[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f8S5SDdZnGtIV0MQvWLhUpMddW57taiuztwHhvtx4MEs":3,"$fowIW5sfiL3IdMwI131TPna7gx9bxYEADEiOSjCmFYy0":32,"$fzv5owBdz8zf9c1LcAhUrz1OW3H5TGcBcAPrAAq5sMbQ":75},{"items":4,"totalItens":29,"success":30,"errors":31,"limitReached":29},[5,12,16,20,25],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.0206925,"2023-04-28T00:00:00","2023-06-27T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.0406363,"2024-04-30T00:00:00","2024-06-27T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.0321632,"2025-04-30T00:00:00","2025-06-27T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":11},0.145679,"2025-12-11T00:00:00","2025-12-16T00:00:00","2025-12-22T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},0.0764563,"2026-04-30T00:00:00","2026-06-19T00:00:00",null,true,[],{"summary":33,"quote":40,"fundamentals":46,"priceHistory":68,"relatedTickers":69},{"ticker":34,"slug":35,"kind":36,"companyName":37,"shortName":38,"description":39},"LPSB3","lpsb3","stock","Lps Brasil Consultoria De Imoveis S.A.","Lopes Brasil","",{"price":41,"change":42,"changePercent":43,"currency":44,"updatedAt":45},1.26,-0.04,-3.0769,"BRL","2026-09-24T23:48:18Z",{"eps":47,"bookValue":48,"dividendYield":49,"dividendYield5yAverage":50,"priceEarnings":51,"priceBookValue":52,"priceEbit":53,"evEbitda":54,"priceSalesRatio":55,"enterpriseValue":56,"ebitda":57,"roe":58,"roic":59,"roa":60,"netMargin":61,"ebitMargin":62,"grossMargin":63,"netDebtToEbitda":64,"netDebtToEquity":65,"currentLiquidity":66,"liabilitiesToEquity":67},0.198,1.584,17.62,7.08,6.36,0.8,4.78,2.8,1.06,184414000,65929000,12.5,11.27,7.57,14.09,22.09,74.68,-0.52,-0.15,1.57,0.6393,[],[70,71,72,73,74],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":76,"totalItens":29,"success":30,"errors":903,"limitReached":29},[77,83,88,92,97,101,106,109,112,116,119,123,126,129,132,135,139,142,145,148,151,154,158,163,166,170,173,176,179,182,185,188,191,194,198,204,210,217,223,228,234,238,242,248,254,261,267,274,280,284,289,295,299,303,307,311,315,319,323,327,330,333,336,341,344,348,351,356,359,363,367,370,373,376,379,384,387,392,395,398,402,405,408,411,414,417,421,424,428,432,435,438,441,444,447,452,455,458,462,465,468,471,474,477,480,484,488,491,494,497,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,667,670,673,676,680,683,686,689,692,697,700,704,707,709,712,715,718,721,724,728,731,734,737,740,742,745,748,751,754,757,760,763,766,769,772,775,778,781,783,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,889,892,895,898,900],{"timestamp":78,"open":79,"high":80,"low":81,"close":80,"volume":82},"2025-09-25T00:00:00",1.31,1.34,1.25,312600,{"timestamp":84,"open":85,"high":85,"low":86,"close":80,"volume":87},"2025-09-28T00:00:00",1.36,1.32,84000,{"timestamp":89,"open":80,"high":80,"low":90,"close":80,"volume":91},"2025-09-29T00:00:00",1.3,69100,{"timestamp":93,"open":80,"high":94,"low":95,"close":95,"volume":96},"2025-09-30T00:00:00",1.35,1.33,61000,{"timestamp":98,"open":95,"high":94,"low":41,"close":99,"volume":100},"2025-10-01T00:00:00",1.28,207600,{"timestamp":102,"open":103,"high":94,"low":104,"close":86,"volume":105},"2025-10-02T00:00:00",1.29,1.27,221900,{"timestamp":107,"open":86,"high":86,"low":81,"close":41,"volume":108},"2025-10-05T00:00:00",405600,{"timestamp":110,"open":81,"high":103,"low":81,"close":81,"volume":111},"2025-10-06T00:00:00",96200,{"timestamp":113,"open":99,"high":90,"low":114,"close":99,"volume":115},"2025-10-07T00:00:00",1.24,175000,{"timestamp":117,"open":79,"high":86,"low":114,"close":114,"volume":118},"2025-10-08T00:00:00",140900,{"timestamp":120,"open":41,"high":79,"low":121,"close":81,"volume":122},"2025-10-09T00:00:00",1.22,188000,{"timestamp":124,"open":90,"high":90,"low":41,"close":99,"volume":125},"2025-10-12T00:00:00",53500,{"timestamp":127,"open":99,"high":103,"low":114,"close":41,"volume":128},"2025-10-13T00:00:00",152500,{"timestamp":130,"open":81,"high":41,"low":114,"close":114,"volume":131},"2025-10-14T00:00:00",39300,{"timestamp":133,"open":114,"high":104,"low":114,"close":81,"volume":134},"2025-10-15T00:00:00",76300,{"timestamp":136,"open":137,"high":104,"low":137,"close":114,"volume":138},"2025-10-16T00:00:00",1.23,126900,{"timestamp":140,"open":41,"high":94,"low":81,"close":81,"volume":141},"2025-10-19T00:00:00",168500,{"timestamp":143,"open":104,"high":103,"low":137,"close":41,"volume":144},"2025-10-20T00:00:00",150000,{"timestamp":146,"open":114,"high":103,"low":114,"close":81,"volume":147},"2025-10-21T00:00:00",60800,{"timestamp":149,"open":104,"high":103,"low":81,"close":99,"volume":150},"2025-10-22T00:00:00",101900,{"timestamp":152,"open":103,"high":95,"low":99,"close":79,"volume":153},"2025-10-23T00:00:00",103900,{"timestamp":155,"open":86,"high":156,"low":86,"close":80,"volume":157},"2025-10-26T00:00:00",1.4,743500,{"timestamp":159,"open":85,"high":160,"low":79,"close":161,"volume":162},"2025-10-27T00:00:00",1.39,1.37,85800,{"timestamp":164,"open":161,"high":160,"low":80,"close":94,"volume":165},"2025-10-29T00:00:00",38700,{"timestamp":167,"open":94,"high":168,"low":95,"close":95,"volume":169},"2025-10-30T00:00:00",1.38,91300,{"timestamp":171,"open":95,"high":168,"low":86,"close":86,"volume":172},"2025-11-02T00:00:00",105900,{"timestamp":174,"open":86,"high":85,"low":79,"close":95,"volume":175},"2025-11-03T00:00:00",78100,{"timestamp":177,"open":86,"high":86,"low":81,"close":41,"volume":178},"2025-11-04T00:00:00",528000,{"timestamp":180,"open":86,"high":86,"low":41,"close":104,"volume":181},"2025-11-05T00:00:00",161700,{"timestamp":183,"open":99,"high":90,"low":41,"close":103,"volume":184},"2025-11-06T00:00:00",92000,{"timestamp":186,"open":104,"high":103,"low":41,"close":41,"volume":187},"2025-11-09T00:00:00",111200,{"timestamp":189,"open":41,"high":86,"low":41,"close":86,"volume":190},"2025-11-10T00:00:00",93600,{"timestamp":192,"open":95,"high":80,"low":99,"close":90,"volume":193},"2025-11-11T00:00:00",124800,{"timestamp":195,"open":161,"high":196,"low":80,"close":196,"volume":197},"2025-11-12T00:00:00",1.44,590500,{"timestamp":199,"open":200,"high":201,"low":202,"close":201,"volume":203},"2025-11-13T00:00:00",1.42,1.63,1.41,942700,{"timestamp":205,"open":201,"high":206,"low":207,"close":208,"volume":209},"2025-11-16T00:00:00",1.71,1.55,1.69,365800,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-11-17T00:00:00",1.68,1.7,1.59,1.62,371000,{"timestamp":218,"open":219,"high":220,"low":221,"close":208,"volume":222},"2025-11-18T00:00:00",1.66,1.75,1.64,427800,{"timestamp":224,"open":212,"high":225,"low":201,"close":226,"volume":227},"2025-11-20T00:00:00",1.8,1.78,300600,{"timestamp":229,"open":225,"high":230,"low":231,"close":232,"volume":233},"2025-11-23T00:00:00",1.84,1.74,1.79,159100,{"timestamp":235,"open":236,"high":225,"low":213,"close":220,"volume":237},"2025-11-24T00:00:00",1.76,119500,{"timestamp":239,"open":220,"high":240,"low":206,"close":240,"volume":241},"2025-11-25T00:00:00",1.9,322400,{"timestamp":243,"open":244,"high":245,"low":244,"close":246,"volume":247},"2025-11-26T00:00:00",1.86,2.07,2.01,309400,{"timestamp":249,"open":250,"high":251,"low":240,"close":252,"volume":253},"2025-11-27T00:00:00",1.98,2.11,2.1,363000,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-30T00:00:00",2.09,2.21,2.05,2.18,719300,{"timestamp":262,"open":257,"high":263,"low":264,"close":265,"volume":266},"2025-12-01T00:00:00",2.31,2.12,2.2,602300,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-12-02T00:00:00",2.23,2.28,2.16,2.25,235800,{"timestamp":275,"open":276,"high":277,"low":259,"close":278,"volume":279},"2025-12-03T00:00:00",2.22,2.29,2.26,106900,{"timestamp":281,"open":259,"high":282,"low":258,"close":252,"volume":283},"2025-12-04T00:00:00",2.3,750700,{"timestamp":285,"open":271,"high":286,"low":287,"close":258,"volume":288},"2025-12-07T00:00:00",2.17,2.04,173300,{"timestamp":290,"open":291,"high":292,"low":293,"close":264,"volume":294},"2025-12-08T00:00:00",2.13,2.15,1.96,228500,{"timestamp":296,"open":286,"high":286,"low":297,"close":264,"volume":298},"2025-12-09T00:00:00",2.08,67900,{"timestamp":300,"open":301,"high":286,"low":252,"close":264,"volume":302},"2025-12-10T00:00:00",2.14,61100,{"timestamp":22,"open":301,"high":304,"low":305,"close":301,"volume":306},2.24,1.93,359000,{"timestamp":308,"open":292,"high":309,"low":252,"close":252,"volume":310},"2025-12-14T00:00:00",2.19,202400,{"timestamp":312,"open":292,"high":276,"low":246,"close":313,"volume":314},"2025-12-15T00:00:00",2.02,536400,{"timestamp":23,"open":316,"high":316,"low":232,"close":317,"volume":318},1.92,1.82,168900,{"timestamp":320,"open":225,"high":316,"low":321,"close":220,"volume":322},"2025-12-17T00:00:00",1.72,163800,{"timestamp":324,"open":231,"high":244,"low":231,"close":325,"volume":326},"2025-12-18T00:00:00",1.85,101400,{"timestamp":328,"open":230,"high":244,"low":226,"close":230,"volume":329},"2025-12-21T00:00:00",52600,{"timestamp":24,"open":325,"high":325,"low":331,"close":331,"volume":332},1.73,160100,{"timestamp":334,"open":220,"high":236,"low":212,"close":331,"volume":335},"2025-12-25T00:00:00",153800,{"timestamp":337,"open":213,"high":321,"low":338,"close":339,"volume":340},"2025-12-28T00:00:00",1.56,1.58,620000,{"timestamp":342,"open":66,"high":231,"low":66,"close":221,"volume":343},"2025-12-29T00:00:00",375700,{"timestamp":345,"open":213,"high":220,"low":346,"close":208,"volume":347},"2026-01-01T00:00:00",1.67,176900,{"timestamp":349,"open":212,"high":226,"low":346,"close":220,"volume":350},"2026-01-04T00:00:00",119700,{"timestamp":352,"open":353,"high":354,"low":220,"close":226,"volume":355},"2026-01-05T00:00:00",1.77,1.81,2103800,{"timestamp":357,"open":231,"high":220,"low":346,"close":208,"volume":358},"2026-01-06T00:00:00",249600,{"timestamp":360,"open":206,"high":231,"low":361,"close":361,"volume":362},"2026-01-07T00:00:00",1.61,236900,{"timestamp":364,"open":201,"high":213,"low":365,"close":213,"volume":366},"2026-01-08T00:00:00",1.6,138000,{"timestamp":368,"open":213,"high":321,"low":201,"close":213,"volume":369},"2026-01-11T00:00:00",184500,{"timestamp":371,"open":206,"high":206,"low":221,"close":212,"volume":372},"2026-01-12T00:00:00",141200,{"timestamp":374,"open":212,"high":220,"low":219,"close":346,"volume":375},"2026-01-13T00:00:00",178500,{"timestamp":377,"open":346,"high":231,"low":66,"close":214,"volume":378},"2026-01-14T00:00:00",601800,{"timestamp":380,"open":361,"high":361,"low":381,"close":382,"volume":383},"2026-01-15T00:00:00",1.49,1.52,1146500,{"timestamp":385,"open":382,"high":66,"low":382,"close":207,"volume":386},"2026-01-18T00:00:00",132200,{"timestamp":388,"open":389,"high":66,"low":390,"close":338,"volume":391},"2026-01-19T00:00:00",1.54,1.51,145700,{"timestamp":393,"open":338,"high":361,"low":338,"close":361,"volume":394},"2026-01-20T00:00:00",205700,{"timestamp":396,"open":214,"high":212,"low":214,"close":219,"volume":397},"2026-01-21T00:00:00",717200,{"timestamp":399,"open":213,"high":236,"low":400,"close":220,"volume":401},"2026-01-22T00:00:00",1.65,305000,{"timestamp":403,"open":321,"high":354,"low":321,"close":232,"volume":404},"2026-01-25T00:00:00",300100,{"timestamp":406,"open":226,"high":317,"low":331,"close":353,"volume":407},"2026-01-26T00:00:00",671000,{"timestamp":409,"open":226,"high":225,"low":206,"close":236,"volume":410},"2026-01-27T00:00:00",498500,{"timestamp":412,"open":220,"high":226,"low":400,"close":208,"volume":413},"2026-01-28T00:00:00",253000,{"timestamp":415,"open":226,"high":232,"low":236,"close":232,"volume":416},"2026-02-01T00:00:00",23400,{"timestamp":418,"open":225,"high":419,"low":225,"close":244,"volume":420},"2026-02-02T00:00:00",1.87,354800,{"timestamp":422,"open":230,"high":240,"low":225,"close":230,"volume":423},"2026-02-03T00:00:00",302800,{"timestamp":425,"open":317,"high":426,"low":231,"close":419,"volume":427},"2026-02-05T00:00:00",1.88,296100,{"timestamp":429,"open":244,"high":240,"low":226,"close":430,"volume":431},"2026-02-08T00:00:00",1.83,247800,{"timestamp":433,"open":230,"high":244,"low":353,"close":225,"volume":434},"2026-02-09T00:00:00",81300,{"timestamp":436,"open":317,"high":325,"low":236,"close":225,"volume":437},"2026-02-10T00:00:00",155200,{"timestamp":439,"open":226,"high":354,"low":208,"close":231,"volume":440},"2026-02-11T00:00:00",548300,{"timestamp":442,"open":321,"high":353,"low":208,"close":236,"volume":443},"2026-02-12T00:00:00",129000,{"timestamp":445,"open":220,"high":226,"low":213,"close":220,"volume":446},"2026-02-17T00:00:00",103600,{"timestamp":448,"open":353,"high":449,"low":206,"close":450,"volume":451},"2026-02-18T00:00:00",1.91,1.89,251400,{"timestamp":453,"open":325,"high":316,"low":354,"close":419,"volume":454},"2026-02-19T00:00:00",237200,{"timestamp":456,"open":240,"high":240,"low":325,"close":419,"volume":457},"2026-02-22T00:00:00",48900,{"timestamp":459,"open":240,"high":293,"low":426,"close":460,"volume":461},"2026-02-23T00:00:00",1.95,188500,{"timestamp":463,"open":293,"high":293,"low":240,"close":449,"volume":464},"2026-02-24T00:00:00",100500,{"timestamp":466,"open":450,"high":316,"low":244,"close":419,"volume":467},"2026-02-25T00:00:00",72500,{"timestamp":469,"open":426,"high":450,"low":225,"close":354,"volume":470},"2026-02-26T00:00:00",136200,{"timestamp":472,"open":317,"high":240,"low":236,"close":419,"volume":473},"2026-03-01T00:00:00",237100,{"timestamp":475,"open":225,"high":426,"low":226,"close":230,"volume":476},"2026-03-02T00:00:00",225600,{"timestamp":478,"open":450,"high":293,"low":426,"close":293,"volume":479},"2026-03-03T00:00:00",197300,{"timestamp":481,"open":482,"high":301,"low":316,"close":316,"volume":483},"2026-03-04T00:00:00",1.99,364100,{"timestamp":485,"open":460,"high":486,"low":240,"close":240,"volume":487},"2026-03-05T00:00:00",2,112300,{"timestamp":489,"open":450,"high":460,"low":317,"close":450,"volume":490},"2026-03-08T00:00:00",114000,{"timestamp":492,"open":426,"high":486,"low":426,"close":486,"volume":493},"2026-03-09T00:00:00",88500,{"timestamp":495,"open":250,"high":482,"low":305,"close":250,"volume":496},"2026-03-10T00:00:00",53900,{"timestamp":498,"open":499,"high":499,"low":450,"close":450,"volume":500},"2026-03-11T00:00:00",1.97,702600,{"timestamp":502,"open":240,"high":316,"low":226,"close":317,"volume":503},"2026-03-12T00:00:00",210500,{"timestamp":505,"open":230,"high":419,"low":232,"close":232,"volume":506},"2026-03-15T00:00:00",73700,{"timestamp":508,"open":225,"high":325,"low":321,"close":220,"volume":509},"2026-03-16T00:00:00",188300,{"timestamp":511,"open":213,"high":236,"low":212,"close":213,"volume":512},"2026-03-18T00:00:00",227600,{"timestamp":514,"open":236,"high":236,"low":361,"close":361,"volume":515},"2026-03-19T00:00:00",225100,{"timestamp":517,"open":361,"high":236,"low":361,"close":208,"volume":518},"2026-03-22T00:00:00",121400,{"timestamp":520,"open":331,"high":331,"low":219,"close":208,"volume":521},"2026-03-23T00:00:00",90600,{"timestamp":523,"open":231,"high":236,"low":208,"close":231,"volume":524},"2026-03-24T00:00:00",166700,{"timestamp":526,"open":331,"high":236,"low":208,"close":213,"volume":527},"2026-03-25T00:00:00",112500,{"timestamp":529,"open":212,"high":331,"low":361,"close":361,"volume":530},"2026-03-26T00:00:00",492400,{"timestamp":532,"open":201,"high":346,"low":361,"close":215,"volume":533},"2026-03-29T00:00:00",105200,{"timestamp":535,"open":215,"high":213,"low":215,"close":400,"volume":536},"2026-03-30T00:00:00",116900,{"timestamp":538,"open":219,"high":206,"low":201,"close":400,"volume":539},"2026-03-31T00:00:00",127800,{"timestamp":541,"open":400,"high":213,"low":361,"close":221,"volume":542},"2026-04-01T00:00:00",161000,{"timestamp":544,"open":400,"high":354,"low":400,"close":225,"volume":545},"2026-04-05T00:00:00",438800,{"timestamp":547,"open":317,"high":430,"low":206,"close":236,"volume":548},"2026-04-06T00:00:00",223700,{"timestamp":550,"open":225,"high":430,"low":226,"close":430,"volume":551},"2026-04-07T00:00:00",269600,{"timestamp":553,"open":317,"high":230,"low":232,"close":230,"volume":554},"2026-04-08T00:00:00",737700,{"timestamp":556,"open":244,"high":244,"low":226,"close":226,"volume":557},"2026-04-09T00:00:00",128500,{"timestamp":559,"open":226,"high":354,"low":321,"close":236,"volume":560},"2026-04-12T00:00:00",208400,{"timestamp":562,"open":353,"high":426,"low":220,"close":354,"volume":563},"2026-04-13T00:00:00",264100,{"timestamp":565,"open":232,"high":430,"low":236,"close":353,"volume":566},"2026-04-14T00:00:00",103500,{"timestamp":568,"open":226,"high":354,"low":353,"close":226,"volume":569},"2026-04-15T00:00:00",96100,{"timestamp":571,"open":353,"high":317,"low":236,"close":226,"volume":572},"2026-04-16T00:00:00",265000,{"timestamp":574,"open":226,"high":430,"low":226,"close":354,"volume":575},"2026-04-19T00:00:00",74500,{"timestamp":577,"open":354,"high":419,"low":354,"close":430,"volume":578},"2026-04-21T00:00:00",109900,{"timestamp":580,"open":430,"high":244,"low":354,"close":354,"volume":581},"2026-04-22T00:00:00",142000,{"timestamp":583,"open":317,"high":430,"low":331,"close":226,"volume":584},"2026-04-23T00:00:00",104700,{"timestamp":586,"open":225,"high":430,"low":231,"close":231,"volume":587},"2026-04-26T00:00:00",84400,{"timestamp":589,"open":236,"high":450,"low":321,"close":450,"volume":590},"2026-04-27T00:00:00",119600,{"timestamp":592,"open":317,"high":486,"low":232,"close":450,"volume":593},"2026-04-28T00:00:00",671500,{"timestamp":595,"open":244,"high":293,"low":244,"close":449,"volume":596},"2026-04-29T00:00:00",321600,{"timestamp":598,"open":449,"high":449,"low":236,"close":353,"volume":599},"2026-05-03T00:00:00",211900,{"timestamp":601,"open":226,"high":426,"low":226,"close":426,"volume":190},"2026-05-04T00:00:00",{"timestamp":603,"open":240,"high":316,"low":244,"close":419,"volume":604},"2026-05-05T00:00:00",129800,{"timestamp":606,"open":450,"high":316,"low":317,"close":419,"volume":607},"2026-05-06T00:00:00",208700,{"timestamp":609,"open":450,"high":450,"low":206,"close":232,"volume":610},"2026-05-07T00:00:00",488800,{"timestamp":612,"open":226,"high":232,"low":231,"close":220,"volume":613},"2026-05-10T00:00:00",170500,{"timestamp":615,"open":220,"high":236,"low":331,"close":331,"volume":616},"2026-05-11T00:00:00",196000,{"timestamp":618,"open":220,"high":220,"low":201,"close":400,"volume":619},"2026-05-12T00:00:00",258600,{"timestamp":621,"open":346,"high":206,"low":219,"close":219,"volume":622},"2026-05-13T00:00:00",113000,{"timestamp":624,"open":219,"high":212,"low":221,"close":221,"volume":625},"2026-05-14T00:00:00",133500,{"timestamp":627,"open":221,"high":212,"low":365,"close":365,"volume":628},"2026-05-17T00:00:00",109400,{"timestamp":630,"open":361,"high":361,"low":382,"close":361,"volume":631},"2026-05-18T00:00:00",232400,{"timestamp":633,"open":221,"high":212,"low":215,"close":201,"volume":634},"2026-05-19T00:00:00",130100,{"timestamp":636,"open":400,"high":346,"low":361,"close":219,"volume":637},"2026-05-20T00:00:00",76900,{"timestamp":639,"open":219,"high":346,"low":361,"close":201,"volume":640},"2026-05-21T00:00:00",107100,{"timestamp":642,"open":221,"high":208,"low":201,"close":346,"volume":643},"2026-05-24T00:00:00",92900,{"timestamp":645,"open":346,"high":212,"low":365,"close":365,"volume":646},"2026-05-25T00:00:00",199900,{"timestamp":648,"open":400,"high":346,"low":361,"close":215,"volume":649},"2026-05-26T00:00:00",58900,{"timestamp":651,"open":215,"high":221,"low":365,"close":365,"volume":652},"2026-05-27T00:00:00",99800,{"timestamp":654,"open":361,"high":400,"low":365,"close":215,"volume":655},"2026-05-28T00:00:00",136400,{"timestamp":657,"open":221,"high":219,"low":365,"close":215,"volume":658},"2026-05-31T00:00:00",91700,{"timestamp":660,"open":361,"high":221,"low":365,"close":365,"volume":661},"2026-06-01T00:00:00",82600,{"timestamp":663,"open":361,"high":361,"low":664,"close":665,"volume":666},"2026-06-02T00:00:00",1.47,1.5,990100,{"timestamp":668,"open":665,"high":389,"low":381,"close":381,"volume":669},"2026-06-04T00:00:00",145100,{"timestamp":671,"open":381,"high":382,"low":381,"close":665,"volume":672},"2026-06-07T00:00:00",78000,{"timestamp":674,"open":382,"high":338,"low":382,"close":338,"volume":675},"2026-06-08T00:00:00",67500,{"timestamp":677,"open":678,"high":338,"low":665,"close":665,"volume":679},"2026-06-09T00:00:00",1.53,77500,{"timestamp":681,"open":390,"high":361,"low":664,"close":361,"volume":682},"2026-06-10T00:00:00",127900,{"timestamp":684,"open":214,"high":214,"low":678,"close":339,"volume":685},"2026-06-11T00:00:00",129100,{"timestamp":687,"open":339,"high":221,"low":678,"close":678,"volume":688},"2026-06-14T00:00:00",83100,{"timestamp":690,"open":389,"high":212,"low":665,"close":382,"volume":691},"2026-06-15T00:00:00",233900,{"timestamp":693,"open":389,"high":338,"low":694,"close":695,"volume":696},"2026-06-16T00:00:00",1.43,1.45,148700,{"timestamp":698,"open":381,"high":678,"low":664,"close":381,"volume":699},"2026-06-17T00:00:00",147200,{"timestamp":701,"open":678,"high":678,"low":702,"close":678,"volume":703},"2026-06-18T00:00:00",1.48,91800,{"timestamp":705,"open":207,"high":339,"low":702,"close":389,"volume":706},"2026-06-21T00:00:00",283600,{"timestamp":708,"open":678,"high":678,"low":702,"close":702,"volume":298},"2026-06-22T00:00:00",{"timestamp":710,"open":390,"high":382,"low":381,"close":382,"volume":711},"2026-06-23T00:00:00",49700,{"timestamp":713,"open":390,"high":214,"low":664,"close":664,"volume":714},"2026-06-24T00:00:00",396000,{"timestamp":716,"open":381,"high":390,"low":664,"close":381,"volume":717},"2026-06-25T00:00:00",267600,{"timestamp":719,"open":390,"high":390,"low":381,"close":665,"volume":720},"2026-06-28T00:00:00",35200,{"timestamp":722,"open":381,"high":390,"low":702,"close":702,"volume":723},"2026-06-29T00:00:00",36500,{"timestamp":725,"open":381,"high":665,"low":726,"close":702,"volume":727},"2026-06-30T00:00:00",1.46,93000,{"timestamp":729,"open":381,"high":665,"low":695,"close":665,"volume":730},"2026-07-01T00:00:00",81800,{"timestamp":732,"open":382,"high":382,"low":664,"close":664,"volume":733},"2026-07-02T00:00:00",86100,{"timestamp":735,"open":381,"high":665,"low":726,"close":665,"volume":736},"2026-07-05T00:00:00",51600,{"timestamp":738,"open":702,"high":381,"low":695,"close":695,"volume":739},"2026-07-06T00:00:00",117900,{"timestamp":741,"open":726,"high":381,"low":694,"close":726,"volume":672},"2026-07-07T00:00:00",{"timestamp":743,"open":726,"high":665,"low":726,"close":664,"volume":744},"2026-07-08T00:00:00",88700,{"timestamp":746,"open":381,"high":389,"low":664,"close":381,"volume":747},"2026-07-09T00:00:00",161100,{"timestamp":749,"open":381,"high":678,"low":726,"close":726,"volume":750},"2026-07-12T00:00:00",77100,{"timestamp":752,"open":726,"high":382,"low":726,"close":726,"volume":753},"2026-07-13T00:00:00",312500,{"timestamp":755,"open":381,"high":381,"low":695,"close":702,"volume":756},"2026-07-14T00:00:00",56000,{"timestamp":758,"open":664,"high":665,"low":196,"close":196,"volume":759},"2026-07-15T00:00:00",66900,{"timestamp":761,"open":695,"high":664,"low":200,"close":695,"volume":762},"2026-07-16T00:00:00",99400,{"timestamp":764,"open":694,"high":664,"low":694,"close":196,"volume":765},"2026-07-19T00:00:00",76800,{"timestamp":767,"open":695,"high":664,"low":694,"close":664,"volume":768},"2026-07-20T00:00:00",43200,{"timestamp":770,"open":664,"high":665,"low":695,"close":381,"volume":771},"2026-07-21T00:00:00",115600,{"timestamp":773,"open":381,"high":381,"low":726,"close":381,"volume":774},"2026-07-22T00:00:00",50100,{"timestamp":776,"open":664,"high":665,"low":200,"close":702,"volume":777},"2026-07-23T00:00:00",67800,{"timestamp":779,"open":381,"high":665,"low":695,"close":381,"volume":780},"2026-07-26T00:00:00",97500,{"timestamp":782,"open":381,"high":665,"low":726,"close":381,"volume":622},"2026-07-27T00:00:00",{"timestamp":784,"open":702,"high":381,"low":695,"close":664,"volume":765},"2026-07-28T00:00:00",{"timestamp":786,"open":695,"high":665,"low":695,"close":726,"volume":787},"2026-07-29T00:00:00",1205100,{"timestamp":789,"open":695,"high":702,"low":695,"close":695,"volume":790},"2026-07-30T00:00:00",53400,{"timestamp":792,"open":726,"high":702,"low":694,"close":695,"volume":793},"2026-08-02T00:00:00",46600,{"timestamp":795,"open":695,"high":664,"low":160,"close":202,"volume":796},"2026-08-03T00:00:00",141800,{"timestamp":798,"open":200,"high":664,"low":202,"close":694,"volume":799},"2026-08-04T00:00:00",93400,{"timestamp":801,"open":694,"high":726,"low":160,"close":160,"volume":802},"2026-08-05T00:00:00",148200,{"timestamp":804,"open":156,"high":156,"low":80,"close":160,"volume":805},"2026-08-06T00:00:00",184400,{"timestamp":807,"open":160,"high":200,"low":168,"close":160,"volume":808},"2026-08-09T00:00:00",160000,{"timestamp":810,"open":85,"high":695,"low":85,"close":156,"volume":811},"2026-08-10T00:00:00",164700,{"timestamp":813,"open":156,"high":156,"low":86,"close":86,"volume":814},"2026-08-11T00:00:00",186800,{"timestamp":816,"open":80,"high":156,"low":95,"close":80,"volume":817},"2026-08-12T00:00:00",78700,{"timestamp":819,"open":94,"high":94,"low":79,"close":79,"volume":820},"2026-08-13T00:00:00",100800,{"timestamp":822,"open":86,"high":94,"low":103,"close":90,"volume":823},"2026-08-16T00:00:00",159600,{"timestamp":825,"open":99,"high":94,"low":104,"close":103,"volume":826},"2026-08-17T00:00:00",115500,{"timestamp":828,"open":90,"high":94,"low":81,"close":81,"volume":829},"2026-08-18T00:00:00",291200,{"timestamp":831,"open":104,"high":86,"low":41,"close":79,"volume":832},"2026-08-19T00:00:00",79400,{"timestamp":834,"open":79,"high":79,"low":41,"close":104,"volume":835},"2026-08-20T00:00:00",214900,{"timestamp":837,"open":99,"high":79,"low":104,"close":103,"volume":838},"2026-08-23T00:00:00",71900,{"timestamp":840,"open":103,"high":86,"low":41,"close":104,"volume":841},"2026-08-24T00:00:00",206300,{"timestamp":843,"open":103,"high":103,"low":41,"close":103,"volume":844},"2026-08-25T00:00:00",127300,{"timestamp":846,"open":99,"high":90,"low":41,"close":41,"volume":847},"2026-08-26T00:00:00",379400,{"timestamp":849,"open":81,"high":99,"low":81,"close":104,"volume":850},"2026-08-27T00:00:00",129600,{"timestamp":852,"open":99,"high":103,"low":41,"close":41,"volume":853},"2026-08-30T00:00:00",176100,{"timestamp":855,"open":41,"high":103,"low":81,"close":41,"volume":856},"2026-08-31T00:00:00",327400,{"timestamp":858,"open":104,"high":79,"low":41,"close":99,"volume":859},"2026-09-01T00:00:00",360300,{"timestamp":861,"open":90,"high":80,"low":99,"close":103,"volume":862},"2026-09-02T00:00:00",239100,{"timestamp":864,"open":90,"high":86,"low":99,"close":103,"volume":865},"2026-09-03T00:00:00",182100,{"timestamp":867,"open":79,"high":95,"low":99,"close":90,"volume":868},"2026-09-07T00:00:00",254200,{"timestamp":870,"open":90,"high":90,"low":41,"close":99,"volume":871},"2026-09-08T00:00:00",349900,{"timestamp":873,"open":99,"high":90,"low":104,"close":90,"volume":874},"2026-09-09T00:00:00",158900,{"timestamp":876,"open":90,"high":86,"low":104,"close":103,"volume":877},"2026-09-10T00:00:00",152700,{"timestamp":879,"open":90,"high":79,"low":99,"close":103,"volume":880},"2026-09-13T00:00:00",102800,{"timestamp":882,"open":103,"high":86,"low":99,"close":86,"volume":883},"2026-09-14T00:00:00",48500,{"timestamp":885,"open":86,"high":95,"low":90,"close":95,"volume":886},"2026-09-15T00:00:00",75600,{"timestamp":888,"open":95,"high":85,"low":90,"close":90,"volume":539},"2026-09-16T00:00:00",{"timestamp":890,"open":86,"high":86,"low":99,"close":103,"volume":891},"2026-09-17T00:00:00",157000,{"timestamp":893,"open":90,"high":80,"low":103,"close":80,"volume":894},"2026-09-20T00:00:00",120800,{"timestamp":896,"open":80,"high":80,"low":79,"close":79,"volume":897},"2026-09-21T00:00:00",135400,{"timestamp":899,"open":95,"high":80,"low":90,"close":90,"volume":551},"2026-09-22T00:00:00",{"timestamp":901,"open":79,"high":86,"low":137,"close":41,"volume":902},"2026-09-23T00:00:00",630900,[]]