400,{"timestamp":127,"open":98,"high":94,"low":98,"close":94,"volume":128},"2025-10-23T00:00:00",1476800,{"timestamp":130,"open":86,"high":82,"low":98,"close":98,"volume":131},"2025-10-26T00:00:00",22150100,{"timestamp":133,"open":98,"high":94,"low":102,"close":98,"volume":134},"2025-10-27T00:00:00",3731700,{"timestamp":136,"open":98,"high":94,"low":102,"close":94,"volume":137},"2025-10-29T00:00:00",3212200,{"timestamp":139,"open":94,"high":94,"low":98,"close":94,"volume":140},"2025-10-30T00:00:00",316800,{"timestamp":142,"open":94,"high":87,"low":98,"close":94,"volume":143},"2025-11-02T00:00:00",2581800,{"timestamp":145,"open":98,"high":94,"low":98,"close":98,"volume":146},"2025-11-03T00:00:00",917900,{"timestamp":148,"open":98,"high":94,"low":98,"close":98,"volume":149},"2025-11-04T00:00:00",433400,{"timestamp":151,"open":98,"high":94,"low":98,"close":94,"volume":152},"2025-11-05T00:00:00",1580500,{"timestamp":154,"open":155,"high":156,"low":157,"close":158,"volume":159},"2025-11-06T00:00:00",2,2.22,1.83,2.19,695900,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-11-09T00:00:00",2.2,2.78,2.1,2.52,436900,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-11-10T00:00:00",2.64,3.29,2.45,2.55,1059700,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-11-11T00:00:00",2.58,2.77,2.32,2.39,640800,{"timestamp":182,"open":183,"high":165,"low":184,"close":183,"volume":185},"2025-11-12T00:00:00",2.38,2.35,129700,{"timestamp":187,"open":183,"high":188,"low":189,"close":190,"volume":191},"2025-11-13T00:00:00",2.4,2.27,2.31,148100,{"timestamp":193,"open":194,"high":194,"low":195,"close":196,"volume":197},"2025-11-16T00:00:00",2.34,2.11,2.12,337500,{"timestamp":199,"open":196,"high":200,"low":201,"close":202,"volume":203},"2025-11-17T00:00:00",2.16,1.97,1.99,378900,{"timestamp":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-11-18T00:00:00",1.98,2.07,1.85,1.87,376100,{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-11-20T00:00:00",1.88,2.06,1.86,1.9,590400,{"timestamp":219,"open":220,"high":221,"low":157,"close":157,"volume":222},"2025-11-23T00:00:00",1.92,1.96,272100,{"timestamp":224,"open":213,"high":213,"low":225,"close":226,"volume":227},"2025-11-24T00:00:00",1.74,1.79,437200,{"timestamp":229,"open":226,"high":230,"low":231,"close":215,"volume":232},"2025-11-25T00:00:00",1.95,1.75,498100,{"timestamp":234,"open":213,"high":235,"low":236,"close":213,"volume":237},"2025-11-26T00:00:00",1.93,1.8,274900,{"timestamp":239,"open":213,"high":216,"low":240,"close":236,"volume":241},"2025-11-27T00:00:00",1.76,411500,{"timestamp":243,"open":244,"high":216,"low":225,"close":225,"volume":245},"2025-11-30T00:00:00",1.84,354500,{"timestamp":247,"open":248,"high":226,"low":249,"close":250,"volume":251},"2025-12-01T00:00:00",1.73,1.67,1.68,407300,{"timestamp":253,"open":41,"high":248,"low":254,"close":254,"volume":255},"2025-12-02T00:00:00",1.64,260300,{"timestamp":257,"open":258,"high":258,"low":259,"close":260,"volume":261},"2025-12-03T00:00:00",1.66,1.6,1.61,363200,{"timestamp":263,"open":254,"high":258,"low":264,"close":265,"volume":266},"2025-12-04T00:00:00",1.57,1.58,234800,{"timestamp":268,"open":260,"high":250,"low":269,"close":270,"volume":271},"2025-12-07T00:00:00",1.54,1.56,200500,{"timestamp":273,"open":269,"high":270,"low":274,"close":274,"volume":275},"2025-12-08T00:00:00",1.5,207400,{"timestamp":277,"open":274,"high":259,"low":274,"close":278,"volume":279},"2025-12-09T00:00:00",1.51,393000,{"timestamp":281,"open":282,"high":269,"low":283,"close":283,"volume":284},"2025-12-10T00:00:00",1.53,1.4,662300,{"timestamp":286,"open":287,"high":287,"low":288,"close":288,"volume":289},"2025-12-11T00:00:00",1.42,1.34,411600,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-12-14T00:00:00",1.35,1.39,1.27,1.29,649000,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-12-15T00:00:00",1.3,1.33,1.23,1.24,487900,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-12-16T00:00:00",1.25,1.32,1.1,1.13,824500,{"timestamp":312,"open":308,"high":313,"low":314,"close":315,"volume":316},"2025-12-17T00:00:00",1.11,0.93,0.95,1232500,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-12-18T00:00:00",0.94,0.98,0.77,0.79,1911200,{"timestamp":325,"open":322,"high":308,"low":326,"close":327,"volume":328},"2025-12-21T00:00:00",0.73,1.01,3758000,{"timestamp":330,"open":331,"high":283,"low":331,"close":301,"volume":332},"2025-12-22T00:00:00",1.07,4081200,{"timestamp":334,"open":301,"high":335,"low":313,"close":309,"volume":336},"2025-12-25T00:00:00",1.28,1260800,{"timestamp":338,"open":339,"high":299,"low":340,"close":341,"volume":342},"2025-12-28T00:00:00",1.14,1.12,1.15,1116200,{"timestamp":344,"open":345,"high":346,"low":341,"close":341,"volume":347},"2025-12-29T00:00:00",1.16,1.21,323200,{"timestamp":349,"open":340,"high":295,"low":340,"close":345,"volume":350},"2026-01-01T00:00:00",622800,{"timestamp":352,"open":353,"high":354,"low":340,"close":309,"volume":355},"2026-01-04T00:00:00",1.18,1.19,191600,{"timestamp":357,"open":345,"high":345,"low":313,"close":340,"volume":358},"2026-01-05T00:00:00",264400,{"timestamp":360,"open":339,"high":339,"low":331,"close":361,"volume":362},"2026-01-06T00:00:00",1.08,299800,{"timestamp":364,"open":365,"high":365,"low":327,"close":366,"volume":367},"2026-01-07T00:00:00",1.09,1.05,257300,{"timestamp":369,"open":370,"high":365,"low":371,"close":327,"volume":372},"2026-01-08T00:00:00",1.04,1,613200,{"timestamp":374,"open":320,"high":375,"low":376,"close":376,"volume":377},"2026-01-11T00:00:00",1.02,0.89,2418500,{"timestamp":379,"open":376,"high":380,"low":381,"close":381,"volume":382},"2026-01-12T00:00:00",0.92,0.83,617100,{"timestamp":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2026-01-13T00:00:00",0.87,0.91,0.84,0.85,542800,{"timestamp":391,"open":387,"high":386,"low":392,"close":381,"volume":393},"2026-01-14T00:00:00",0.82,905200,{"timestamp":395,"open":388,"high":388,"low":322,"close":322,"volume":396},"2026-01-15T00:00:00",828100,{"timestamp":398,"open":392,"high":392,"low":322,"close":399,"volume":400},"2026-01-18T00:00:00",0.81,494300,{"timestamp":402,"open":403,"high":366,"low":403,"close":381,"volume":404},"2026-01-19T00:00:00",0.8,1757600,{"timestamp":406,"open":387,"high":407,"low":392,"close":387,"volume":408},"2026-01-20T00:00:00",0.86,545600,{"timestamp":410,"open":392,"high":388,"low":392,"close":381,"volume":411},"2026-01-21T00:00:00",518900,{"timestamp":413,"open":381,"high":388,"low":392,"close":381,"volume":414},"2026-01-22T00:00:00",317900,{"timestamp":416,"open":381,"high":417,"low":399,"close":392,"volume":418},"2026-01-25T00:00:00",0.88,812800,{"timestamp":420,"open":387,"high":376,"low":381,"close":407,"volume":421},"2026-01-26T00:00:00",1205300,{"timestamp":423,"open":385,"high":376,"low":392,"close":381,"volume":424},"2026-01-27T00:00:00",1270300,{"timestamp":426,"open":381,"high":387,"low":321,"close":427,"volume":428},"2026-01-28T00:00:00",0.78,1749800,{"timestamp":430,"open":431,"high":431,"low":432,"close":433,"volume":434},"2026-02-01T00:00:00",0.69,0.66,0.67,332400,{"timestamp":436,"open":431,"high":437,"low":438,"close":438,"volume":439},"2026-02-02T00:00:00",0.7,0.64,706900,{"timestamp":441,"open":432,"high":432,"low":442,"close":443,"volume":444},"2026-02-03T00:00:00",0.6,0.61,1159700,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-02-05T00:00:00",0.57,0.59,0.52,0.56,2177800,{"timestamp":453,"open":447,"high":447,"low":454,"close":455,"volume":456},"2026-02-08T00:00:00",0.54,0.55,755000,{"timestamp":458,"open":450,"high":450,"low":459,"close":459,"volume":460},"2026-02-09T00:00:00",0.53,622100,{"timestamp":462,"open":455,"high":455,"low":449,"close":454,"volume":463},"2026-02-10T00:00:00",398800,{"timestamp":465,"open":454,"high":454,"low":466,"close":467,"volume":468},"2026-02-11T00:00:00",0.5,0.51,1356200,{"timestamp":470,"open":449,"high":450,"low":467,"close":459,"volume":471},"2026-02-12T00:00:00",1188200,{"timestamp":473,"open":467,"high":474,"low":467,"close":475,"volume":476},"2026-02-17T00:00:00",0.63,0.58,710300,{"timestamp":478,"open":479,"high":326,"low":442,"close":442,"volume":480},"2026-02-18T00:00:00",0.62,1415100,{"timestamp":482,"open":442,"high":479,"low":455,"close":450,"volume":483},"2026-02-19T00:00:00",536700,{"timestamp":485,"open":447,"high":447,"low":455,"close":455,"volume":486},"2026-02-22T00:00:00",369500,{"timestamp":488,"open":455,"high":489,"low":454,"close":479,"volume":490},"2026-02-23T00:00:00",0.71,1713700,{"timestamp":492,"open":438,"high":437,"low":442,"close":474,"volume":493},"2026-02-24T00:00:00",597400,{"timestamp":495,"open":438,"high":496,"low":474,"close":497,"volume":498},"2026-02-25T00:00:00",0.75,0.72,904400,{"timestamp":500,"open":326,"high":501,"low":502,"close":326,"volume":503},"2026-02-26T00:00:00",0.74,0.68,848400,{"timestamp":505,"open":501,"high":376,"low":437,"close":385,"volume":506},"2026-03-01T00:00:00",2461800,{"timestamp":508,"open":387,"high":380,"low":322,"close":387,"volume":509},"2026-03-02T00:00:00",932200,{"timestamp":511,"open":381,"high":331,"low":381,"close":371,"volume":512},"2026-03-03T00:00:00",1735500,{"timestamp":514,"open":366,"high":307,"low":371,"close":375,"volume":515},"2026-03-04T00:00:00",3141500,{"timestamp":517,"open":366,"high":313,"low":375,"close":366,"volume":518},"2026-03-05T00:00:00",1321100,{"timestamp":520,"open":331,"high":313,"low":388,"close":385,"volume":521},"2026-03-08T00:00:00",1519000,{"timestamp":523,"open":407,"high":385,"low":321,"close":322,"volume":524},"2026-03-09T00:00:00",1025000,{"timestamp":526,"open":403,"high":381,"low":321,"close":322,"volume":527},"2026-03-10T00:00:00",363500,{"timestamp":529,"open":322,"high":399,"low":501,"close":496,"volume":530},"2026-03-11T00:00:00",338400,{"timestamp":532,"open":496,"high":385,"low":326,"close":403,"volume":533},"2026-03-12T00:00:00",1300800,{"timestamp":535,"open":399,"high":381,"low":322,"close":392,"volume":536},"2026-03-15T00:00:00",211500,{"timestamp":538,"open":392,"high":392,"low":427,"close":399,"volume":539},"2026-03-16T00:00:00",320600,{"timestamp":541,"open":427,"high":403,"low":496,"close":321,"volume":542},"2026-03-18T00:00:00",412100,{"timestamp":544,"open":427,"high":403,"low":496,"close":427,"volume":545},"2026-03-19T00:00:00",264100,{"timestamp":547,"open":321,"high":322,"low":496,"close":427,"volume":548},"2026-03-22T00:00:00",200300,{"timestamp":550,"open":551,"high":399,"low":496,"close":322,"volume":552},"2026-03-23T00:00:00",0.76,151900,{"timestamp":554,"open":403,"high":315,"low":427,"close":386,"volume":555},"2026-03-24T00:00:00",1235100,{"timestamp":557,"open":314,"high":327,"low":314,"close":314,"volume":558},"2026-03-25T00:00:00",336700,{"timestamp":560,"open":561,"high":314,"low":388,"close":388,"volume":562},"2026-03-26T00:00:00",0.9,363100,{"timestamp":564,"open":392,"high":417,"low":427,"close":385,"volume":565},"2026-03-29T00:00:00",436700,{"timestamp":567,"open":381,"high":417,"low":399,"close":417,"volume":568},"2026-03-30T00:00:00",228600,{"timestamp":570,"open":407,"high":314,"low":407,"close":561,"volume":571},"2026-03-31T00:00:00",568000,{"timestamp":573,"open":561,"high":380,"low":385,"close":376,"volume":574},"2026-04-01T00:00:00",235600,{"timestamp":576,"open":376,"high":376,"low":407,"close":417,"volume":577},"2026-04-05T00:00:00",128300,{"timestamp":579,"open":417,"high":417,"low":388,"close":388,"volume":580},"2026-04-06T00:00:00",56900,{"timestamp":582,"open":388,"high":386,"low":387,"close":388,"volume":583},"2026-04-07T00:00:00",267200,{"timestamp":585,"open":407,"high":315,"low":407,"close":561,"volume":586},"2026-04-08T00:00:00",418500,{"timestamp":588,"open":380,"high":315,"low":385,"close":561,"volume":589},"2026-04-09T00:00:00",352500,{"timestamp":591,"open":386,"high":386,"low":376,"close":386,"volume":592},"2026-04-12T00:00:00",103700,{"timestamp":594,"open":376,"high":380,"low":417,"close":380,"volume":595},"2026-04-13T00:00:00",163400,{"timestamp":597,"open":380,"high":314,"low":417,"close":380,"volume":598},"2026-04-14T00:00:00",284000,{"timestamp":600,"open":386,"high":314,"low":376,"close":314,"volume":601},"2026-04-15T00:00:00",167600,{"timestamp":603,"open":314,"high":319,"low":386,"close":314,"volume":604},"2026-04-16T00:00:00",117800,{"timestamp":606,"open":319,"high":315,"low":386,"close":319,"volume":607},"2026-04-19T00:00:00",127500,{"timestamp":609,"open":315,"high":610,"low":380,"close":610,"volume":611},"2026-04-21T00:00:00",0.96,118700,{"timestamp":613,"open":610,"high":610,"low":386,"close":314,"volume":614},"2026-04-22T00:00:00",113700,{"timestamp":616,"open":386,"high":314,"low":386,"close":380,"volume":617},"2026-04-23T00:00:00",20200,{"timestamp":619,"open":386,"high":314,"low":561,"close":314,"volume":620},"2026-04-26T00:00:00",160000,{"timestamp":622,"open":380,"high":380,"low":561,"close":380,"volume":623},"2026-04-27T00:00:00",95000,{"timestamp":625,"open":314,"high":314,"low":407,"close":561,"volume":626},"2026-04-28T00:00:00",157400,{"timestamp":628,"open":386,"high":386,"low":407,"close":385,"volume":629},"2026-04-29T00:00:00",165800,{"timestamp":631,"open":385,"high":385,"low":399,"close":387,"volume":568},"2026-05-03T00:00:00",{"timestamp":633,"open":381,"high":387,"low":403,"close":399,"volume":620},"2026-05-04T00:00:00",{"timestamp":635,"open":399,"high":314,"low":427,"close":388,"volume":636},"2026-05-05T00:00:00",360800,{"timestamp":638,"open":387,"high":388,"low":322,"close":399,"volume":639},"2026-05-06T00:00:00",299500,{"timestamp":641,"open":322,"high":399,"low":437,"close":326,"volume":642},"2026-05-07T00:00:00",607100,{"timestamp":644,"open":501,"high":501,"low":433,"close":431,"volume":645},"2026-05-10T00:00:00",320400,{"timestamp":647,"open":502,"high":489,"low":432,"close":433,"volume":648},"2026-05-11T00:00:00",250300,{"timestamp":650,"open":433,"high":502,"low":438,"close":432,"volume":651},"2026-05-12T00:00:00",375000,{"timestamp":653,"open":654,"high":433,"low":474,"close":438,"volume":655},"2026-05-13T00:00:00",0.65,258400,{"timestamp":657,"open":438,"high":431,"low":479,"close":654,"volume":658},"2026-05-14T00:00:00",337900,{"timestamp":660,"open":474,"high":433,"low":474,"close":438,"volume":661},"2026-05-17T00:00:00",217300,{"timestamp":663,"open":474,"high":433,"low":443,"close":438,"volume":664},"2026-05-18T00:00:00",308000,{"timestamp":666,"open":474,"high":431,"low":474,"close":474,"volume":667},"2026-05-19T00:00:00",466100,{"timestamp":669,"open":438,"high":432,"low":479,"close":438,"volume":670},"2026-05-20T00:00:00",201000,{"timestamp":672,"open":474,"high":438,"low":479,"close":474,"volume":673},"2026-05-21T00:00:00",143400,{"timestamp":675,"open":438,"high":438,"low":443,"close":474,"volume":676},"2026-05-24T00:00:00",79600,{"timestamp":678,"open":438,"high":438,"low":443,"close":479,"volume":679},"2026-05-25T00:00:00",88900,{"timestamp":681,"open":479,"high":474,"low":443,"close":479,"volume":682},"2026-05-26T00:00:00",101500,{"timestamp":684,"open":479,"high":474,"low":442,"close":479,"volume":620},"2026-05-27T00:00:00",{"timestamp":686,"open":479,"high":479,"low":475,"close":442,"volume":687},"2026-05-28T00:00:00",254500,{"timestamp":689,"open":475,"high":443,"low":475,"close":442,"volume":271},"2026-05-31T00:00:00",{"timestamp":691,"open":442,"high":443,"low":475,"close":442,"volume":692},"2026-06-01T00:00:00",231700,{"timestamp":694,"open":475,"high":442,"low":475,"close":442,"volume":358},"2026-06-02T00:00:00",{"timestamp":696,"open":442,"high":442,"low":447,"close":442,"volume":697},"2026-06-04T00:00:00",132800,{"timestamp":699,"open":448,"high":448,"low":475,"close":448,"volume":700},"2026-06-07T00:00:00",97300,{"timestamp":702,"open":448,"high":448,"low":447,"close":447,"volume":703},"2026-06-08T00:00:00",100500,{"timestamp":705,"open":475,"high":475,"low":455,"close":447,"volume":706},"2026-06-09T00:00:00",76200,{"timestamp":708,"open":447,"high":447,"low":455,"close":447,"volume":709},"2026-06-10T00:00:00",39500,{"timestamp":711,"open":447,"high":475,"low":450,"close":475,"volume":712},"2026-06-11T00:00:00",58600,{"timestamp":714,"open":455,"high":502,"low":455,"close":502,"volume":715},"2026-06-14T00:00:00",635300,{"timestamp":717,"open":438,"high":326,"low":474,"close":502,"volume":718},"2026-06-15T00:00:00",757300,{"timestamp":720,"open":438,"high":431,"low":474,"close":502,"volume":721},"2026-06-16T00:00:00",205700,{"timestamp":723,"open":433,"high":502,"low":438,"close":433,"volume":724},"2026-06-17T00:00:00",159100,{"timestamp":726,"open":432,"high":432,"low":479,"close":474,"volume":727},"2026-06-18T00:00:00",118100,{"timestamp":729,"open":474,"high":474,"low":475,"close":442,"volume":730},"2026-06-21T00:00:00",167300,{"timestamp":732,"open":475,"high":448,"low":450,"close":475,"volume":733},"2026-06-22T00:00:00",230000,{"timestamp":735,"open":447,"high":447,"low":454,"close":455,"volume":736},"2026-06-23T00:00:00",340500,{"timestamp":738,"open":455,"high":450,"low":739,"close":739,"volume":740},"2026-06-24T00:00:00",0.48,653100,{"timestamp":742,"open":466,"high":467,"low":743,"close":739,"volume":744},"2026-06-25T00:00:00",0.47,326100,{"timestamp":746,"open":743,"high":739,"low":747,"close":747,"volume":748},"2026-06-28T00:00:00",0.45,350000,{"timestamp":750,"open":751,"high":184,"low":155,"close":158,"volume":752},"2026-06-29T00:00:00",2.13,83800,{"timestamp":754,"open":158,"high":755,"low":195,"close":200,"volume":756},"2026-06-30T00:00:00",2.49,159800,{"timestamp":758,"open":200,"high":759,"low":207,"close":200,"volume":760},"2026-07-01T00:00:00",2.24,64400,{"timestamp":762,"open":196,"high":763,"low":196,"close":196,"volume":764},"2026-07-02T00:00:00",2.17,40800,{"timestamp":766,"open":196,"high":196,"low":214,"close":214,"volume":767},"2026-07-05T00:00:00",20300,{"timestamp":769,"open":214,"high":207,"low":155,"close":207,"volume":770},"2026-07-06T00:00:00",42000,{"timestamp":772,"open":214,"high":773,"low":155,"close":774,"volume":775},"2026-07-07T00:00:00",2.14,2.09,34000,{"timestamp":777,"open":195,"high":751,"low":778,"close":207,"volume":779},"2026-07-08T00:00:00",2.05,18400,{"timestamp":781,"open":782,"high":783,"low":784,"close":778,"volume":785},"2026-07-09T00:00:00",2.04,2.08,2.03,33600,{"timestamp":787,"open":778,"high":214,"low":782,"close":214,"volume":788},"2026-07-12T00:00:00",22000,{"timestamp":790,"open":778,"high":214,"low":782,"close":778,"volume":791},"2026-07-13T00:00:00",14200,{"timestamp":793,"open":784,"high":782,"low":794,"close":794,"volume":795},"2026-07-14T00:00:00",2.02,21000,{"timestamp":797,"open":778,"high":778,"low":798,"close":798,"volume":799},"2026-07-15T00:00:00",2.01,13000,{"timestamp":801,"open":784,"high":784,"low":221,"close":155,"volume":802},"2026-07-16T00:00:00",26200,{"timestamp":804,"open":155,"high":155,"low":805,"close":805,"volume":806},"2026-07-19T00:00:00",1.7,69900,{"timestamp":808,"open":805,"high":809,"low":260,"close":260,"volume":810},"2026-07-20T00:00:00",1.72,192100,{"timestamp":812,"open":813,"high":813,"low":814,"close":814,"volume":815},"2026-07-21T00:00:00",1.62,1.52,127200,{"timestamp":817,"open":259,"high":225,"low":17,"close":818,"volume":819},"2026-07-22T00:00:00",1.49,85100,{"timestamp":821,"open":818,"high":814,"low":822,"close":818,"volume":823},"2026-07-23T00:00:00",1.46,93700,{"timestamp":825,"open":818,"high":274,"low":826,"close":827,"volume":828},"2026-07-26T00:00:00",1.45,1.48,39000,{"timestamp":830,"open":818,"high":818,"low":287,"close":287,"volume":831},"2026-07-27T00:00:00",28100,{"timestamp":833,"open":834,"high":826,"low":287,"close":826,"volume":835},"2026-07-28T00:00:00",1.44,24800,{"timestamp":837,"open":826,"high":822,"low":838,"close":834,"volume":839},"2026-07-29T00:00:00",1.41,74400,{"timestamp":841,"open":834,"high":826,"low":842,"close":842,"volume":843},"2026-07-30T00:00:00",1.43,13700,{"timestamp":845,"open":842,"high":834,"low":838,"close":834,"volume":846},"2026-08-02T00:00:00",33800,{"timestamp":848,"open":842,"high":818,"low":842,"close":818,"volume":849},"2026-08-03T00:00:00",19300,{"timestamp":851,"open":827,"high":184,"low":17,"close":189,"volume":852},"2026-08-04T00:00:00",708400,{"timestamp":854,"open":855,"high":178,"low":157,"close":220,"volume":856},"2026-08-05T00:00:00",2.3,504500,{"timestamp":858,"open":235,"high":778,"low":859,"close":860,"volume":861},"2026-08-06T00:00:00",1.81,1.82,106600,{"timestamp":863,"open":213,"high":189,"low":213,"close":196,"volume":864},"2026-08-09T00:00:00",182600,{"timestamp":866,"open":207,"high":855,"low":782,"close":855,"volume":867},"2026-08-10T00:00:00",186700,{"timestamp":869,"open":773,"high":855,"low":751,"close":870,"volume":871},"2026-08-11T00:00:00",2.25,71000,{"timestamp":873,"open":158,"high":759,"low":874,"close":875,"volume":876},"2026-08-12T00:00:00",2.15,2.21,62500,{"timestamp":878,"open":763,"high":162,"low":879,"close":880,"volume":881},"2026-08-13T00:00:00",1.91,1.94,123000,{"timestamp":883,"open":778,"high":763,"low":215,"close":201,"volume":884},"2026-08-16T00:00:00",159200,{"timestamp":886,"open":235,"high":206,"low":213,"close":201,"volume":887},"2026-08-17T00:00:00",64800,{"timestamp":889,"open":220,"high":784,"low":216,"close":221,"volume":890},"2026-08-18T00:00:00",48800,{"timestamp":892,"open":880,"high":880,"low":215,"close":879,"volume":893},"2026-08-19T00:00:00",48100,{"timestamp":895,"open":235,"high":202,"low":208,"close":209,"volume":896},"2026-08-20T00:00:00",59900,{"timestamp":898,"open":209,"high":213,"low":231,"close":859,"volume":899},"2026-08-23T00:00:00",156000,{"timestamp":901,"open":859,"high":859,"low":231,"close":236,"volume":902},"2026-08-24T00:00:00",57900,{"timestamp":904,"open":905,"high":906,"low":225,"close":905,"volume":907},"2026-08-25T00:00:00",1.77,1.78,53900,{"timestamp":909,"open":231,"high":906,"low":809,"close":906,"volume":910},"2026-08-26T00:00:00",46400,{"timestamp":912,"open":906,"high":906,"low":248,"close":240,"volume":913},"2026-08-27T00:00:00",36400,{"timestamp":915,"open":226,"high":226,"low":809,"close":231,"volume":916},"2026-08-30T00:00:00",32700,{"timestamp":918,"open":231,"high":905,"low":231,"close":231,"volume":919},"2026-08-31T00:00:00",56200,{"timestamp":921,"open":231,"high":906,"low":248,"close":231,"volume":922},"2026-09-01T00:00:00",93900,{"timestamp":924,"open":231,"high":240,"low":809,"close":240,"volume":925},"2026-09-02T00:00:00",26800,{"timestamp":927,"open":240,"high":240,"low":248,"close":248,"volume":928},"2026-09-03T00:00:00",27400,{"timestamp":930,"open":225,"high":231,"low":809,"close":248,"volume":931},"2026-09-07T00:00:00",56000,{"timestamp":933,"open":225,"high":244,"low":250,"close":250,"volume":934},"2026-09-08T00:00:00",143000,{"timestamp":936,"open":258,"high":809,"low":258,"close":250,"volume":937},"2026-09-09T00:00:00",163900,{"timestamp":939,"open":250,"high":41,"low":254,"close":249,"volume":940},"2026-09-10T00:00:00",173700,{"timestamp":942,"open":258,"high":258,"low":260,"close":254,"volume":943},"2026-09-13T00:00:00",60500,{"timestamp":945,"open":254,"high":254,"low":260,"close":813,"volume":946},"2026-09-14T00:00:00",52000,{"timestamp":948,"open":813,"high":813,"low":949,"close":259,"volume":950},"2026-09-15T00:00:00",1.59,45200,{"timestamp":952,"open":259,"high":259,"low":270,"close":270,"volume":953},"2026-09-16T00:00:00",51900,{"timestamp":955,"open":265,"high":265,"low":956,"close":264,"volume":957},"2026-09-17T00:00:00",1.55,20500,{"timestamp":959,"open":956,"high":264,"low":282,"close":264,"volume":960},"2026-09-20T00:00:00",25100,{"timestamp":962,"open":264,"high":264,"low":814,"close":956,"volume":963},"2026-09-21T00:00:00",90500,{"timestamp":965,"open":282,"high":269,"low":826,"close":274,"volume":966},"2026-09-22T00:00:00",176100,{"timestamp":968,"open":274,"high":274,"low":826,"close":17,"volume":969},"2026-09-23T00:00:00",80700,[]]