[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fV00WppP_IEtDJ8qM6hRmceP358LaFmdsW-oO0YtQfME":3,"$fXTgZi5k8Vo3mP4n6pUuEpARqRns7T1JJcTosBMLIRiM":8,"$f7rEEJkye4CET-3MssM9AQRxruKW0J0M6Nw35XZJhuNU":51},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":44,"relatedTickers":45},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"LJQQ3","ljqq3","stock","Lojas Quero Quero S\u002FA","Quero-Quero","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},1.29,-0.04,-3.0075,"BRL","2026-09-24T23:48:18Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":26,"priceEarnings":27,"priceBookValue":28,"priceEbit":29,"evEbitda":30,"priceSalesRatio":31,"enterpriseValue":32,"ebitda":33,"roe":34,"roic":35,"roa":36,"netMargin":37,"ebitMargin":38,"grossMargin":39,"netDebtToEbitda":40,"netDebtToEquity":41,"currentLiquidity":42,"liabilitiesToEquity":43},-0.955,1.413,0,10.93,-1.35,0.91,-158.13,3.26,0.08,469965000,143970000,-67.62,-0.08,-5.34,-6.88,-0.05,31.13,1.57,0.77,1.77,11.5,[],[46,47,48,49,50],"AMER3","MGLU3","LREN3","CRFB3","HAPV3",{"items":52,"totalItens":5,"success":6,"errors":933,"limitReached":5},[53,59,64,70,76,82,86,90,96,101,105,110,114,118,122,126,129,135,139,143,146,149,152,155,159,162,165,168,171,174,178,181,184,187,191,194,197,200,203,206,209,212,215,218,221,224,230,235,241,247,253,257,260,265,268,271,275,278,282,285,288,291,294,297,300,303,306,309,311,314,317,321,325,328,332,335,338,341,344,348,352,356,360,365,370,374,377,381,384,388,391,395,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,446,452,456,459,462,466,471,474,479,483,487,490,493,496,499,502,505,508,512,515,518,521,524,527,530,533,536,539,542,545,548,551,555,559,563,566,571,575,578,581,584,589,595,599,603,608,611,616,621,627,631,636,640,643,646,649,652,655,658,662,667,671,677,680,685,689,692,695,698,702,705,708,711,714,717,720,723,726,729,733,736,739,744,748,752,755,759,763,766,769,772,777,780,784,787,790,793,796,799,802,805,808,811,814,817,822,827,832,836,841,846,850,854,857,860,864,867,871,874,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930],{"timestamp":54,"open":55,"high":56,"low":57,"close":55,"volume":58},"2025-09-25T00:00:00",2.47,2.48,2.43,847600,{"timestamp":60,"open":55,"high":61,"low":57,"close":62,"volume":63},"2025-09-28T00:00:00",2.53,2.44,1870000,{"timestamp":65,"open":66,"high":56,"low":67,"close":68,"volume":69},"2025-09-29T00:00:00",2.45,2.25,2.27,5587900,{"timestamp":71,"open":72,"high":73,"low":74,"close":68,"volume":75},"2025-09-30T00:00:00",2.28,2.34,2.26,3183100,{"timestamp":77,"open":78,"high":78,"low":79,"close":80,"volume":81},"2025-10-01T00:00:00",2.29,2.14,2.15,5727000,{"timestamp":83,"open":84,"high":74,"low":79,"close":74,"volume":85},"2025-10-02T00:00:00",2.17,2620100,{"timestamp":87,"open":67,"high":78,"low":84,"close":88,"volume":89},"2025-10-05T00:00:00",2.19,2508800,{"timestamp":91,"open":92,"high":92,"low":93,"close":94,"volume":95},"2025-10-06T00:00:00",2.2,2.08,2.1,3753400,{"timestamp":97,"open":98,"high":99,"low":94,"close":80,"volume":100},"2025-10-07T00:00:00",2.11,2.16,1717800,{"timestamp":102,"open":99,"high":99,"low":103,"close":98,"volume":104},"2025-10-08T00:00:00",2.09,1490700,{"timestamp":106,"open":107,"high":107,"low":108,"close":103,"volume":109},"2025-10-09T00:00:00",2.13,2.06,2520300,{"timestamp":111,"open":94,"high":80,"low":112,"close":103,"volume":113},"2025-10-12T00:00:00",2.07,3701000,{"timestamp":115,"open":103,"high":107,"low":116,"close":107,"volume":117},"2025-10-13T00:00:00",2.05,2584100,{"timestamp":119,"open":98,"high":120,"low":103,"close":79,"volume":121},"2025-10-14T00:00:00",2.18,2963000,{"timestamp":123,"open":79,"high":92,"low":124,"close":124,"volume":125},"2025-10-15T00:00:00",2.12,1837500,{"timestamp":127,"open":98,"high":79,"low":103,"close":98,"volume":128},"2025-10-16T00:00:00",3336100,{"timestamp":130,"open":94,"high":131,"low":132,"close":133,"volume":134},"2025-10-19T00:00:00",2.22,2,2.04,7152500,{"timestamp":136,"open":133,"high":116,"low":137,"close":133,"volume":138},"2025-10-20T00:00:00",1.99,2660200,{"timestamp":140,"open":116,"high":112,"low":141,"close":108,"volume":142},"2025-10-21T00:00:00",2.02,2609600,{"timestamp":144,"open":108,"high":107,"low":141,"close":124,"volume":145},"2025-10-22T00:00:00",3041600,{"timestamp":147,"open":98,"high":84,"low":98,"close":99,"volume":148},"2025-10-23T00:00:00",3161200,{"timestamp":150,"open":92,"high":67,"low":98,"close":124,"volume":151},"2025-10-26T00:00:00",2402800,{"timestamp":153,"open":107,"high":79,"low":133,"close":133,"volume":154},"2025-10-27T00:00:00",3208700,{"timestamp":156,"open":108,"high":112,"low":141,"close":157,"volume":158},"2025-10-28T00:00:00",2.03,2539900,{"timestamp":160,"open":157,"high":98,"low":132,"close":103,"volume":161},"2025-10-29T00:00:00",2467400,{"timestamp":163,"open":98,"high":124,"low":108,"close":94,"volume":164},"2025-10-30T00:00:00",1575700,{"timestamp":166,"open":124,"high":79,"low":116,"close":112,"volume":167},"2025-11-02T00:00:00",1794100,{"timestamp":169,"open":133,"high":107,"low":157,"close":107,"volume":170},"2025-11-03T00:00:00",2542600,{"timestamp":172,"open":107,"high":84,"low":94,"close":99,"volume":173},"2025-11-04T00:00:00",1285600,{"timestamp":175,"open":116,"high":112,"low":176,"close":141,"volume":177},"2025-11-05T00:00:00",1.97,6599500,{"timestamp":179,"open":132,"high":108,"low":132,"close":157,"volume":180},"2025-11-06T00:00:00",3275000,{"timestamp":182,"open":157,"high":80,"low":157,"close":107,"volume":183},"2025-11-09T00:00:00",3721800,{"timestamp":185,"open":80,"high":78,"low":80,"close":72,"volume":186},"2025-11-10T00:00:00",4364900,{"timestamp":188,"open":68,"high":68,"low":88,"close":189,"volume":190},"2025-11-11T00:00:00",2.23,3819700,{"timestamp":192,"open":67,"high":67,"low":157,"close":133,"volume":193},"2025-11-12T00:00:00",4706700,{"timestamp":195,"open":133,"high":103,"low":157,"close":112,"volume":196},"2025-11-13T00:00:00",1750500,{"timestamp":198,"open":103,"high":98,"low":133,"close":116,"volume":199},"2025-11-16T00:00:00",1422200,{"timestamp":201,"open":133,"high":94,"low":157,"close":108,"volume":202},"2025-11-17T00:00:00",1095200,{"timestamp":204,"open":116,"high":93,"low":157,"close":116,"volume":205},"2025-11-18T00:00:00",1669600,{"timestamp":207,"open":116,"high":112,"low":141,"close":108,"volume":208},"2025-11-20T00:00:00",2305200,{"timestamp":210,"open":133,"high":94,"low":133,"close":112,"volume":211},"2025-11-23T00:00:00",1653000,{"timestamp":213,"open":93,"high":98,"low":116,"close":116,"volume":214},"2025-11-24T00:00:00",3012000,{"timestamp":216,"open":108,"high":92,"low":116,"close":79,"volume":217},"2025-11-25T00:00:00",3598400,{"timestamp":219,"open":98,"high":120,"low":98,"close":99,"volume":220},"2025-11-26T00:00:00",1640500,{"timestamp":222,"open":120,"high":72,"low":80,"close":72,"volume":223},"2025-11-27T00:00:00",2885800,{"timestamp":225,"open":67,"high":226,"low":227,"close":228,"volume":229},"2025-11-30T00:00:00",2.4,2.21,2.37,3738900,{"timestamp":231,"open":232,"high":55,"low":233,"close":57,"volume":234},"2025-12-01T00:00:00",2.39,2.32,3353500,{"timestamp":236,"open":237,"high":238,"low":57,"close":239,"volume":240},"2025-12-02T00:00:00",2.46,2.64,2.6,4777000,{"timestamp":242,"open":243,"high":238,"low":244,"close":245,"volume":246},"2025-12-03T00:00:00",2.62,2.55,2.59,2311200,{"timestamp":248,"open":249,"high":250,"low":233,"close":251,"volume":252},"2025-12-04T00:00:00",2.56,2.63,2.35,4575900,{"timestamp":254,"open":226,"high":57,"low":255,"close":233,"volume":256},"2025-12-07T00:00:00",2.3,2063100,{"timestamp":258,"open":233,"high":73,"low":227,"close":78,"volume":259},"2025-12-08T00:00:00",2043400,{"timestamp":261,"open":262,"high":263,"low":68,"close":78,"volume":264},"2025-12-09T00:00:00",2.31,2.33,1916700,{"timestamp":266,"open":78,"high":73,"low":68,"close":262,"volume":267},"2025-12-10T00:00:00",897600,{"timestamp":269,"open":72,"high":228,"low":72,"close":233,"volume":270},"2025-12-11T00:00:00",899600,{"timestamp":272,"open":273,"high":226,"low":263,"close":263,"volume":274},"2025-12-14T00:00:00",2.38,715300,{"timestamp":276,"open":233,"high":263,"low":227,"close":67,"volume":277},"2025-12-15T00:00:00",2401000,{"timestamp":279,"open":280,"high":67,"low":98,"close":124,"volume":281},"2025-12-16T00:00:00",2.24,3647600,{"timestamp":283,"open":107,"high":80,"low":133,"close":108,"volume":284},"2025-12-17T00:00:00",4963800,{"timestamp":286,"open":103,"high":79,"low":108,"close":107,"volume":287},"2025-12-18T00:00:00",2475300,{"timestamp":289,"open":80,"high":99,"low":93,"close":94,"volume":290},"2025-12-21T00:00:00",1279500,{"timestamp":292,"open":94,"high":84,"low":94,"close":99,"volume":293},"2025-12-22T00:00:00",1016500,{"timestamp":295,"open":80,"high":99,"low":94,"close":79,"volume":296},"2025-12-25T00:00:00",1306000,{"timestamp":298,"open":92,"high":189,"low":79,"close":84,"volume":299},"2025-12-28T00:00:00",1076700,{"timestamp":301,"open":120,"high":189,"low":99,"close":131,"volume":302},"2025-12-29T00:00:00",752300,{"timestamp":304,"open":189,"high":189,"low":103,"close":80,"volume":305},"2026-01-01T00:00:00",2061000,{"timestamp":307,"open":107,"high":92,"low":124,"close":79,"volume":308},"2026-01-04T00:00:00",2224000,{"timestamp":310,"open":79,"high":131,"low":79,"close":227,"volume":125},"2026-01-05T00:00:00",{"timestamp":312,"open":92,"high":227,"low":84,"close":88,"volume":313},"2026-01-06T00:00:00",992900,{"timestamp":315,"open":92,"high":233,"low":88,"close":233,"volume":316},"2026-01-07T00:00:00",2710800,{"timestamp":318,"open":263,"high":319,"low":263,"close":251,"volume":320},"2026-01-08T00:00:00",2.51,2364100,{"timestamp":322,"open":226,"high":323,"low":263,"close":273,"volume":324},"2026-01-11T00:00:00",2.42,1123200,{"timestamp":326,"open":251,"high":273,"low":74,"close":263,"volume":327},"2026-01-12T00:00:00",1182700,{"timestamp":329,"open":330,"high":66,"low":251,"close":66,"volume":331},"2026-01-13T00:00:00",2.36,2834500,{"timestamp":333,"open":62,"high":66,"low":228,"close":232,"volume":334},"2026-01-14T00:00:00",1619100,{"timestamp":336,"open":330,"high":232,"low":131,"close":78,"volume":337},"2026-01-15T00:00:00",958300,{"timestamp":339,"open":131,"high":255,"low":88,"close":78,"volume":340},"2026-01-18T00:00:00",1259100,{"timestamp":342,"open":280,"high":67,"low":99,"close":131,"volume":343},"2026-01-19T00:00:00",3025500,{"timestamp":345,"open":189,"high":323,"low":189,"close":346,"volume":347},"2026-01-20T00:00:00",2.41,3691400,{"timestamp":349,"open":346,"high":245,"low":346,"close":350,"volume":351},"2026-01-21T00:00:00",2.54,5065600,{"timestamp":353,"open":354,"high":249,"low":233,"close":244,"volume":355},"2026-01-22T00:00:00",2.5,5318800,{"timestamp":357,"open":244,"high":358,"low":66,"close":249,"volume":359},"2026-01-25T00:00:00",2.57,2247800,{"timestamp":361,"open":239,"high":362,"low":239,"close":363,"volume":364},"2026-01-26T00:00:00",2.7,2.66,3198100,{"timestamp":366,"open":367,"high":368,"low":358,"close":238,"volume":369},"2026-01-27T00:00:00",2.67,2.74,2875000,{"timestamp":371,"open":372,"high":362,"low":237,"close":319,"volume":373},"2026-01-28T00:00:00",2.65,3121300,{"timestamp":375,"open":56,"high":319,"low":55,"close":354,"volume":376},"2026-02-01T00:00:00",789600,{"timestamp":378,"open":379,"high":245,"low":56,"close":350,"volume":380},"2026-02-02T00:00:00",2.52,2372900,{"timestamp":382,"open":249,"high":249,"low":251,"close":237,"volume":383},"2026-02-03T00:00:00",3680400,{"timestamp":385,"open":232,"high":386,"low":73,"close":386,"volume":387},"2026-02-05T00:00:00",2.49,3462800,{"timestamp":389,"open":354,"high":239,"low":386,"close":358,"volume":390},"2026-02-08T00:00:00",1967800,{"timestamp":392,"open":393,"high":245,"low":237,"close":55,"volume":394},"2026-02-09T00:00:00",2.58,2038800,{"timestamp":396,"open":319,"high":397,"low":55,"close":358,"volume":398},"2026-02-10T00:00:00",2.61,3324200,{"timestamp":400,"open":393,"high":393,"low":346,"close":346,"volume":401},"2026-02-11T00:00:00",2854400,{"timestamp":403,"open":323,"high":323,"low":262,"close":330,"volume":404},"2026-02-12T00:00:00",4438200,{"timestamp":406,"open":251,"high":228,"low":72,"close":255,"volume":407},"2026-02-17T00:00:00",4111900,{"timestamp":409,"open":262,"high":251,"low":72,"close":233,"volume":410},"2026-02-18T00:00:00",2070100,{"timestamp":412,"open":262,"high":323,"low":131,"close":346,"volume":413},"2026-02-19T00:00:00",3325000,{"timestamp":415,"open":251,"high":66,"low":68,"close":255,"volume":416},"2026-02-22T00:00:00",5087500,{"timestamp":418,"open":72,"high":263,"low":92,"close":189,"volume":419},"2026-02-23T00:00:00",5545000,{"timestamp":421,"open":74,"high":255,"low":92,"close":227,"volume":422},"2026-02-24T00:00:00",4636400,{"timestamp":424,"open":92,"high":74,"low":88,"close":92,"volume":425},"2026-02-25T00:00:00",4141200,{"timestamp":427,"open":92,"high":227,"low":79,"close":99,"volume":428},"2026-02-26T00:00:00",3990800,{"timestamp":430,"open":124,"high":227,"low":93,"close":88,"volume":431},"2026-03-01T00:00:00",3270400,{"timestamp":433,"open":124,"high":79,"low":133,"close":108,"volume":434},"2026-03-02T00:00:00",6038700,{"timestamp":436,"open":112,"high":98,"low":133,"close":93,"volume":437},"2026-03-03T00:00:00",4431000,{"timestamp":439,"open":133,"high":80,"low":157,"close":93,"volume":440},"2026-03-04T00:00:00",7952800,{"timestamp":442,"open":112,"high":88,"low":443,"close":444,"volume":445},"2026-03-05T00:00:00",1.91,1.93,8890500,{"timestamp":447,"open":448,"high":449,"low":450,"close":137,"volume":451},"2026-03-08T00:00:00",1.92,2.01,1.88,9618500,{"timestamp":453,"open":137,"high":189,"low":454,"close":79,"volume":455},"2026-03-09T00:00:00",1.98,9337200,{"timestamp":457,"open":124,"high":92,"low":116,"close":94,"volume":458},"2026-03-10T00:00:00",4662900,{"timestamp":460,"open":108,"high":93,"low":137,"close":449,"volume":461},"2026-03-11T00:00:00",4854000,{"timestamp":463,"open":449,"high":157,"low":464,"close":450,"volume":465},"2026-03-12T00:00:00",1.85,6697300,{"timestamp":467,"open":448,"high":468,"low":464,"close":469,"volume":470},"2026-03-15T00:00:00",1.94,1.87,3461100,{"timestamp":472,"open":469,"high":448,"low":464,"close":464,"volume":473},"2026-03-16T00:00:00",3338700,{"timestamp":475,"open":469,"high":443,"low":476,"close":477,"volume":478},"2026-03-18T00:00:00",1.8,1.9,3454300,{"timestamp":480,"open":477,"high":477,"low":476,"close":481,"volume":482},"2026-03-19T00:00:00",1.83,1957500,{"timestamp":484,"open":485,"high":116,"low":485,"close":116,"volume":486},"2026-03-22T00:00:00",1.86,4696600,{"timestamp":488,"open":137,"high":116,"low":176,"close":137,"volume":489},"2026-03-23T00:00:00",2103400,{"timestamp":491,"open":132,"high":103,"low":132,"close":112,"volume":492},"2026-03-24T00:00:00",2339500,{"timestamp":494,"open":141,"high":116,"low":176,"close":454,"volume":495},"2026-03-25T00:00:00",1599900,{"timestamp":497,"open":132,"high":132,"low":443,"close":444,"volume":498},"2026-03-26T00:00:00",1809700,{"timestamp":500,"open":468,"high":137,"low":469,"close":450,"volume":501},"2026-03-29T00:00:00",2355200,{"timestamp":503,"open":448,"high":132,"low":443,"close":132,"volume":504},"2026-03-30T00:00:00",3024200,{"timestamp":506,"open":137,"high":103,"low":137,"close":116,"volume":507},"2026-03-31T00:00:00",4930700,{"timestamp":509,"open":132,"high":108,"low":510,"close":449,"volume":511},"2026-04-01T00:00:00",1.96,1714200,{"timestamp":513,"open":141,"high":112,"low":137,"close":449,"volume":514},"2026-04-05T00:00:00",1950700,{"timestamp":516,"open":449,"high":449,"low":444,"close":137,"volume":517},"2026-04-06T00:00:00",3195000,{"timestamp":519,"open":98,"high":99,"low":112,"close":98,"volume":520},"2026-04-07T00:00:00",5309800,{"timestamp":522,"open":103,"high":92,"low":103,"close":92,"volume":523},"2026-04-08T00:00:00",3421500,{"timestamp":525,"open":88,"high":131,"low":80,"close":92,"volume":526},"2026-04-09T00:00:00",2214900,{"timestamp":528,"open":99,"high":131,"low":107,"close":131,"volume":529},"2026-04-12T00:00:00",1552600,{"timestamp":531,"open":227,"high":280,"low":227,"close":280,"volume":532},"2026-04-13T00:00:00",1313400,{"timestamp":534,"open":189,"high":74,"low":92,"close":280,"volume":535},"2026-04-14T00:00:00",911200,{"timestamp":537,"open":280,"high":280,"low":103,"close":98,"volume":538},"2026-04-15T00:00:00",1664600,{"timestamp":540,"open":80,"high":189,"low":80,"close":88,"volume":541},"2026-04-16T00:00:00",2649000,{"timestamp":543,"open":120,"high":92,"low":79,"close":120,"volume":544},"2026-04-19T00:00:00",1161600,{"timestamp":546,"open":84,"high":88,"low":157,"close":133,"volume":547},"2026-04-21T00:00:00",2193400,{"timestamp":549,"open":133,"high":108,"low":448,"close":468,"volume":550},"2026-04-22T00:00:00",3971600,{"timestamp":552,"open":510,"high":454,"low":444,"close":553,"volume":554},"2026-04-23T00:00:00",1.95,1845900,{"timestamp":556,"open":553,"high":454,"low":557,"close":485,"volume":558},"2026-04-26T00:00:00",1.84,3851100,{"timestamp":560,"open":464,"high":469,"low":561,"close":557,"volume":562},"2026-04-27T00:00:00",1.82,1853300,{"timestamp":564,"open":485,"high":485,"low":42,"close":42,"volume":565},"2026-04-28T00:00:00",3425300,{"timestamp":567,"open":568,"high":557,"low":569,"close":476,"volume":570},"2026-04-29T00:00:00",1.79,1.78,1995200,{"timestamp":572,"open":557,"high":557,"low":569,"close":573,"volume":574},"2026-05-03T00:00:00",1.81,1408600,{"timestamp":576,"open":481,"high":469,"low":568,"close":464,"volume":577},"2026-05-04T00:00:00",4446100,{"timestamp":579,"open":469,"high":132,"low":469,"close":176,"volume":580},"2026-05-05T00:00:00",4922900,{"timestamp":582,"open":176,"high":176,"low":477,"close":553,"volume":583},"2026-05-06T00:00:00",1622300,{"timestamp":585,"open":481,"high":485,"low":586,"close":587,"volume":588},"2026-05-07T00:00:00",1.53,1.54,13880700,{"timestamp":590,"open":587,"high":591,"low":592,"close":593,"volume":594},"2026-05-10T00:00:00",1.56,1.47,1.51,4861800,{"timestamp":596,"open":597,"high":587,"low":592,"close":587,"volume":598},"2026-05-11T00:00:00",1.52,3937600,{"timestamp":600,"open":586,"high":40,"low":592,"close":601,"volume":602},"2026-05-12T00:00:00",1.48,2769100,{"timestamp":604,"open":605,"high":40,"low":606,"close":597,"volume":607},"2026-05-13T00:00:00",1.5,1.45,5766800,{"timestamp":609,"open":601,"high":586,"low":592,"close":592,"volume":610},"2026-05-14T00:00:00",2887500,{"timestamp":612,"open":592,"high":597,"low":613,"close":614,"volume":615},"2026-05-17T00:00:00",1.36,1.41,5672800,{"timestamp":617,"open":618,"high":606,"low":619,"close":613,"volume":620},"2026-05-18T00:00:00",1.39,1.35,3751900,{"timestamp":622,"open":623,"high":624,"low":619,"close":625,"volume":626},"2026-05-19T00:00:00",1.38,1.46,1.44,4137200,{"timestamp":628,"open":606,"high":606,"low":618,"close":629,"volume":630},"2026-05-20T00:00:00",1.4,5011500,{"timestamp":632,"open":629,"high":625,"low":633,"close":634,"volume":635},"2026-05-21T00:00:00",1.33,1.42,4376500,{"timestamp":637,"open":625,"high":605,"low":638,"close":592,"volume":639},"2026-05-24T00:00:00",1.43,5046300,{"timestamp":641,"open":592,"high":601,"low":629,"close":606,"volume":642},"2026-05-25T00:00:00",1773900,{"timestamp":644,"open":624,"high":605,"low":618,"close":629,"volume":645},"2026-05-26T00:00:00",2175600,{"timestamp":647,"open":629,"high":606,"low":623,"close":638,"volume":648},"2026-05-27T00:00:00",2399100,{"timestamp":650,"open":614,"high":634,"low":623,"close":614,"volume":651},"2026-05-28T00:00:00",2158200,{"timestamp":653,"open":618,"high":634,"low":623,"close":634,"volume":654},"2026-05-31T00:00:00",2038200,{"timestamp":656,"open":638,"high":606,"low":623,"close":634,"volume":657},"2026-06-01T00:00:00",2233700,{"timestamp":659,"open":618,"high":629,"low":619,"close":660,"volume":661},"2026-06-02T00:00:00",1.37,2910400,{"timestamp":663,"open":619,"high":629,"low":664,"close":665,"volume":666},"2026-06-04T00:00:00",1.3,1.32,3315900,{"timestamp":668,"open":665,"high":633,"low":669,"close":669,"volume":670},"2026-06-07T00:00:00",1.22,3156700,{"timestamp":672,"open":673,"high":674,"low":675,"close":674,"volume":676},"2026-06-08T00:00:00",1.24,1.31,1.23,3648200,{"timestamp":678,"open":17,"high":17,"low":669,"close":673,"volume":679},"2026-06-09T00:00:00",2892900,{"timestamp":681,"open":682,"high":683,"low":673,"close":633,"volume":684},"2026-06-10T00:00:00",1.25,1.34,3818500,{"timestamp":686,"open":664,"high":634,"low":687,"close":687,"volume":688},"2026-06-11T00:00:00",1.28,3867900,{"timestamp":690,"open":674,"high":625,"low":674,"close":683,"volume":691},"2026-06-14T00:00:00",4964900,{"timestamp":693,"open":613,"high":618,"low":665,"close":613,"volume":694},"2026-06-15T00:00:00",3508000,{"timestamp":696,"open":613,"high":638,"low":17,"close":17,"volume":697},"2026-06-16T00:00:00",6355400,{"timestamp":699,"open":674,"high":683,"low":700,"close":674,"volume":701},"2026-06-17T00:00:00",1.27,3414700,{"timestamp":703,"open":687,"high":629,"low":687,"close":623,"volume":704},"2026-06-18T00:00:00",2774800,{"timestamp":706,"open":629,"high":625,"low":660,"close":660,"volume":707},"2026-06-21T00:00:00",2710100,{"timestamp":709,"open":613,"high":623,"low":683,"close":623,"volume":710},"2026-06-22T00:00:00",1255700,{"timestamp":712,"open":623,"high":618,"low":619,"close":660,"volume":713},"2026-06-23T00:00:00",1341900,{"timestamp":715,"open":623,"high":614,"low":664,"close":664,"volume":716},"2026-06-24T00:00:00",4218900,{"timestamp":718,"open":674,"high":665,"low":687,"close":674,"volume":719},"2026-06-25T00:00:00",1730500,{"timestamp":721,"open":674,"high":619,"low":664,"close":683,"volume":722},"2026-06-28T00:00:00",1579300,{"timestamp":724,"open":633,"high":633,"low":687,"close":17,"volume":725},"2026-06-29T00:00:00",2093600,{"timestamp":727,"open":17,"high":619,"low":687,"close":17,"volume":728},"2026-06-30T00:00:00",3467700,{"timestamp":730,"open":664,"high":633,"low":731,"close":731,"volume":732},"2026-07-01T00:00:00",1.26,1787100,{"timestamp":734,"open":687,"high":664,"low":731,"close":687,"volume":735},"2026-07-02T00:00:00",823600,{"timestamp":737,"open":687,"high":17,"low":669,"close":669,"volume":738},"2026-07-05T00:00:00",1579200,{"timestamp":740,"open":675,"high":700,"low":741,"close":742,"volume":743},"2026-07-06T00:00:00",1.2,1.21,1976400,{"timestamp":745,"open":741,"high":669,"low":746,"close":746,"volume":747},"2026-07-07T00:00:00",1.17,1677800,{"timestamp":749,"open":750,"high":742,"low":746,"close":742,"volume":751},"2026-07-08T00:00:00",1.18,1274800,{"timestamp":753,"open":673,"high":664,"low":675,"close":731,"volume":754},"2026-07-09T00:00:00",4003200,{"timestamp":756,"open":731,"high":700,"low":750,"close":757,"volume":758},"2026-07-12T00:00:00",1.19,2559100,{"timestamp":760,"open":757,"high":669,"low":761,"close":742,"volume":762},"2026-07-13T00:00:00",1.16,3087000,{"timestamp":764,"open":742,"high":669,"low":746,"close":750,"volume":765},"2026-07-14T00:00:00",1302100,{"timestamp":767,"open":757,"high":682,"low":746,"close":742,"volume":768},"2026-07-15T00:00:00",2494300,{"timestamp":770,"open":742,"high":742,"low":746,"close":757,"volume":771},"2026-07-16T00:00:00",1923300,{"timestamp":773,"open":757,"high":742,"low":774,"close":775,"volume":776},"2026-07-19T00:00:00",1.12,1.14,2849200,{"timestamp":778,"open":775,"high":761,"low":774,"close":775,"volume":779},"2026-07-20T00:00:00",909700,{"timestamp":781,"open":775,"high":746,"low":782,"close":775,"volume":783},"2026-07-21T00:00:00",1.13,2025000,{"timestamp":785,"open":782,"high":761,"low":774,"close":775,"volume":786},"2026-07-22T00:00:00",1430300,{"timestamp":788,"open":775,"high":761,"low":774,"close":774,"volume":789},"2026-07-23T00:00:00",1181300,{"timestamp":791,"open":782,"high":742,"low":782,"close":750,"volume":792},"2026-07-26T00:00:00",2974800,{"timestamp":794,"open":669,"high":682,"low":750,"close":669,"volume":795},"2026-07-27T00:00:00",2289200,{"timestamp":797,"open":669,"high":675,"low":757,"close":757,"volume":798},"2026-07-28T00:00:00",1004300,{"timestamp":800,"open":757,"high":675,"low":757,"close":742,"volume":801},"2026-07-29T00:00:00",1191600,{"timestamp":803,"open":742,"high":682,"low":742,"close":682,"volume":804},"2026-07-30T00:00:00",693000,{"timestamp":806,"open":682,"high":633,"low":682,"close":674,"volume":807},"2026-08-02T00:00:00",2448000,{"timestamp":809,"open":665,"high":683,"low":664,"close":674,"volume":810},"2026-08-03T00:00:00",1193300,{"timestamp":812,"open":674,"high":683,"low":687,"close":687,"volume":813},"2026-08-04T00:00:00",1393400,{"timestamp":815,"open":17,"high":17,"low":742,"close":742,"volume":816},"2026-08-05T00:00:00",1224800,{"timestamp":818,"open":741,"high":669,"low":819,"close":820,"volume":821},"2026-08-06T00:00:00",1.03,1.05,5948300,{"timestamp":823,"open":820,"high":824,"low":819,"close":825,"volume":826},"2026-08-09T00:00:00",1.09,1.04,1764700,{"timestamp":828,"open":829,"high":829,"low":830,"close":819,"volume":831},"2026-08-10T00:00:00",1.06,1.01,1343100,{"timestamp":833,"open":819,"high":829,"low":834,"close":834,"volume":835},"2026-08-11T00:00:00",0.99,3655100,{"timestamp":837,"open":830,"high":838,"low":839,"close":830,"volume":840},"2026-08-12T00:00:00",1.02,0.98,2192500,{"timestamp":842,"open":843,"high":838,"low":844,"close":843,"volume":845},"2026-08-13T00:00:00",1,0.94,3905300,{"timestamp":847,"open":843,"high":820,"low":848,"close":848,"volume":849},"2026-08-16T00:00:00",0.96,2380000,{"timestamp":851,"open":852,"high":819,"low":848,"close":839,"volume":853},"2026-08-17T00:00:00",0.97,2309000,{"timestamp":855,"open":839,"high":820,"low":839,"close":820,"volume":856},"2026-08-18T00:00:00",2869000,{"timestamp":858,"open":819,"high":824,"low":839,"close":830,"volume":859},"2026-08-19T00:00:00",3828200,{"timestamp":861,"open":843,"high":862,"low":843,"close":825,"volume":863},"2026-08-20T00:00:00",1.1,3010400,{"timestamp":865,"open":825,"high":862,"low":819,"close":862,"volume":866},"2026-08-23T00:00:00",1761100,{"timestamp":868,"open":869,"high":669,"low":869,"close":669,"volume":870},"2026-08-24T00:00:00",1.08,3195100,{"timestamp":872,"open":742,"high":682,"low":741,"close":669,"volume":873},"2026-08-25T00:00:00",1717200,{"timestamp":875,"open":669,"high":675,"low":746,"close":750,"volume":719},"2026-08-26T00:00:00",{"timestamp":877,"open":757,"high":741,"low":782,"close":746,"volume":878},"2026-08-27T00:00:00",1211400,{"timestamp":880,"open":761,"high":742,"low":761,"close":761,"volume":881},"2026-08-30T00:00:00",858100,{"timestamp":883,"open":761,"high":673,"low":782,"close":757,"volume":884},"2026-08-31T00:00:00",1574000,{"timestamp":886,"open":757,"high":682,"low":746,"close":669,"volume":887},"2026-09-01T00:00:00",2958500,{"timestamp":889,"open":669,"high":687,"low":742,"close":675,"volume":890},"2026-09-02T00:00:00",2095000,{"timestamp":892,"open":669,"high":664,"low":742,"close":682,"volume":893},"2026-09-03T00:00:00",2763600,{"timestamp":895,"open":731,"high":17,"low":675,"close":682,"volume":896},"2026-09-07T00:00:00",3290400,{"timestamp":898,"open":731,"high":687,"low":742,"close":687,"volume":899},"2026-09-08T00:00:00",1219100,{"timestamp":901,"open":687,"high":613,"low":682,"close":633,"volume":902},"2026-09-09T00:00:00",2544100,{"timestamp":904,"open":633,"high":613,"low":17,"close":613,"volume":905},"2026-09-10T00:00:00",1737100,{"timestamp":907,"open":633,"high":619,"low":664,"close":664,"volume":908},"2026-09-13T00:00:00",1364500,{"timestamp":910,"open":674,"high":633,"low":17,"close":664,"volume":911},"2026-09-14T00:00:00",1021900,{"timestamp":913,"open":674,"high":623,"low":664,"close":660,"volume":914},"2026-09-15T00:00:00",2733000,{"timestamp":916,"open":683,"high":618,"low":664,"close":665,"volume":917},"2026-09-16T00:00:00",1802000,{"timestamp":919,"open":674,"high":674,"low":675,"close":682,"volume":920},"2026-09-17T00:00:00",2145800,{"timestamp":922,"open":700,"high":623,"low":700,"close":619,"volume":923},"2026-09-20T00:00:00",3556300,{"timestamp":925,"open":633,"high":660,"low":665,"close":619,"volume":926},"2026-09-21T00:00:00",1058800,{"timestamp":928,"open":633,"high":629,"low":665,"close":633,"volume":929},"2026-09-22T00:00:00",2707800,{"timestamp":931,"open":683,"high":683,"low":731,"close":17,"volume":932},"2026-09-23T00:00:00",2348100,[]]