[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwSr92FgHlobA0O0DC6F4fxJ8oCxZIs_dCaB1pkx1uLs":3,"$fI4bysiXYg0RQ8IDapXxPtomE1ZapwSuiwaH3pQ_aPso":46,"$fVCxPRZDeOQ0MSfvnONT7CtvfhkmctrB5DT5uUeI1Wn4":65},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"LAND3","land3","stock","Terra Santa Propriedades Agricolas S.A.","Terra Santa","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.27,-0.08,-0.8556,"BRL","2026-09-25T23:48:10Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.049,6.792,0,7.71,188.57,1.36,-28.83,-28.47,8.9,797816000,-28025000,0.73,-1.05,0.51,5.23,-30.88,95.4,0.36,-0.02,0.99,0.4286,[],[41,42,43,44,45],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":47,"totalItens":62,"success":63,"errors":64,"limitReached":62},[48,55,58],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},"cash",0.883511,"2023-03-14T00:00:00","2023-03-17T00:00:00","2023-03-28T00:00:00",1,{"type":20,"category":49,"amount":56,"approvalDate":51,"comDate":52,"paymentDate":57,"status":54},0.470951,"2023-05-05T00:00:00",{"type":20,"category":49,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":54},0.0724014,"2025-04-24T00:00:00","2025-05-29T00:00:00",null,true,[],{"items":66,"totalItens":62,"success":63,"errors":993,"limitReached":62},[67,72,78,84,90,96,101,107,113,118,124,131,136,143,149,155,161,167,172,177,182,188,193,199,204,209,215,220,224,229,236,241,247,252,257,262,266,272,276,280,286,290,296,301,306,310,313,317,320,325,331,337,343,348,353,359,363,369,372,377,380,383,387,391,394,398,402,405,409,412,415,418,422,426,431,435,438,441,446,449,452,456,459,462,467,470,474,477,481,484,487,490,494,497,500,504,507,510,514,517,520,524,527,530,534,538,541,544,547,550,554,557,560,563,566,569,573,576,579,582,585,587,590,593,596,598,601,605,608,610,613,616,619,622,625,628,631,634,638,641,645,648,650,654,657,660,663,666,669,672,675,678,681,684,686,689,692,696,699,702,705,708,711,714,717,720,723,728,731,735,739,742,746,749,752,755,758,762,765,767,770,773,776,778,781,784,787,789,792,795,798,800,803,805,808,812,817,821,824,827,830,833,836,839,842,845,850,855,861,867,872,877,881,884,886,891,894,896,898,900,902,905,907,910,913,916,919,922,926,929,933,939,945,949,956,963,967,970,974,976,981,985,988,991],{"timestamp":68,"open":69,"high":69,"low":70,"close":26,"volume":71},"2025-09-28T00:00:00",9.06,8.72,25500,{"timestamp":73,"open":74,"high":75,"low":76,"close":74,"volume":77},"2025-09-29T00:00:00",8.92,9.03,8.82,28200,{"timestamp":79,"open":80,"high":80,"low":81,"close":82,"volume":83},"2025-09-30T00:00:00",8.99,8.76,8.81,16500,{"timestamp":85,"open":86,"high":87,"low":88,"close":86,"volume":89},"2025-10-01T00:00:00",8.91,8.93,8.63,40700,{"timestamp":91,"open":92,"high":26,"low":93,"close":94,"volume":95},"2025-10-02T00:00:00",8.89,8.73,8.8,54200,{"timestamp":97,"open":81,"high":98,"low":99,"close":94,"volume":100},"2025-10-05T00:00:00",8.83,8.67,29100,{"timestamp":102,"open":103,"high":103,"low":104,"close":105,"volume":106},"2025-10-06T00:00:00",8.77,8.64,8.7,622100,{"timestamp":108,"open":109,"high":94,"low":110,"close":111,"volume":112},"2025-10-07T00:00:00",8.79,8.55,8.75,46900,{"timestamp":114,"open":111,"high":111,"low":115,"close":116,"volume":117},"2025-10-08T00:00:00",8.37,8.5,38900,{"timestamp":119,"open":120,"high":121,"low":122,"close":120,"volume":123},"2025-10-09T00:00:00",8.4,8.53,8.16,624700,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-12T00:00:00",8.36,8.43,8.2,8.33,113400,{"timestamp":132,"open":133,"high":133,"low":134,"close":134,"volume":135},"2025-10-13T00:00:00",8.44,8.05,129200,{"timestamp":137,"open":138,"high":139,"low":140,"close":141,"volume":142},"2025-10-14T00:00:00",8.03,8.15,7.47,7.83,317900,{"timestamp":144,"open":145,"high":145,"low":146,"close":147,"volume":148},"2025-10-15T00:00:00",7.8,7.51,7.6,65100,{"timestamp":150,"open":151,"high":152,"low":153,"close":151,"volume":154},"2025-10-16T00:00:00",7.65,7.79,7.57,49500,{"timestamp":156,"open":157,"high":158,"low":159,"close":159,"volume":160},"2025-10-19T00:00:00",7.63,7.75,7.42,39000,{"timestamp":162,"open":159,"high":163,"low":164,"close":165,"volume":166},"2025-10-20T00:00:00",7.54,7.23,7.33,114700,{"timestamp":168,"open":164,"high":169,"low":164,"close":170,"volume":171},"2025-10-21T00:00:00",7.53,7.35,15800,{"timestamp":173,"open":174,"high":175,"low":174,"close":175,"volume":176},"2025-10-22T00:00:00",7.3,7.68,53900,{"timestamp":178,"open":179,"high":180,"low":179,"close":180,"volume":181},"2025-10-23T00:00:00",7.62,8.1,38100,{"timestamp":183,"open":145,"high":184,"low":185,"close":186,"volume":187},"2025-10-26T00:00:00",7.95,7.66,7.87,64800,{"timestamp":189,"open":151,"high":190,"low":191,"close":191,"volume":192},"2025-10-27T00:00:00",7.85,7.4,78800,{"timestamp":194,"open":195,"high":196,"low":197,"close":196,"volume":198},"2025-10-29T00:00:00",7.27,7.52,7.05,190200,{"timestamp":200,"open":147,"high":147,"low":201,"close":202,"volume":203},"2025-10-30T00:00:00",7.36,7.44,32700,{"timestamp":205,"open":201,"high":206,"low":207,"close":196,"volume":208},"2025-11-02T00:00:00",7.61,7.13,96600,{"timestamp":210,"open":211,"high":212,"low":213,"close":213,"volume":214},"2025-11-03T00:00:00",7.55,7.7,7.48,82700,{"timestamp":216,"open":146,"high":217,"low":218,"close":217,"volume":219},"2025-11-04T00:00:00",7.82,7.46,138200,{"timestamp":221,"open":157,"high":222,"low":157,"close":222,"volume":223},"2025-11-05T00:00:00",7.93,20700,{"timestamp":225,"open":212,"high":226,"low":212,"close":227,"volume":228},"2025-11-06T00:00:00",8.23,8.17,106300,{"timestamp":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-11-09T00:00:00",8.35,8.85,8.25,8.58,211100,{"timestamp":237,"open":238,"high":103,"low":116,"close":239,"volume":240},"2025-11-10T00:00:00",8.57,8.56,60500,{"timestamp":242,"open":243,"high":244,"low":245,"close":127,"volume":246},"2025-11-11T00:00:00",8.65,8.69,8.38,23500,{"timestamp":248,"open":249,"high":250,"low":231,"close":249,"volume":251},"2025-11-12T00:00:00",8.42,8.62,75900,{"timestamp":253,"open":254,"high":255,"low":254,"close":120,"volume":256},"2025-11-13T00:00:00",8.31,8.46,18800,{"timestamp":258,"open":231,"high":126,"low":259,"close":260,"volume":261},"2025-11-16T00:00:00",7.96,8.09,30600,{"timestamp":263,"open":139,"high":139,"low":259,"close":264,"volume":265},"2025-11-17T00:00:00",7.98,11600,{"timestamp":267,"open":268,"high":184,"low":269,"close":270,"volume":271},"2025-11-18T00:00:00",7.94,7.67,7.74,22000,{"timestamp":273,"open":175,"high":274,"low":218,"close":185,"volume":275},"2025-11-20T00:00:00",7.76,59900,{"timestamp":277,"open":213,"high":278,"low":213,"close":278,"volume":279},"2025-11-23T00:00:00",8,35400,{"timestamp":281,"open":282,"high":282,"low":283,"close":284,"volume":285},"2025-11-24T00:00:00",8.29,7.92,8.08,23400,{"timestamp":287,"open":288,"high":126,"low":288,"close":122,"volume":289},"2025-11-25T00:00:00",7.9,23800,{"timestamp":291,"open":284,"high":292,"low":293,"close":294,"volume":295},"2025-11-26T00:00:00",8.12,7.91,7.99,24800,{"timestamp":297,"open":298,"high":299,"low":259,"close":299,"volume":300},"2025-11-27T00:00:00",8.19,8.24,18500,{"timestamp":302,"open":303,"high":304,"low":222,"close":303,"volume":305},"2025-11-30T00:00:00",8.04,8.11,77300,{"timestamp":307,"open":184,"high":308,"low":184,"close":308,"volume":309},"2025-12-01T00:00:00",8.22,265600,{"timestamp":311,"open":292,"high":254,"low":264,"close":308,"volume":312},"2025-12-02T00:00:00",87800,{"timestamp":314,"open":278,"high":315,"low":278,"close":315,"volume":316},"2025-12-03T00:00:00",8.59,25400,{"timestamp":318,"open":104,"high":104,"low":319,"close":282,"volume":261},"2025-12-04T00:00:00",8.21,{"timestamp":321,"open":322,"high":323,"low":233,"close":81,"volume":324},"2025-12-07T00:00:00",8.34,9.14,28000,{"timestamp":326,"open":327,"high":80,"low":328,"close":329,"volume":330},"2025-12-08T00:00:00",8.61,8.51,8.97,25000,{"timestamp":332,"open":333,"high":334,"low":74,"close":335,"volume":336},"2025-12-09T00:00:00",9,9.4,9.22,37200,{"timestamp":338,"open":339,"high":340,"low":339,"close":341,"volume":342},"2025-12-10T00:00:00",9.12,9.35,9.18,18400,{"timestamp":344,"open":339,"high":345,"low":346,"close":346,"volume":347},"2025-12-11T00:00:00",9.25,9.11,12600,{"timestamp":349,"open":346,"high":350,"low":327,"close":351,"volume":352},"2025-12-14T00:00:00",9.26,9.07,40200,{"timestamp":354,"open":355,"high":345,"low":356,"close":357,"volume":358},"2025-12-15T00:00:00",9.09,8.84,9.08,44700,{"timestamp":360,"open":351,"high":361,"low":94,"close":351,"volume":362},"2025-12-16T00:00:00",9.1,52400,{"timestamp":364,"open":26,"high":365,"low":366,"close":367,"volume":368},"2025-12-17T00:00:00",9.05,8.88,9.02,12400,{"timestamp":370,"open":26,"high":346,"low":110,"close":110,"volume":371},"2025-12-18T00:00:00",33500,{"timestamp":373,"open":374,"high":94,"low":293,"close":375,"volume":376},"2025-12-21T00:00:00",8.6,8.3,118000,{"timestamp":378,"open":322,"high":127,"low":128,"close":128,"volume":379},"2025-12-22T00:00:00",58300,{"timestamp":381,"open":260,"high":375,"low":288,"close":139,"volume":382},"2025-12-25T00:00:00",113600,{"timestamp":384,"open":138,"high":298,"low":138,"close":385,"volume":386},"2025-12-28T00:00:00",8.14,125700,{"timestamp":388,"open":128,"high":389,"low":227,"close":93,"volume":390},"2025-12-29T00:00:00",9.01,392400,{"timestamp":392,"open":315,"high":357,"low":116,"close":105,"volume":393},"2026-01-01T00:00:00",56100,{"timestamp":395,"open":81,"high":396,"low":397,"close":116,"volume":223},"2026-01-04T00:00:00",8.86,8.41,{"timestamp":399,"open":400,"high":315,"low":400,"close":255,"volume":401},"2026-01-05T00:00:00",8.27,35200,{"timestamp":403,"open":120,"high":234,"low":231,"close":234,"volume":404},"2026-01-06T00:00:00",13600,{"timestamp":406,"open":407,"high":407,"low":127,"close":127,"volume":408},"2026-01-07T00:00:00",8.68,8300,{"timestamp":410,"open":234,"high":244,"low":245,"close":255,"volume":411},"2026-01-08T00:00:00",21100,{"timestamp":413,"open":375,"high":26,"low":299,"close":82,"volume":414},"2026-01-11T00:00:00",94800,{"timestamp":416,"open":99,"high":74,"low":397,"close":417,"volume":316},"2026-01-12T00:00:00",8.74,{"timestamp":419,"open":420,"high":421,"low":239,"close":244,"volume":362},"2026-01-13T00:00:00",8.98,9.19,{"timestamp":423,"open":327,"high":94,"low":424,"close":327,"volume":425},"2026-01-14T00:00:00",8.52,27100,{"timestamp":427,"open":428,"high":429,"low":254,"close":116,"volume":430},"2026-01-15T00:00:00",8.47,8.66,42400,{"timestamp":432,"open":116,"high":407,"low":255,"close":433,"volume":434},"2026-01-18T00:00:00",8.48,33000,{"timestamp":436,"open":397,"high":105,"low":397,"close":110,"volume":437},"2026-01-19T00:00:00",34200,{"timestamp":439,"open":428,"high":111,"low":397,"close":116,"volume":440},"2026-01-20T00:00:00",149200,{"timestamp":442,"open":443,"high":374,"low":444,"close":116,"volume":445},"2026-01-21T00:00:00",8.49,8.39,47200,{"timestamp":447,"open":133,"high":250,"low":120,"close":238,"volume":448},"2026-01-22T00:00:00",50600,{"timestamp":450,"open":120,"high":315,"low":115,"close":315,"volume":451},"2026-01-25T00:00:00",43800,{"timestamp":453,"open":424,"high":454,"low":328,"close":110,"volume":455},"2026-01-26T00:00:00",8.71,168200,{"timestamp":457,"open":424,"high":111,"low":133,"close":133,"volume":458},"2026-01-27T00:00:00",24400,{"timestamp":460,"open":116,"high":374,"low":299,"close":233,"volume":461},"2026-01-28T00:00:00",52000,{"timestamp":463,"open":464,"high":115,"low":319,"close":465,"volume":466},"2026-02-01T00:00:00",8.26,8.28,20000,{"timestamp":468,"open":319,"high":322,"low":227,"close":227,"volume":469},"2026-02-02T00:00:00",23700,{"timestamp":471,"open":304,"high":385,"low":472,"close":134,"volume":473},"2026-02-03T00:00:00",7.89,29700,{"timestamp":475,"open":283,"high":139,"low":283,"close":222,"volume":476},"2026-02-05T00:00:00",15100,{"timestamp":478,"open":184,"high":479,"low":222,"close":260,"volume":480},"2026-02-08T00:00:00",8.18,20500,{"timestamp":482,"open":298,"high":129,"low":184,"close":319,"volume":483},"2026-02-09T00:00:00",70100,{"timestamp":485,"open":479,"high":245,"low":479,"close":299,"volume":486},"2026-02-10T00:00:00",24900,{"timestamp":488,"open":304,"high":226,"low":278,"close":385,"volume":489},"2026-02-11T00:00:00",142100,{"timestamp":491,"open":298,"high":397,"low":492,"close":375,"volume":493},"2026-02-12T00:00:00",8.07,70400,{"timestamp":495,"open":444,"high":70,"low":231,"close":127,"volume":496},"2026-02-17T00:00:00",41500,{"timestamp":498,"open":443,"high":244,"low":231,"close":443,"volume":499},"2026-02-18T00:00:00",37900,{"timestamp":501,"open":502,"high":374,"low":375,"close":375,"volume":503},"2026-02-19T00:00:00",8.45,100800,{"timestamp":505,"open":129,"high":420,"low":129,"close":26,"volume":506},"2026-02-22T00:00:00",17700,{"timestamp":508,"open":366,"high":92,"low":250,"close":232,"volume":509},"2026-02-23T00:00:00",35300,{"timestamp":511,"open":232,"high":512,"low":94,"close":76,"volume":513},"2026-02-24T00:00:00",8.96,10800,{"timestamp":515,"open":82,"high":74,"low":407,"close":92,"volume":516},"2026-02-25T00:00:00",52500,{"timestamp":518,"open":407,"high":421,"low":407,"close":232,"volume":519},"2026-02-26T00:00:00",19400,{"timestamp":521,"open":232,"high":522,"low":356,"close":333,"volume":523},"2026-03-01T00:00:00",9.2,40800,{"timestamp":525,"open":333,"high":389,"low":429,"close":86,"volume":526},"2026-03-02T00:00:00",39600,{"timestamp":528,"open":80,"high":12,"low":366,"close":522,"volume":529},"2026-03-03T00:00:00",228500,{"timestamp":531,"open":532,"high":532,"low":94,"close":94,"volume":533},"2026-03-04T00:00:00",9.21,45000,{"timestamp":535,"open":82,"high":346,"low":94,"close":536,"volume":537},"2026-03-05T00:00:00",8.94,57400,{"timestamp":539,"open":333,"high":333,"low":105,"close":420,"volume":540},"2026-03-08T00:00:00",90000,{"timestamp":542,"open":333,"high":69,"low":76,"close":76,"volume":543},"2026-03-09T00:00:00",13500,{"timestamp":545,"open":87,"high":87,"low":105,"close":105,"volume":546},"2026-03-10T00:00:00",24100,{"timestamp":548,"open":454,"high":109,"low":238,"close":243,"volume":549},"2026-03-11T00:00:00",92300,{"timestamp":551,"open":104,"high":552,"low":116,"close":327,"volume":553},"2026-03-12T00:00:00",8.78,170700,{"timestamp":555,"open":239,"high":232,"low":116,"close":121,"volume":556},"2026-03-15T00:00:00",53100,{"timestamp":558,"open":234,"high":333,"low":116,"close":116,"volume":559},"2026-03-16T00:00:00",54900,{"timestamp":561,"open":512,"high":512,"low":327,"close":232,"volume":562},"2026-03-18T00:00:00",61800,{"timestamp":564,"open":244,"high":82,"low":502,"close":328,"volume":565},"2026-03-19T00:00:00",90100,{"timestamp":567,"open":238,"high":329,"low":238,"close":356,"volume":568},"2026-03-22T00:00:00",19500,{"timestamp":570,"open":232,"high":74,"low":502,"close":571,"volume":572},"2026-03-23T00:00:00",8.54,25300,{"timestamp":574,"open":571,"high":417,"low":443,"close":443,"volume":575},"2026-03-24T00:00:00",22800,{"timestamp":577,"open":502,"high":105,"low":397,"close":397,"volume":578},"2026-03-25T00:00:00",17000,{"timestamp":580,"open":397,"high":443,"low":375,"close":254,"volume":581},"2026-03-26T00:00:00",76100,{"timestamp":583,"open":129,"high":250,"low":129,"close":110,"volume":584},"2026-03-29T00:00:00",19900,{"timestamp":586,"open":239,"high":87,"low":239,"close":93,"volume":434},"2026-03-30T00:00:00",{"timestamp":588,"open":111,"high":589,"low":239,"close":74,"volume":519},"2026-03-31T00:00:00",8.95,{"timestamp":591,"open":355,"high":355,"low":103,"close":82,"volume":592},"2026-04-01T00:00:00",21300,{"timestamp":594,"open":80,"high":80,"low":105,"close":86,"volume":595},"2026-04-05T00:00:00",21900,{"timestamp":597,"open":536,"high":536,"low":250,"close":250,"volume":578},"2026-04-06T00:00:00",{"timestamp":599,"open":243,"high":92,"low":104,"close":111,"volume":600},"2026-04-07T00:00:00",13400,{"timestamp":602,"open":328,"high":26,"low":328,"close":603,"volume":604},"2026-04-08T00:00:00",8.87,48200,{"timestamp":606,"open":603,"high":512,"low":328,"close":82,"volume":607},"2026-04-09T00:00:00",48000,{"timestamp":609,"open":82,"high":92,"low":327,"close":94,"volume":600},"2026-04-12T00:00:00",{"timestamp":611,"open":366,"high":329,"low":111,"close":111,"volume":612},"2026-04-13T00:00:00",23300,{"timestamp":614,"open":80,"high":80,"low":238,"close":234,"volume":615},"2026-04-14T00:00:00",13000,{"timestamp":617,"open":98,"high":98,"low":397,"close":397,"volume":618},"2026-04-15T00:00:00",13200,{"timestamp":620,"open":133,"high":454,"low":133,"close":374,"volume":621},"2026-04-16T00:00:00",15300,{"timestamp":623,"open":328,"high":111,"low":328,"close":104,"volume":624},"2026-04-19T00:00:00",91500,{"timestamp":626,"open":104,"high":109,"low":424,"close":424,"volume":627},"2026-04-21T00:00:00",67300,{"timestamp":629,"open":424,"high":552,"low":116,"close":454,"volume":630},"2026-04-22T00:00:00",27800,{"timestamp":632,"open":454,"high":361,"low":454,"close":69,"volume":633},"2026-04-23T00:00:00",21000,{"timestamp":635,"open":339,"high":636,"low":94,"close":26,"volume":637},"2026-04-26T00:00:00",9.28,55600,{"timestamp":639,"open":111,"high":333,"low":454,"close":82,"volume":640},"2026-04-27T00:00:00",27300,{"timestamp":642,"open":643,"high":643,"low":327,"close":82,"volume":644},"2026-04-28T00:00:00",9.15,37400,{"timestamp":646,"open":82,"high":232,"low":70,"close":94,"volume":647},"2026-04-29T00:00:00",10400,{"timestamp":649,"open":94,"high":345,"low":417,"close":345,"volume":437},"2026-05-03T00:00:00",{"timestamp":651,"open":652,"high":652,"low":94,"close":94,"volume":653},"2026-05-04T00:00:00",9.23,19700,{"timestamp":655,"open":76,"high":232,"low":105,"close":105,"volume":656},"2026-05-05T00:00:00",20100,{"timestamp":658,"open":70,"high":86,"low":88,"close":366,"volume":659},"2026-05-06T00:00:00",20600,{"timestamp":661,"open":396,"high":329,"low":374,"close":374,"volume":662},"2026-05-07T00:00:00",13100,{"timestamp":664,"open":104,"high":76,"low":116,"close":116,"volume":665},"2026-05-10T00:00:00",12500,{"timestamp":667,"open":424,"high":105,"low":424,"close":105,"volume":668},"2026-05-11T00:00:00",10200,{"timestamp":670,"open":105,"high":417,"low":374,"close":88,"volume":671},"2026-05-12T00:00:00",11700,{"timestamp":673,"open":239,"high":243,"low":116,"close":116,"volume":674},"2026-05-13T00:00:00",52600,{"timestamp":676,"open":116,"high":110,"low":375,"close":120,"volume":677},"2026-05-14T00:00:00",96100,{"timestamp":679,"open":116,"high":234,"low":375,"close":375,"volume":680},"2026-05-17T00:00:00",207000,{"timestamp":682,"open":129,"high":433,"low":375,"close":375,"volume":683},"2026-05-18T00:00:00",14900,{"timestamp":685,"open":254,"high":407,"low":254,"close":444,"volume":223},"2026-05-19T00:00:00",{"timestamp":687,"open":129,"high":502,"low":375,"close":375,"volume":688},"2026-05-20T00:00:00",30200,{"timestamp":690,"open":231,"high":120,"low":375,"close":375,"volume":691},"2026-05-21T00:00:00",214000,{"timestamp":693,"open":694,"high":327,"low":375,"close":110,"volume":695},"2026-05-24T00:00:00",8.32,23600,{"timestamp":697,"open":397,"high":327,"low":397,"close":502,"volume":698},"2026-05-25T00:00:00",12900,{"timestamp":700,"open":126,"high":315,"low":126,"close":428,"volume":701},"2026-05-26T00:00:00",190100,{"timestamp":703,"open":443,"high":116,"low":444,"close":433,"volume":704},"2026-05-27T00:00:00",22300,{"timestamp":706,"open":424,"high":407,"low":322,"close":407,"volume":707},"2026-05-28T00:00:00",283200,{"timestamp":709,"open":243,"high":454,"low":428,"close":429,"volume":710},"2026-05-31T00:00:00",216200,{"timestamp":712,"open":374,"high":111,"low":374,"close":111,"volume":713},"2026-06-01T00:00:00",14400,{"timestamp":715,"open":454,"high":454,"low":397,"close":397,"volume":716},"2026-06-02T00:00:00",9500,{"timestamp":718,"open":424,"high":424,"low":278,"close":180,"volume":719},"2026-06-04T00:00:00",165500,{"timestamp":721,"open":304,"high":444,"low":184,"close":184,"volume":722},"2026-06-07T00:00:00",259600,{"timestamp":724,"open":725,"high":726,"low":147,"close":288,"volume":727},"2026-06-08T00:00:00",8.01,8.02,319500,{"timestamp":729,"open":284,"high":284,"low":175,"close":274,"volume":730},"2026-06-09T00:00:00",16600,{"timestamp":732,"open":185,"high":288,"low":147,"close":733,"volume":734},"2026-06-10T00:00:00",7.81,17300,{"timestamp":736,"open":737,"high":726,"low":737,"close":726,"volume":738},"2026-06-11T00:00:00",7.77,18700,{"timestamp":740,"open":726,"high":282,"low":726,"close":139,"volume":741},"2026-06-14T00:00:00",19800,{"timestamp":743,"open":298,"high":233,"low":304,"close":744,"volume":745},"2026-06-15T00:00:00",8.13,199800,{"timestamp":747,"open":303,"high":299,"low":726,"close":726,"volume":748},"2026-06-16T00:00:00",13800,{"timestamp":750,"open":138,"high":180,"low":751,"close":294,"volume":734},"2026-06-17T00:00:00",7.97,{"timestamp":753,"open":134,"high":375,"low":278,"close":308,"volume":754},"2026-06-18T00:00:00",46600,{"timestamp":756,"open":245,"high":245,"low":180,"close":180,"volume":757},"2026-06-21T00:00:00",415300,{"timestamp":759,"open":128,"high":760,"low":304,"close":760,"volume":761},"2026-06-22T00:00:00",9.24,117000,{"timestamp":763,"open":764,"high":764,"low":127,"close":116,"volume":653},"2026-06-23T00:00:00",9.04,{"timestamp":766,"open":429,"high":99,"low":502,"close":502,"volume":600},"2026-06-24T00:00:00",{"timestamp":768,"open":428,"high":238,"low":127,"close":127,"volume":769},"2026-06-25T00:00:00",10000,{"timestamp":771,"open":115,"high":424,"low":319,"close":319,"volume":772},"2026-06-28T00:00:00",51500,{"timestamp":774,"open":465,"high":245,"low":299,"close":375,"volume":775},"2026-06-29T00:00:00",42900,{"timestamp":777,"open":226,"high":694,"low":744,"close":375,"volume":300},"2026-06-30T00:00:00",{"timestamp":779,"open":227,"high":254,"low":227,"close":128,"volume":780},"2026-07-01T00:00:00",86600,{"timestamp":782,"open":282,"high":375,"low":134,"close":180,"volume":783},"2026-07-02T00:00:00",83900,{"timestamp":785,"open":292,"high":375,"low":292,"close":122,"volume":786},"2026-07-05T00:00:00",52100,{"timestamp":788,"open":385,"high":465,"low":744,"close":139,"volume":621},"2026-07-06T00:00:00",{"timestamp":790,"open":744,"high":233,"low":260,"close":385,"volume":791},"2026-07-07T00:00:00",434800,{"timestamp":793,"open":319,"high":133,"low":479,"close":465,"volume":794},"2026-07-08T00:00:00",1431100,{"timestamp":796,"open":322,"high":315,"low":254,"close":121,"volume":797},"2026-07-09T00:00:00",12800,{"timestamp":799,"open":121,"high":238,"low":245,"close":239,"volume":513},"2026-07-12T00:00:00",{"timestamp":801,"open":249,"high":121,"low":120,"close":120,"volume":802},"2026-07-13T00:00:00",9200,{"timestamp":804,"open":255,"high":255,"low":725,"close":725,"volume":592},"2026-07-14T00:00:00",{"timestamp":806,"open":293,"high":180,"low":21,"close":21,"volume":807},"2026-07-15T00:00:00",235500,{"timestamp":809,"open":733,"high":810,"low":191,"close":159,"volume":811},"2026-07-16T00:00:00",7.88,119000,{"timestamp":813,"open":814,"high":212,"low":815,"close":212,"volume":816},"2026-07-19T00:00:00",7.37,7.25,31000,{"timestamp":818,"open":21,"high":819,"low":820,"close":146,"volume":671},"2026-07-20T00:00:00",7.72,7.41,{"timestamp":822,"open":146,"high":270,"low":146,"close":270,"volume":823},"2026-07-21T00:00:00",13700,{"timestamp":825,"open":269,"high":319,"low":151,"close":298,"volume":826},"2026-07-22T00:00:00",2205900,{"timestamp":828,"open":294,"high":443,"low":294,"close":444,"volume":829},"2026-07-23T00:00:00",196000,{"timestamp":831,"open":444,"high":502,"low":227,"close":120,"volume":832},"2026-07-26T00:00:00",107400,{"timestamp":834,"open":120,"high":127,"low":233,"close":120,"volume":835},"2026-07-27T00:00:00",26200,{"timestamp":837,"open":116,"high":454,"low":231,"close":116,"volume":838},"2026-07-28T00:00:00",61100,{"timestamp":840,"open":244,"high":244,"low":428,"close":110,"volume":841},"2026-07-29T00:00:00",53400,{"timestamp":843,"open":120,"high":346,"low":120,"close":346,"volume":844},"2026-07-30T00:00:00",39700,{"timestamp":846,"open":532,"high":847,"low":532,"close":848,"volume":849},"2026-08-02T00:00:00",9.68,9.43,185500,{"timestamp":851,"open":852,"high":847,"low":852,"close":853,"volume":854},"2026-08-03T00:00:00",9.44,9.51,111900,{"timestamp":856,"open":857,"high":858,"low":859,"close":847,"volume":860},"2026-08-04T00:00:00",9.5,9.88,9.46,98700,{"timestamp":862,"open":863,"high":863,"low":864,"close":865,"volume":866},"2026-08-05T00:00:00",9.8,9.34,9.42,54100,{"timestamp":868,"open":869,"high":869,"low":334,"close":870,"volume":871},"2026-08-06T00:00:00",9.9,9.58,49600,{"timestamp":873,"open":874,"high":874,"low":875,"close":334,"volume":876},"2026-08-09T00:00:00",9.6,9.29,28900,{"timestamp":878,"open":879,"high":880,"low":361,"close":879,"volume":401},"2026-08-10T00:00:00",9.31,9.99,{"timestamp":882,"open":852,"high":859,"low":760,"close":875,"volume":883},"2026-08-11T00:00:00",25100,{"timestamp":885,"open":636,"high":875,"low":357,"close":345,"volume":741},"2026-08-12T00:00:00",{"timestamp":887,"open":888,"high":888,"low":98,"close":889,"volume":890},"2026-08-13T00:00:00",9.17,9.13,27000,{"timestamp":892,"open":889,"high":889,"low":76,"close":333,"volume":893},"2026-08-16T00:00:00",66800,{"timestamp":895,"open":323,"high":522,"low":26,"close":367,"volume":480},"2026-08-17T00:00:00",{"timestamp":897,"open":389,"high":365,"low":76,"close":76,"volume":575},"2026-08-18T00:00:00",{"timestamp":899,"open":74,"high":346,"low":116,"close":454,"volume":533},"2026-08-19T00:00:00",{"timestamp":901,"open":333,"high":367,"low":104,"close":367,"volume":630},"2026-08-20T00:00:00",{"timestamp":903,"open":80,"high":367,"low":366,"close":589,"volume":904},"2026-08-23T00:00:00",21800,{"timestamp":906,"open":589,"high":367,"low":94,"close":26,"volume":688},"2026-08-24T00:00:00",{"timestamp":908,"open":389,"high":389,"low":315,"close":80,"volume":909},"2026-08-25T00:00:00",34300,{"timestamp":911,"open":80,"high":346,"low":232,"close":232,"volume":912},"2026-08-26T00:00:00",21500,{"timestamp":914,"open":94,"high":333,"low":417,"close":333,"volume":915},"2026-08-27T00:00:00",11100,{"timestamp":917,"open":333,"high":764,"low":111,"close":111,"volume":918},"2026-08-30T00:00:00",19200,{"timestamp":920,"open":70,"high":357,"low":70,"close":333,"volume":921},"2026-08-31T00:00:00",38000,{"timestamp":923,"open":92,"high":924,"low":92,"close":924,"volume":925},"2026-09-01T00:00:00",9.3,45300,{"timestamp":927,"open":928,"high":928,"low":341,"close":340,"volume":117},"2026-09-02T00:00:00",9.52,{"timestamp":930,"open":334,"high":874,"low":522,"close":931,"volume":932},"2026-09-03T00:00:00",9.54,27200,{"timestamp":934,"open":935,"high":936,"low":853,"close":937,"volume":938},"2026-09-07T00:00:00",9.79,9.93,9.63,87400,{"timestamp":940,"open":941,"high":942,"low":941,"close":943,"volume":944},"2026-09-08T00:00:00",9.53,10.48,10,154600,{"timestamp":946,"open":947,"high":947,"low":863,"close":943,"volume":948},"2026-09-09T00:00:00",10.29,42300,{"timestamp":950,"open":951,"high":952,"low":953,"close":954,"volume":955},"2026-09-10T00:00:00",10.02,10.05,9.85,9.94,37300,{"timestamp":957,"open":958,"high":959,"low":960,"close":961,"volume":962},"2026-09-13T00:00:00",9.83,9.96,9.61,9.65,22100,{"timestamp":964,"open":961,"high":965,"low":961,"close":966,"volume":584},"2026-09-14T00:00:00",9.84,9.76,{"timestamp":968,"open":958,"high":869,"low":857,"close":857,"volume":969},"2026-09-15T00:00:00",30000,{"timestamp":971,"open":857,"high":966,"low":972,"close":966,"volume":973},"2026-09-16T00:00:00",9.41,24300,{"timestamp":975,"open":935,"high":935,"low":340,"close":340,"volume":458},"2026-09-17T00:00:00",{"timestamp":977,"open":334,"high":978,"low":979,"close":334,"volume":980},"2026-09-20T00:00:00",9.56,9.38,22500,{"timestamp":982,"open":874,"high":960,"low":983,"close":857,"volume":984},"2026-09-21T00:00:00",9.33,83200,{"timestamp":986,"open":848,"high":928,"low":350,"close":334,"volume":987},"2026-09-22T00:00:00",18200,{"timestamp":989,"open":990,"high":990,"low":355,"close":340,"volume":543},"2026-09-23T00:00:00",9.45,{"timestamp":992,"open":972,"high":972,"low":522,"close":340,"volume":486},"2026-09-24T00:00:00",[]]