[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f95JU8jnrAXj_QAdLBoAr4-b1oVH2TUS0Uhs-C6v8Qio":3,"$fzXLJGjm_RLrF_kbFfsXCtzq4HyVScKkp6CUX4ixSMSM":37,"$fJvgYybV67_lAAQxSnG2wPjBTCSpFPHreqw3gAGJ4VZo":80},{"items":4,"totalItens":34,"success":35,"errors":36,"limitReached":34},[5,13,18,23,29],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.0524213,"2023-05-04T00:00:00","2023-05-09T00:00:00","2023-05-22T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.0716469,"2024-11-07T00:00:00","2024-11-12T00:00:00","2024-11-21T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.0519086,"2025-08-14T00:00:00","2025-08-19T00:00:00","2025-08-26T00:00:00",{"type":24,"category":7,"amount":25,"approvalDate":26,"comDate":27,"paymentDate":28,"status":12},3,0.254736,"2025-12-05T00:00:00","2026-02-09T00:00:00","2026-02-20T00:00:00",{"type":6,"category":7,"amount":30,"approvalDate":31,"comDate":32,"paymentDate":33,"status":12},0.0426957,"2026-08-13T00:00:00","2026-08-18T00:00:00","2026-08-31T00:00:00",null,true,[],{"summary":38,"quote":45,"fundamentals":51,"priceHistory":73,"relatedTickers":74},{"ticker":39,"slug":40,"kind":41,"companyName":42,"shortName":43,"description":44},"LWSA3","lwsa3","stock","Locaweb Serviços De Internet S.A.","Locaweb","",{"price":46,"change":47,"changePercent":48,"currency":49,"updatedAt":50},4.08,0.03,0.7407,"BRL","2026-09-24T23:48:18Z",{"eps":52,"bookValue":53,"dividendYield":54,"dividendYield5yAverage":55,"priceEarnings":56,"priceBookValue":57,"priceEbit":58,"evEbitda":59,"priceSalesRatio":60,"enterpriseValue":61,"ebitda":62,"roe":63,"roic":64,"roa":65,"netMargin":66,"ebitMargin":67,"grossMargin":68,"netDebtToEbitda":69,"netDebtToEquity":70,"currentLiquidity":71,"liabilitiesToEquity":72},0.046,4.331,1.27,1.43,88.7,0.94,-8.24,-16.86,1.39,1849420000,-109665000,1.06,-7.96,0.71,1.67,-16.85,47.79,2.21,-0.1,1.18,0.4925,[],[75,76,77,78,79],"FLRY3","RDOR3","QUAL3","ODPV3","POMO3",{"items":81,"totalItens":34,"success":35,"errors":966,"limitReached":34},[82,89,95,100,105,110,116,121,127,133,139,146,152,157,162,166,171,176,180,184,187,190,193,196,200,205,209,212,217,222,225,230,234,238,241,245,248,251,254,258,261,265,269,273,276,281,288,293,297,304,308,312,315,319,322,328,333,336,339,342,345,348,352,355,358,361,365,368,372,375,378,381,384,387,390,393,396,399,402,406,410,416,421,427,433,438,444,450,454,457,460,463,466,468,471,474,479,486,491,497,503,507,512,517,522,528,533,537,543,547,550,553,556,559,562,565,568,571,575,578,581,584,587,590,593,597,600,604,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,884,887,890,892,895,898,901,904,907,910,913,916,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963],{"timestamp":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-09-25T00:00:00",4.39,4.5,4.33,4.44,2490500,{"timestamp":90,"open":91,"high":92,"low":93,"close":87,"volume":94},"2025-09-28T00:00:00",4.49,4.57,4.4,1329100,{"timestamp":96,"open":91,"high":97,"low":93,"close":98,"volume":99},"2025-09-29T00:00:00",4.62,4.58,4188600,{"timestamp":101,"open":97,"high":97,"low":102,"close":103,"volume":104},"2025-09-30T00:00:00",4.24,4.3,7678500,{"timestamp":106,"open":102,"high":107,"low":108,"close":108,"volume":109},"2025-10-01T00:00:00",4.32,4.16,3988400,{"timestamp":111,"open":112,"high":113,"low":112,"close":114,"volume":115},"2025-10-02T00:00:00",4.14,4.37,4.34,5933500,{"timestamp":117,"open":118,"high":118,"low":119,"close":119,"volume":120},"2025-10-05T00:00:00",4.35,4.2,2305200,{"timestamp":122,"open":108,"high":123,"low":124,"close":125,"volume":126},"2025-10-06T00:00:00",4.28,4.1,4.27,4664800,{"timestamp":128,"open":129,"high":129,"low":130,"close":131,"volume":132},"2025-10-07T00:00:00",4.29,4.13,4.19,4141500,{"timestamp":134,"open":135,"high":136,"low":137,"close":130,"volume":138},"2025-10-08T00:00:00",4.17,4.18,4.05,5054600,{"timestamp":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-10-09T00:00:00",4.11,4.15,3.94,4.03,4647300,{"timestamp":147,"open":137,"high":148,"low":149,"close":150,"volume":151},"2025-10-12T00:00:00",4.07,3.96,3.97,3132700,{"timestamp":153,"open":143,"high":154,"low":155,"close":149,"volume":156},"2025-10-13T00:00:00",3.99,3.9,3200900,{"timestamp":158,"open":159,"high":144,"low":159,"close":160,"volume":161},"2025-10-14T00:00:00",3.92,3.98,2850800,{"timestamp":163,"open":149,"high":164,"low":149,"close":144,"volume":165},"2025-10-15T00:00:00",4.09,2236600,{"timestamp":167,"open":168,"high":46,"low":160,"close":169,"volume":170},"2025-10-16T00:00:00",4.02,4.01,2159800,{"timestamp":172,"open":173,"high":168,"low":155,"close":174,"volume":175},"2025-10-19T00:00:00",4,3.91,3302500,{"timestamp":177,"open":155,"high":143,"low":178,"close":159,"volume":179},"2025-10-20T00:00:00",3.83,3457900,{"timestamp":181,"open":174,"high":148,"low":174,"close":182,"volume":183},"2025-10-21T00:00:00",4.04,4174600,{"timestamp":185,"open":144,"high":148,"low":154,"close":168,"volume":186},"2025-10-22T00:00:00",2900400,{"timestamp":188,"open":168,"high":148,"low":154,"close":168,"volume":189},"2025-10-23T00:00:00",2628700,{"timestamp":191,"open":144,"high":164,"low":149,"close":137,"volume":192},"2025-10-26T00:00:00",2454200,{"timestamp":194,"open":182,"high":182,"low":174,"close":149,"volume":195},"2025-10-27T00:00:00",3158900,{"timestamp":197,"open":149,"high":173,"low":198,"close":159,"volume":199},"2025-10-28T00:00:00",3.88,2472000,{"timestamp":201,"open":198,"high":202,"low":203,"close":198,"volume":204},"2025-10-29T00:00:00",3.95,3.85,3378000,{"timestamp":206,"open":174,"high":168,"low":155,"close":207,"volume":208},"2025-10-30T00:00:00",3.93,3387900,{"timestamp":210,"open":159,"high":202,"low":178,"close":178,"volume":211},"2025-11-02T00:00:00",2460900,{"timestamp":213,"open":214,"high":203,"low":215,"close":203,"volume":216},"2025-11-03T00:00:00",3.84,3.78,2383600,{"timestamp":218,"open":219,"high":150,"low":220,"close":202,"volume":221},"2025-11-04T00:00:00",3.82,3.81,2773100,{"timestamp":223,"open":155,"high":143,"low":220,"close":219,"volume":224},"2025-11-05T00:00:00",1839400,{"timestamp":226,"open":227,"high":203,"low":228,"close":203,"volume":229},"2025-11-06T00:00:00",3.8,3.74,2227300,{"timestamp":231,"open":178,"high":232,"low":219,"close":203,"volume":233},"2025-11-09T00:00:00",3.89,1235400,{"timestamp":235,"open":236,"high":124,"low":203,"close":46,"volume":237},"2025-11-10T00:00:00",3.86,6912700,{"timestamp":239,"open":141,"high":141,"low":168,"close":148,"volume":240},"2025-11-11T00:00:00",1568900,{"timestamp":242,"open":141,"high":102,"low":137,"close":243,"volume":244},"2025-11-12T00:00:00",4.22,6117100,{"timestamp":246,"open":129,"high":93,"low":108,"close":136,"volume":247},"2025-11-13T00:00:00",8213300,{"timestamp":249,"open":135,"high":243,"low":46,"close":136,"volume":250},"2025-11-16T00:00:00",2673900,{"timestamp":252,"open":112,"high":142,"low":148,"close":141,"volume":253},"2025-11-17T00:00:00",3064900,{"timestamp":255,"open":148,"high":141,"low":168,"close":256,"volume":257},"2025-11-18T00:00:00",4.06,3857600,{"timestamp":259,"open":148,"high":141,"low":169,"close":124,"volume":260},"2025-11-20T00:00:00",1892400,{"timestamp":262,"open":137,"high":263,"low":137,"close":108,"volume":264},"2025-11-23T00:00:00",4.23,2040400,{"timestamp":266,"open":135,"high":267,"low":130,"close":112,"volume":268},"2025-11-24T00:00:00",4.25,1370800,{"timestamp":270,"open":108,"high":84,"low":142,"close":271,"volume":272},"2025-11-25T00:00:00",4.36,2556500,{"timestamp":274,"open":271,"high":271,"low":103,"close":271,"volume":275},"2025-11-26T00:00:00",832600,{"timestamp":277,"open":278,"high":279,"low":271,"close":97,"volume":280},"2025-11-27T00:00:00",4.43,4.69,4434300,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-11-30T00:00:00",4.61,4.64,4.47,4.6,3634900,{"timestamp":289,"open":286,"high":290,"low":291,"close":97,"volume":292},"2025-12-01T00:00:00",4.74,4.54,4226600,{"timestamp":294,"open":279,"high":295,"low":286,"close":284,"volume":296},"2025-12-02T00:00:00",4.76,3944200,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-12-03T00:00:00",4.67,4.79,4.65,4.75,2393300,{"timestamp":305,"open":306,"high":306,"low":243,"close":123,"volume":307},"2025-12-04T00:00:00",4.82,6791600,{"timestamp":309,"open":113,"high":310,"low":243,"close":267,"volume":311},"2025-12-07T00:00:00",4.46,1821800,{"timestamp":313,"open":243,"high":125,"low":168,"close":243,"volume":314},"2025-12-08T00:00:00",2484600,{"timestamp":316,"open":317,"high":123,"low":108,"close":102,"volume":318},"2025-12-09T00:00:00",4.26,7668200,{"timestamp":320,"open":267,"high":118,"low":243,"close":86,"volume":321},"2025-12-10T00:00:00",1700100,{"timestamp":323,"open":324,"high":325,"low":86,"close":326,"volume":327},"2025-12-11T00:00:00",4.38,4.48,4.42,2485800,{"timestamp":329,"open":310,"high":330,"low":331,"close":87,"volume":332},"2025-12-14T00:00:00",4.55,4.41,1893200,{"timestamp":334,"open":331,"high":85,"low":103,"close":326,"volume":335},"2025-12-15T00:00:00",4142700,{"timestamp":337,"open":87,"high":87,"low":119,"close":125,"volume":338},"2025-12-16T00:00:00",3769400,{"timestamp":340,"open":107,"high":107,"low":135,"close":317,"volume":341},"2025-12-17T00:00:00",3240600,{"timestamp":343,"open":317,"high":317,"low":119,"close":267,"volume":344},"2025-12-18T00:00:00",2501400,{"timestamp":346,"open":317,"high":317,"low":112,"close":108,"volume":347},"2025-12-21T00:00:00",1220500,{"timestamp":349,"open":142,"high":263,"low":350,"close":108,"volume":351},"2025-12-22T00:00:00",4.12,1524500,{"timestamp":353,"open":350,"high":142,"low":124,"close":350,"volume":354},"2025-12-25T00:00:00",815200,{"timestamp":356,"open":136,"high":136,"low":141,"close":135,"volume":357},"2025-12-28T00:00:00",1049100,{"timestamp":359,"open":108,"high":263,"low":112,"close":263,"volume":360},"2025-12-29T00:00:00",1245900,{"timestamp":362,"open":125,"high":363,"low":124,"close":141,"volume":364},"2026-01-01T00:00:00",4.31,1614500,{"timestamp":366,"open":130,"high":317,"low":164,"close":119,"volume":367},"2026-01-04T00:00:00",1701600,{"timestamp":369,"open":243,"high":363,"low":370,"close":317,"volume":371},"2026-01-05T00:00:00",4.21,1488500,{"timestamp":373,"open":123,"high":103,"low":119,"close":370,"volume":374},"2026-01-06T00:00:00",1196200,{"timestamp":376,"open":267,"high":118,"low":370,"close":114,"volume":377},"2026-01-07T00:00:00",1243500,{"timestamp":379,"open":363,"high":331,"low":129,"close":93,"volume":380},"2026-01-08T00:00:00",17859700,{"timestamp":382,"open":113,"high":93,"low":123,"close":84,"volume":383},"2026-01-11T00:00:00",1635900,{"timestamp":385,"open":84,"high":93,"low":123,"close":86,"volume":386},"2026-01-12T00:00:00",2490100,{"timestamp":388,"open":107,"high":331,"low":317,"close":86,"volume":389},"2026-01-13T00:00:00",3086600,{"timestamp":391,"open":113,"high":285,"low":113,"close":84,"volume":392},"2026-01-14T00:00:00",2811100,{"timestamp":394,"open":84,"high":84,"low":102,"close":107,"volume":395},"2026-01-15T00:00:00",2159400,{"timestamp":397,"open":86,"high":86,"low":135,"close":129,"volume":398},"2026-01-18T00:00:00",2551300,{"timestamp":400,"open":103,"high":363,"low":243,"close":123,"volume":401},"2026-01-19T00:00:00",2439300,{"timestamp":403,"open":103,"high":404,"low":103,"close":325,"volume":405},"2026-01-20T00:00:00",4.51,3181000,{"timestamp":407,"open":91,"high":408,"low":310,"close":301,"volume":409},"2026-01-21T00:00:00",4.73,5970600,{"timestamp":411,"open":301,"high":412,"low":413,"close":414,"volume":415},"2026-01-22T00:00:00",4.91,4.59,4.86,4780400,{"timestamp":417,"open":418,"high":419,"low":301,"close":419,"volume":420},"2026-01-25T00:00:00",4.85,4.87,3215800,{"timestamp":422,"open":423,"high":424,"low":418,"close":425,"volume":426},"2026-01-26T00:00:00",4.9,5.02,4.95,3818500,{"timestamp":428,"open":429,"high":430,"low":431,"close":424,"volume":432},"2026-01-27T00:00:00",4.96,5.09,4.94,5868600,{"timestamp":434,"open":435,"high":436,"low":279,"close":419,"volume":437},"2026-01-28T00:00:00",5,5.05,4777900,{"timestamp":439,"open":425,"high":440,"low":441,"close":442,"volume":443},"2026-01-29T00:00:00",5.01,4.8,4.88,1144300,{"timestamp":445,"open":446,"high":447,"low":448,"close":412,"volume":449},"2026-02-01T00:00:00",4.89,4.93,4.77,4781800,{"timestamp":451,"open":452,"high":424,"low":302,"close":306,"volume":453},"2026-02-02T00:00:00",4.97,4350200,{"timestamp":455,"open":441,"high":441,"low":84,"close":331,"volume":456},"2026-02-03T00:00:00",15690900,{"timestamp":458,"open":93,"high":91,"low":114,"close":118,"volume":459},"2026-02-04T00:00:00",6034500,{"timestamp":461,"open":113,"high":326,"low":103,"close":326,"volume":462},"2026-02-05T00:00:00",3308400,{"timestamp":464,"open":93,"high":291,"low":93,"close":91,"volume":465},"2026-02-08T00:00:00",4149500,{"timestamp":27,"open":103,"high":103,"low":108,"close":135,"volume":467},3821500,{"timestamp":469,"open":136,"high":370,"low":256,"close":124,"volume":470},"2026-02-10T00:00:00",3923100,{"timestamp":472,"open":164,"high":130,"low":215,"close":214,"volume":473},"2026-02-11T00:00:00",9372900,{"timestamp":475,"open":227,"high":214,"low":476,"close":477,"volume":478},"2026-02-12T00:00:00",3.6,3.65,12551500,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2026-02-17T00:00:00",3.66,3.68,3.55,3.58,6912500,{"timestamp":487,"open":488,"high":481,"low":489,"close":484,"volume":490},"2026-02-18T00:00:00",3.63,3.56,3643200,{"timestamp":492,"open":493,"high":493,"low":494,"close":495,"volume":496},"2026-02-19T00:00:00",3.62,3.52,3.61,4760700,{"timestamp":498,"open":484,"high":499,"low":500,"close":501,"volume":502},"2026-02-22T00:00:00",3.59,3.43,3.45,7718800,{"timestamp":504,"open":505,"high":494,"low":500,"close":494,"volume":506},"2026-02-23T00:00:00",3.46,12942200,{"timestamp":508,"open":483,"high":476,"low":509,"close":510,"volume":511},"2026-02-24T00:00:00",3.44,3.51,5576300,{"timestamp":513,"open":514,"high":515,"low":494,"close":477,"volume":516},"2026-02-25T00:00:00",3.53,3.67,6623600,{"timestamp":518,"open":519,"high":520,"low":494,"close":476,"volume":521},"2026-02-26T00:00:00",3.64,3.73,7581500,{"timestamp":523,"open":524,"high":484,"low":525,"close":526,"volume":527},"2026-03-01T00:00:00",3.5,3.47,3.54,4829000,{"timestamp":529,"open":530,"high":530,"low":531,"close":509,"volume":532},"2026-03-02T00:00:00",3.49,3.28,6951000,{"timestamp":534,"open":535,"high":227,"low":524,"close":520,"volume":536},"2026-03-03T00:00:00",3.57,12950100,{"timestamp":538,"open":520,"high":539,"low":540,"close":541,"volume":542},"2026-03-04T00:00:00",3.87,3.69,3.71,7810500,{"timestamp":544,"open":481,"high":545,"low":499,"close":515,"volume":546},"2026-03-05T00:00:00",3.76,6501800,{"timestamp":548,"open":493,"high":214,"low":484,"close":214,"volume":549},"2026-03-08T00:00:00",4771900,{"timestamp":551,"open":219,"high":256,"low":219,"close":160,"volume":552},"2026-03-09T00:00:00",6882600,{"timestamp":554,"open":169,"high":142,"low":202,"close":256,"volume":555},"2026-03-10T00:00:00",5323400,{"timestamp":557,"open":148,"high":148,"low":545,"close":178,"volume":558},"2026-03-11T00:00:00",6080800,{"timestamp":560,"open":232,"high":174,"low":482,"close":541,"volume":561},"2026-03-12T00:00:00",4075100,{"timestamp":563,"open":220,"high":220,"low":541,"close":228,"volume":564},"2026-03-15T00:00:00",2821200,{"timestamp":566,"open":520,"high":227,"low":477,"close":541,"volume":567},"2026-03-16T00:00:00",4659500,{"timestamp":569,"open":541,"high":215,"low":488,"close":482,"volume":570},"2026-03-17T00:00:00",3785700,{"timestamp":572,"open":481,"high":573,"low":483,"close":228,"volume":574},"2026-03-18T00:00:00",3.75,4375900,{"timestamp":576,"open":520,"high":520,"low":499,"close":488,"volume":577},"2026-03-19T00:00:00",3664500,{"timestamp":579,"open":519,"high":232,"low":493,"close":236,"volume":580},"2026-03-22T00:00:00",3938100,{"timestamp":582,"open":227,"high":219,"low":482,"close":573,"volume":583},"2026-03-23T00:00:00",4106000,{"timestamp":585,"open":178,"high":155,"low":215,"close":214,"volume":586},"2026-03-24T00:00:00",2522700,{"timestamp":588,"open":215,"high":214,"low":228,"close":178,"volume":589},"2026-03-25T00:00:00",4008000,{"timestamp":591,"open":227,"high":227,"low":519,"close":477,"volume":592},"2026-03-26T00:00:00",3901200,{"timestamp":594,"open":595,"high":520,"low":484,"close":476,"volume":596},"2026-03-29T00:00:00",3.7,4060000,{"timestamp":598,"open":477,"high":219,"low":477,"close":227,"volume":599},"2026-03-30T00:00:00",3311700,{"timestamp":601,"open":215,"high":174,"low":602,"close":198,"volume":603},"2026-03-31T00:00:00",3.77,2230300,{"timestamp":605,"open":573,"high":198,"low":606,"close":236,"volume":607},"2026-04-01T00:00:00",3.72,1693100,{"timestamp":609,"open":236,"high":232,"low":602,"close":602,"volume":610},"2026-04-05T00:00:00",1263900,{"timestamp":612,"open":215,"high":539,"low":595,"close":219,"volume":613},"2026-04-06T00:00:00",2467600,{"timestamp":615,"open":207,"high":137,"low":207,"close":154,"volume":616},"2026-04-07T00:00:00",5640500,{"timestamp":618,"open":150,"high":256,"low":228,"close":215,"volume":619},"2026-04-08T00:00:00",5965500,{"timestamp":621,"open":227,"high":178,"low":483,"close":219,"volume":622},"2026-04-09T00:00:00",11958400,{"timestamp":624,"open":606,"high":168,"low":595,"close":149,"volume":625},"2026-04-12T00:00:00",7357700,{"timestamp":627,"open":154,"high":182,"low":159,"close":143,"volume":628},"2026-04-13T00:00:00",2597800,{"timestamp":630,"open":143,"high":142,"low":232,"close":142,"volume":631},"2026-04-14T00:00:00",5455200,{"timestamp":633,"open":108,"high":370,"low":137,"close":46,"volume":634},"2026-04-15T00:00:00",4508800,{"timestamp":636,"open":108,"high":363,"low":350,"close":131,"volume":637},"2026-04-16T00:00:00",4080900,{"timestamp":639,"open":131,"high":370,"low":124,"close":142,"volume":640},"2026-04-19T00:00:00",3228000,{"timestamp":642,"open":263,"high":363,"low":350,"close":142,"volume":643},"2026-04-21T00:00:00",3206400,{"timestamp":645,"open":136,"high":136,"low":202,"close":169,"volume":646},"2026-04-22T00:00:00",2702700,{"timestamp":648,"open":169,"high":137,"low":202,"close":154,"volume":649},"2026-04-23T00:00:00",2088900,{"timestamp":651,"open":149,"high":154,"low":602,"close":602,"volume":652},"2026-04-26T00:00:00",3575200,{"timestamp":654,"open":573,"high":214,"low":515,"close":219,"volume":655},"2026-04-27T00:00:00",3174100,{"timestamp":657,"open":545,"high":658,"low":541,"close":520,"volume":659},"2026-04-28T00:00:00",3.79,2359900,{"timestamp":661,"open":573,"high":203,"low":595,"close":658,"volume":662},"2026-04-29T00:00:00",5752600,{"timestamp":664,"open":227,"high":232,"low":602,"close":214,"volume":665},"2026-05-03T00:00:00",3522800,{"timestamp":667,"open":178,"high":143,"low":658,"close":159,"volume":668},"2026-05-04T00:00:00",2890800,{"timestamp":670,"open":149,"high":144,"low":155,"close":173,"volume":671},"2026-05-05T00:00:00",4838500,{"timestamp":673,"open":149,"high":112,"low":149,"close":164,"volume":674},"2026-05-06T00:00:00",6249100,{"timestamp":676,"open":119,"high":102,"low":214,"close":174,"volume":677},"2026-05-07T00:00:00",7998400,{"timestamp":679,"open":155,"high":46,"low":178,"close":539,"volume":680},"2026-05-10T00:00:00",4596800,{"timestamp":682,"open":539,"high":232,"low":520,"close":539,"volume":683},"2026-05-11T00:00:00",5058300,{"timestamp":685,"open":198,"high":198,"low":484,"close":477,"volume":686},"2026-05-12T00:00:00",6084500,{"timestamp":688,"open":493,"high":573,"low":493,"close":540,"volume":689},"2026-05-13T00:00:00",4064900,{"timestamp":691,"open":477,"high":602,"low":495,"close":228,"volume":692},"2026-05-14T00:00:00",3228200,{"timestamp":694,"open":573,"high":219,"low":540,"close":595,"volume":695},"2026-05-17T00:00:00",2326500,{"timestamp":697,"open":477,"high":228,"low":495,"close":488,"volume":698},"2026-05-18T00:00:00",2677500,{"timestamp":700,"open":519,"high":602,"low":519,"close":573,"volume":701},"2026-05-19T00:00:00",2018800,{"timestamp":703,"open":573,"high":573,"low":493,"close":515,"volume":704},"2026-05-20T00:00:00",2336000,{"timestamp":706,"open":515,"high":595,"low":476,"close":481,"volume":707},"2026-05-21T00:00:00",2629400,{"timestamp":709,"open":540,"high":658,"low":540,"close":215,"volume":710},"2026-05-24T00:00:00",1771400,{"timestamp":712,"open":520,"high":545,"low":526,"close":499,"volume":713},"2026-05-25T00:00:00",6164700,{"timestamp":715,"open":476,"high":519,"low":483,"close":476,"volume":716},"2026-05-26T00:00:00",1820400,{"timestamp":718,"open":535,"high":515,"low":494,"close":477,"volume":719},"2026-05-27T00:00:00",2917300,{"timestamp":721,"open":481,"high":215,"low":476,"close":520,"volume":722},"2026-05-28T00:00:00",3439400,{"timestamp":724,"open":541,"high":203,"low":515,"close":203,"volume":725},"2026-05-31T00:00:00",5618000,{"timestamp":727,"open":178,"high":539,"low":573,"close":573,"volume":728},"2026-06-01T00:00:00",2996700,{"timestamp":730,"open":606,"high":602,"low":483,"close":493,"volume":731},"2026-06-02T00:00:00",7333300,{"timestamp":733,"open":493,"high":606,"low":483,"close":477,"volume":734},"2026-06-04T00:00:00",4783400,{"timestamp":736,"open":477,"high":540,"low":495,"close":515,"volume":737},"2026-06-07T00:00:00",5063800,{"timestamp":739,"open":595,"high":174,"low":540,"close":178,"volume":740},"2026-06-08T00:00:00",4923700,{"timestamp":742,"open":228,"high":220,"low":540,"close":606,"volume":743},"2026-06-09T00:00:00",4668600,{"timestamp":745,"open":520,"high":214,"low":477,"close":658,"volume":746},"2026-06-10T00:00:00",3859300,{"timestamp":748,"open":602,"high":214,"low":520,"close":227,"volume":749},"2026-06-11T00:00:00",3172700,{"timestamp":751,"open":214,"high":174,"low":215,"close":220,"volume":752},"2026-06-14T00:00:00",3069400,{"timestamp":754,"open":220,"high":203,"low":541,"close":658,"volume":755},"2026-06-15T00:00:00",4159900,{"timestamp":757,"open":220,"high":232,"low":477,"close":515,"volume":758},"2026-06-16T00:00:00",5860600,{"timestamp":760,"open":515,"high":520,"low":495,"close":493,"volume":761},"2026-06-17T00:00:00",3766900,{"timestamp":763,"open":495,"high":573,"low":495,"close":573,"volume":764},"2026-06-18T00:00:00",2276100,{"timestamp":766,"open":573,"high":203,"low":481,"close":215,"volume":767},"2026-06-21T00:00:00",3718200,{"timestamp":769,"open":606,"high":219,"low":541,"close":545,"volume":770},"2026-06-22T00:00:00",3338800,{"timestamp":772,"open":573,"high":232,"low":606,"close":203,"volume":773},"2026-06-23T00:00:00",3886200,{"timestamp":775,"open":236,"high":137,"low":236,"close":143,"volume":776},"2026-06-24T00:00:00",4354200,{"timestamp":778,"open":143,"high":108,"low":159,"close":142,"volume":779},"2026-06-25T00:00:00",5562500,{"timestamp":781,"open":124,"high":119,"low":124,"close":141,"volume":782},"2026-06-28T00:00:00",1961900,{"timestamp":784,"open":148,"high":164,"low":198,"close":150,"volume":785},"2026-06-29T00:00:00",3846800,{"timestamp":787,"open":174,"high":130,"low":155,"close":350,"volume":788},"2026-06-30T00:00:00",2711900,{"timestamp":790,"open":164,"high":370,"low":164,"close":142,"volume":791},"2026-07-01T00:00:00",3193900,{"timestamp":793,"open":112,"high":119,"low":141,"close":108,"volume":794},"2026-07-02T00:00:00",1204800,{"timestamp":796,"open":142,"high":142,"low":144,"close":182,"volume":797},"2026-07-05T00:00:00",1953200,{"timestamp":799,"open":164,"high":164,"low":236,"close":159,"volume":800},"2026-07-06T00:00:00",3242000,{"timestamp":802,"open":155,"high":159,"low":214,"close":214,"volume":803},"2026-07-07T00:00:00",2368700,{"timestamp":805,"open":236,"high":144,"low":203,"close":202,"volume":806},"2026-07-08T00:00:00",2044300,{"timestamp":808,"open":173,"high":130,"low":173,"close":182,"volume":809},"2026-07-09T00:00:00",1989400,{"timestamp":811,"open":154,"high":46,"low":154,"close":148,"volume":812},"2026-07-12T00:00:00",1950600,{"timestamp":814,"open":148,"high":46,"low":202,"close":154,"volume":815},"2026-07-13T00:00:00",2938100,{"timestamp":817,"open":160,"high":144,"low":143,"close":149,"volume":818},"2026-07-14T00:00:00",1976300,{"timestamp":820,"open":143,"high":169,"low":207,"close":143,"volume":821},"2026-07-15T00:00:00",1591900,{"timestamp":823,"open":202,"high":202,"low":198,"close":159,"volume":824},"2026-07-16T00:00:00",1851600,{"timestamp":826,"open":160,"high":154,"low":219,"close":232,"volume":827},"2026-07-19T00:00:00",1734000,{"timestamp":829,"open":155,"high":155,"low":595,"close":228,"volume":830},"2026-07-20T00:00:00",2520600,{"timestamp":832,"open":228,"high":214,"low":515,"close":227,"volume":833},"2026-07-21T00:00:00",3359800,{"timestamp":835,"open":658,"high":658,"low":519,"close":540,"volume":836},"2026-07-22T00:00:00",5669600,{"timestamp":838,"open":477,"high":228,"low":476,"close":476,"volume":839},"2026-07-23T00:00:00",1852200,{"timestamp":841,"open":488,"high":541,"low":493,"close":482,"volume":842},"2026-07-26T00:00:00",1520900,{"timestamp":844,"open":520,"high":178,"low":482,"close":228,"volume":845},"2026-07-27T00:00:00",1905700,{"timestamp":847,"open":228,"high":215,"low":515,"close":606,"volume":848},"2026-07-28T00:00:00",2729900,{"timestamp":850,"open":595,"high":203,"low":595,"close":602,"volume":851},"2026-07-29T00:00:00",3757600,{"timestamp":853,"open":602,"high":602,"low":481,"close":606,"volume":854},"2026-07-30T00:00:00",2560400,{"timestamp":856,"open":573,"high":203,"low":520,"close":203,"volume":857},"2026-08-02T00:00:00",2113500,{"timestamp":859,"open":203,"high":207,"low":203,"close":232,"volume":860},"2026-08-03T00:00:00",1951300,{"timestamp":862,"open":232,"high":169,"low":198,"close":159,"volume":863},"2026-08-04T00:00:00",2131900,{"timestamp":865,"open":174,"high":202,"low":178,"close":155,"volume":866},"2026-08-05T00:00:00",1833500,{"timestamp":868,"open":174,"high":159,"low":178,"close":198,"volume":869},"2026-08-06T00:00:00",1674100,{"timestamp":871,"open":198,"high":143,"low":203,"close":198,"volume":872},"2026-08-09T00:00:00",1659300,{"timestamp":874,"open":236,"high":539,"low":535,"close":476,"volume":875},"2026-08-10T00:00:00",4148200,{"timestamp":877,"open":493,"high":515,"low":514,"close":483,"volume":878},"2026-08-11T00:00:00",3108100,{"timestamp":880,"open":499,"high":602,"low":489,"close":228,"volume":881},"2026-08-12T00:00:00",2867900,{"timestamp":31,"open":220,"high":135,"low":606,"close":144,"volume":883},19371900,{"timestamp":885,"open":168,"high":168,"low":602,"close":236,"volume":886},"2026-08-16T00:00:00",4489200,{"timestamp":888,"open":203,"high":207,"low":219,"close":539,"volume":889},"2026-08-17T00:00:00",3370200,{"timestamp":32,"open":198,"high":159,"low":227,"close":203,"volume":891},2727800,{"timestamp":893,"open":203,"high":174,"low":227,"close":174,"volume":894},"2026-08-19T00:00:00",2618400,{"timestamp":896,"open":202,"high":148,"low":232,"close":256,"volume":897},"2026-08-20T00:00:00",2296600,{"timestamp":899,"open":137,"high":370,"low":168,"close":112,"volume":900},"2026-08-23T00:00:00",2563700,{"timestamp":902,"open":142,"high":243,"low":124,"close":243,"volume":903},"2026-08-24T00:00:00",4899100,{"timestamp":905,"open":119,"high":102,"low":112,"close":135,"volume":906},"2026-08-25T00:00:00",2092600,{"timestamp":908,"open":135,"high":324,"low":124,"close":86,"volume":909},"2026-08-26T00:00:00",4618900,{"timestamp":911,"open":125,"high":86,"low":136,"close":363,"volume":912},"2026-08-27T00:00:00",2602200,{"timestamp":914,"open":107,"high":113,"low":125,"close":103,"volume":915},"2026-08-30T00:00:00",2221900,{"timestamp":33,"open":129,"high":363,"low":135,"close":243,"volume":917},2697900,{"timestamp":919,"open":263,"high":107,"low":350,"close":119,"volume":920},"2026-09-01T00:00:00",4544900,{"timestamp":922,"open":263,"high":363,"low":136,"close":136,"volume":923},"2026-09-02T00:00:00",4246700,{"timestamp":925,"open":108,"high":267,"low":112,"close":243,"volume":926},"2026-09-03T00:00:00",2763700,{"timestamp":928,"open":267,"high":123,"low":137,"close":256,"volume":929},"2026-09-07T00:00:00",4436400,{"timestamp":931,"open":256,"high":164,"low":160,"close":154,"volume":932},"2026-09-08T00:00:00",3210200,{"timestamp":934,"open":173,"high":148,"low":149,"close":137,"volume":935},"2026-09-09T00:00:00",2996600,{"timestamp":937,"open":173,"high":124,"low":160,"close":182,"volume":938},"2026-09-10T00:00:00",2716600,{"timestamp":940,"open":169,"high":148,"low":149,"close":144,"volume":941},"2026-09-13T00:00:00",3008300,{"timestamp":943,"open":256,"high":141,"low":154,"close":173,"volume":944},"2026-09-14T00:00:00",1921600,{"timestamp":946,"open":154,"high":182,"low":155,"close":169,"volume":947},"2026-09-15T00:00:00",3162900,{"timestamp":949,"open":169,"high":182,"low":155,"close":207,"volume":950},"2026-09-16T00:00:00",2845700,{"timestamp":952,"open":207,"high":160,"low":236,"close":207,"volume":953},"2026-09-17T00:00:00",2754000,{"timestamp":955,"open":143,"high":182,"low":159,"close":154,"volume":956},"2026-09-20T00:00:00",5143900,{"timestamp":958,"open":160,"high":135,"low":160,"close":135,"volume":959},"2026-09-21T00:00:00",3599100,{"timestamp":961,"open":108,"high":136,"low":154,"close":137,"volume":962},"2026-09-22T00:00:00",4128200,{"timestamp":964,"open":148,"high":46,"low":169,"close":148,"volume":965},"2026-09-23T00:00:00",2477000,[]]