[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6Y4MrfP18VU9eCKy33_Sf_yFSUE_fl71wfelKe-zook":3,"$fxS4_fS8_TxQ-rAurdLgwmOjshKbipP-X1o6pZnQaer8":93,"$fxu2nGqv09MRvcIj6mGcgkTXM7B0maGttn94ld1IIa-0":136},{"items":4,"totalItens":90,"success":91,"errors":92,"limitReached":90},[5,12,17,22,27,32,37,42,47,52,56,61,66,71,76,81,86],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.170702,"2022-09-22T00:00:00","2022-09-27T00:00:00","2023-09-20T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.299001,"2022-12-21T00:00:00","2022-12-26T00:00:00","2023-12-20T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.128143,"2023-03-27T00:00:00","2023-03-30T00:00:00","2024-03-20T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":6},0.248168,"2023-06-26T00:00:00","2023-06-29T00:00:00","2024-06-20T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":6},0.206055,"2023-09-22T00:00:00","2023-09-27T00:00:00","2024-09-20T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":6},0.224954,"2023-10-27T00:00:00","2023-11-01T00:00:00","2024-10-21T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":6},0.188988,"2023-12-21T00:00:00","2023-12-27T00:00:00","2024-12-20T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":6},0.15483,"2024-03-28T00:00:00","2024-04-04T00:00:00","2025-03-24T00:00:00",{"type":6,"category":7,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":6},0.233675,"2024-06-21T00:00:00","2024-06-26T00:00:00","2025-06-20T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":41,"paymentDate":55,"status":6},0.235329,"2024-09-30T00:00:00","2025-09-30T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":6},0.409267,"2024-12-23T00:00:00","2024-12-30T00:00:00","2025-12-22T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":6},0.225157,"2025-03-26T00:00:00","2025-03-31T00:00:00","2026-03-20T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":6},0.245626,"2025-06-24T00:00:00","2025-06-27T00:00:00","2026-06-30T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":6},0.245598,"2025-09-23T00:00:00","2025-09-26T00:00:00","2026-09-21T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":60,"comDate":78,"paymentDate":79,"status":80},0.306542,"2025-12-29T00:00:00","2026-12-30T00:00:00",0,{"type":6,"category":7,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":85,"status":80},0.285477,"2026-03-25T00:00:00","2026-03-30T00:00:00","2027-03-31T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":70,"paymentDate":89,"status":80},0.285105,"2026-06-25T00:00:00","2027-06-30T00:00:00",null,true,[],{"summary":94,"quote":101,"fundamentals":107,"priceHistory":129,"relatedTickers":130},{"ticker":95,"slug":96,"kind":97,"companyName":98,"shortName":99,"description":100},"MULT3","mult3","stock","Multiplan Empreend Imobiliarios S.A.","Multiplan","",{"price":102,"change":103,"changePercent":104,"currency":105,"updatedAt":106},31.16,-0.28,-0.8906,"BRL","2026-09-24T23:48:16Z",{"eps":108,"bookValue":109,"dividendYield":110,"dividendYield5yAverage":111,"priceEarnings":112,"priceBookValue":113,"priceEbit":114,"evEbitda":115,"priceSalesRatio":116,"enterpriseValue":117,"ebitda":118,"roe":119,"roic":120,"roa":121,"netMargin":122,"ebitMargin":123,"grossMargin":124,"netDebtToEbitda":125,"netDebtToEquity":126,"currentLiquidity":127,"liabilitiesToEquity":128},2.701,13.165,3.6,2.74,11.54,2.37,6.59,8.83,4.59,19632278000,2223107000,20.52,15.64,10.49,43.41,69.62,82.54,2.24,0.74,1.64,0.9608,[],[131,132,133,134,135],"IGTI11","ALOS3","BPML11","BRPR3","HGRE11",{"items":137,"totalItens":90,"success":91,"errors":843,"limitReached":90},[138,145,150,157,164,170,176,182,189,196,202,209,216,222,227,233,239,244,251,256,262,268,275,280,286,292,299,306,313,320,325,332,339,345,351,358,365,372,379,385,390,395,399,405,411,418,425,431,437,443,450,456,462,467,473,478,483,488,494,500,506,511,517,523,527,533,537,541,545,552,556,563,568,572,576,582,586,590,594,600,603,609,613,617,623,629,633,639,644,648,653,660,664,671,678,685,691,697,703,710,716,723,729,735,741,746,753,756,761,765,772,778,783,788,792,799,805,808,813,818,822,827,833,838],{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2026-03-29T00:00:00",30.64,30.84,30.26,30.66,3633100,{"timestamp":84,"open":102,"high":146,"low":147,"close":148,"volume":149},31.88,30.73,31.81,3984400,{"timestamp":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2026-03-31T00:00:00",32.02,33.02,32.01,32.49,4625000,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2026-04-01T00:00:00",31.51,32.35,31.4,32,2146400,{"timestamp":165,"open":166,"high":167,"low":168,"close":148,"volume":169},"2026-04-05T00:00:00",32.16,32.27,31.58,3188400,{"timestamp":171,"open":172,"high":162,"low":173,"close":174,"volume":175},"2026-04-06T00:00:00",31.47,31.19,31.96,3701200,{"timestamp":177,"open":178,"high":178,"low":179,"close":180,"volume":181},"2026-04-07T00:00:00",34.99,33.19,33.25,4281100,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2026-04-08T00:00:00",33.53,33.77,33.17,33.68,1798300,{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2026-04-09T00:00:00",33.81,34.18,33.45,33.51,2331900,{"timestamp":197,"open":194,"high":198,"low":199,"close":200,"volume":201},"2026-04-12T00:00:00",34.08,33.29,33.75,3452600,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2026-04-13T00:00:00",33.91,34.64,33.67,34.32,3961000,{"timestamp":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2026-04-14T00:00:00",34.19,34.79,34.11,34.61,3184400,{"timestamp":217,"open":218,"high":219,"low":192,"close":220,"volume":221},"2026-04-15T00:00:00",34.49,34.95,34.41,2991300,{"timestamp":223,"open":224,"high":225,"low":212,"close":212,"volume":226},"2026-04-16T00:00:00",35.26,35.5,5977000,{"timestamp":228,"open":229,"high":230,"low":231,"close":231,"volume":232},"2026-04-19T00:00:00",34.89,34.97,34.43,2187800,{"timestamp":234,"open":235,"high":235,"low":236,"close":237,"volume":238},"2026-04-21T00:00:00",34.54,33.47,33.56,2453500,{"timestamp":240,"open":200,"high":200,"low":241,"close":242,"volume":243},"2026-04-22T00:00:00",32.74,32.85,2511800,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2026-04-23T00:00:00",32.82,32.95,32.34,32.73,1843900,{"timestamp":252,"open":253,"high":253,"low":254,"close":155,"volume":255},"2026-04-26T00:00:00",33.04,32.36,2970300,{"timestamp":257,"open":258,"high":160,"low":259,"close":260,"volume":261},"2026-04-27T00:00:00",32.09,31.67,32.24,2877300,{"timestamp":263,"open":258,"high":264,"low":265,"close":266,"volume":267},"2026-04-28T00:00:00",32.11,31.48,31.56,3713800,{"timestamp":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2026-04-29T00:00:00",31.65,32.21,30.98,31.72,6043600,{"timestamp":276,"open":266,"high":266,"low":277,"close":278,"volume":279},"2026-05-03T00:00:00",31.03,31.17,7822100,{"timestamp":281,"open":282,"high":283,"low":282,"close":284,"volume":285},"2026-05-04T00:00:00",31.15,31.68,31.38,8107800,{"timestamp":287,"open":288,"high":289,"low":259,"close":290,"volume":291},"2026-05-05T00:00:00",31.69,32.45,32.39,7658000,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2026-05-06T00:00:00",32.22,32.42,31.25,31.41,6592300,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2026-05-07T00:00:00",31.74,32.1,31.61,31.8,15740900,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2026-05-10T00:00:00",31.43,31.84,30.92,31.01,7154800,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2026-05-11T00:00:00",30.81,31.29,30.48,30.67,3387300,{"timestamp":321,"open":143,"high":143,"low":322,"close":323,"volume":324},"2026-05-12T00:00:00",29.17,29.31,4528200,{"timestamp":326,"open":327,"high":328,"low":329,"close":330,"volume":331},"2026-05-13T00:00:00",29.5,30.12,29.33,29.89,3688900,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2026-05-14T00:00:00",29.13,29.79,28.91,29.47,3092900,{"timestamp":340,"open":341,"high":342,"low":343,"close":342,"volume":344},"2026-05-17T00:00:00",29.45,29.75,29.19,2889500,{"timestamp":346,"open":347,"high":348,"low":349,"close":347,"volume":350},"2026-05-18T00:00:00",29.12,29.52,28.97,5724100,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2026-05-19T00:00:00",29.49,30.43,29.26,30.11,3772300,{"timestamp":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2026-05-20T00:00:00",29.85,30.24,29.53,30.13,3165300,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2026-05-21T00:00:00",30.1,30.17,29.35,29.6,1846800,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2026-05-24T00:00:00",30.08,30.4,29.74,30.39,2158200,{"timestamp":380,"open":377,"high":381,"low":382,"close":383,"volume":384},"2026-05-25T00:00:00",30.47,29.76,30,3132400,{"timestamp":386,"open":387,"high":317,"low":342,"close":388,"volume":389},"2026-05-26T00:00:00",30.46,29.86,1205100,{"timestamp":391,"open":388,"high":392,"low":362,"close":393,"volume":394},"2026-05-27T00:00:00",30.3,29.92,1833700,{"timestamp":396,"open":360,"high":397,"low":355,"close":335,"volume":398},"2026-05-28T00:00:00",30.04,2658800,{"timestamp":400,"open":335,"high":401,"low":402,"close":403,"volume":404},"2026-05-31T00:00:00",29.8,29.07,29.3,4788700,{"timestamp":406,"open":407,"high":382,"low":408,"close":409,"volume":410},"2026-06-01T00:00:00",29.36,29.32,29.42,1464800,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2026-06-02T00:00:00",28.83,28.88,28.32,28.65,3705300,{"timestamp":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-06-04T00:00:00",28.57,28.73,28.24,28.35,2963700,{"timestamp":426,"open":427,"high":427,"low":428,"close":429,"volume":430},"2026-06-07T00:00:00",28.43,27.97,28.18,2202200,{"timestamp":432,"open":433,"high":434,"low":423,"close":435,"volume":436},"2026-06-08T00:00:00",28.41,28.82,28.52,2867800,{"timestamp":438,"open":439,"high":439,"low":440,"close":441,"volume":442},"2026-06-09T00:00:00",28.49,27.98,28.05,5250900,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2026-06-10T00:00:00",28.16,28.64,27.51,28.5,10019400,{"timestamp":451,"open":448,"high":452,"low":453,"close":454,"volume":455},"2026-06-11T00:00:00",28.75,28.25,28.44,3634100,{"timestamp":457,"open":458,"high":459,"low":460,"close":453,"volume":461},"2026-06-14T00:00:00",29,29.41,28.08,2983800,{"timestamp":463,"open":464,"high":464,"low":465,"close":460,"volume":466},"2026-06-15T00:00:00",28.22,27.72,3059600,{"timestamp":468,"open":439,"high":469,"low":470,"close":471,"volume":472},"2026-06-16T00:00:00",28.7,27.92,27.93,3370100,{"timestamp":474,"open":471,"high":475,"low":471,"close":476,"volume":477},"2026-06-17T00:00:00",28.4,28.2,6349500,{"timestamp":479,"open":480,"high":433,"low":481,"close":481,"volume":482},"2026-06-18T00:00:00",28.17,28.02,2885800,{"timestamp":484,"open":485,"high":416,"low":486,"close":446,"volume":487},"2026-06-21T00:00:00",28.13,28.03,2609300,{"timestamp":489,"open":490,"high":491,"low":492,"close":452,"volume":493},"2026-06-22T00:00:00",28.38,28.84,28.14,2022500,{"timestamp":495,"open":496,"high":497,"low":496,"close":498,"volume":499},"2026-06-23T00:00:00",28.45,28.95,28.85,2201000,{"timestamp":501,"open":502,"high":503,"low":504,"close":353,"volume":505},"2026-06-24T00:00:00",29.03,29.61,28.9,2247100,{"timestamp":88,"open":507,"high":328,"low":508,"close":509,"volume":510},29.63,29.39,29.91,2576000,{"timestamp":512,"open":513,"high":393,"low":514,"close":515,"volume":516},"2026-06-28T00:00:00",29.72,29.56,29.59,1481700,{"timestamp":518,"open":519,"high":520,"low":521,"close":520,"volume":522},"2026-06-29T00:00:00",29.23,29.27,28.79,3501400,{"timestamp":70,"open":469,"high":524,"low":525,"close":414,"volume":526},29.04,28.46,2249600,{"timestamp":528,"open":529,"high":530,"low":531,"close":343,"volume":532},"2026-07-01T00:00:00",28.98,29.4,28.87,1478100,{"timestamp":534,"open":409,"high":370,"low":535,"close":369,"volume":536},"2026-07-02T00:00:00",29.14,1136200,{"timestamp":538,"open":524,"high":408,"low":539,"close":531,"volume":540},"2026-07-05T00:00:00",28.74,2122500,{"timestamp":542,"open":414,"high":529,"low":490,"close":543,"volume":544},"2026-07-06T00:00:00",28.62,1903300,{"timestamp":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2026-07-07T00:00:00",28.54,28.59,27.85,28.51,2794400,{"timestamp":553,"open":435,"high":554,"low":435,"close":529,"volume":555},"2026-07-08T00:00:00",29.16,3388000,{"timestamp":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2026-07-09T00:00:00",29.81,30.5,29.73,30.29,3788100,{"timestamp":564,"open":367,"high":565,"low":566,"close":342,"volume":567},"2026-07-12T00:00:00",30.25,29.62,2503900,{"timestamp":569,"open":335,"high":570,"low":530,"close":566,"volume":571},"2026-07-13T00:00:00",29.95,2974000,{"timestamp":573,"open":566,"high":330,"low":574,"close":376,"volume":575},"2026-07-14T00:00:00",29.29,6086400,{"timestamp":577,"open":370,"high":578,"low":579,"close":580,"volume":581},"2026-07-15T00:00:00",29.7,29.09,29.22,1555300,{"timestamp":583,"open":554,"high":580,"low":584,"close":584,"volume":585},"2026-07-16T00:00:00",28.53,2228400,{"timestamp":587,"open":584,"high":469,"low":588,"close":415,"volume":589},"2026-07-19T00:00:00",28.31,2046700,{"timestamp":591,"open":592,"high":592,"low":549,"close":423,"volume":593},"2026-07-20T00:00:00",28.47,2024000,{"timestamp":595,"open":596,"high":597,"low":598,"close":349,"volume":599},"2026-07-21T00:00:00",28.39,29.05,28.3,2814600,{"timestamp":601,"open":521,"high":414,"low":415,"close":427,"volume":602},"2026-07-22T00:00:00",1912600,{"timestamp":604,"open":605,"high":454,"low":606,"close":607,"volume":608},"2026-07-23T00:00:00",28.12,28,28.04,4058100,{"timestamp":610,"open":475,"high":446,"low":460,"close":611,"volume":612},"2026-07-26T00:00:00",28.56,3845900,{"timestamp":614,"open":535,"high":615,"low":611,"close":521,"volume":616},"2026-07-27T00:00:00",29.46,3074300,{"timestamp":618,"open":619,"high":620,"low":621,"close":621,"volume":622},"2026-07-28T00:00:00",28.76,28.8,27.54,5457100,{"timestamp":624,"open":625,"high":626,"low":625,"close":627,"volume":628},"2026-07-29T00:00:00",27.61,28.36,28.23,6636400,{"timestamp":630,"open":497,"high":347,"low":631,"close":485,"volume":632},"2026-07-30T00:00:00",27.88,4171800,{"timestamp":634,"open":635,"high":636,"low":637,"close":636,"volume":638},"2026-08-02T00:00:00",28.37,28.72,28.06,4433600,{"timestamp":640,"open":641,"high":323,"low":642,"close":402,"volume":643},"2026-08-03T00:00:00",29.11,28.69,3002000,{"timestamp":645,"open":343,"high":329,"low":646,"close":469,"volume":647},"2026-08-04T00:00:00",28.58,4855200,{"timestamp":649,"open":650,"high":651,"low":631,"close":631,"volume":652},"2026-08-05T00:00:00",28.48,28.55,3787600,{"timestamp":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2026-08-06T00:00:00",27.91,28.01,27.57,27.79,2710500,{"timestamp":661,"open":662,"high":486,"low":625,"close":486,"volume":663},"2026-08-09T00:00:00",27.78,3175200,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-08-10T00:00:00",27.82,27.99,27,27.13,2564000,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-08-11T00:00:00",27.23,27.43,26.76,27.26,3806500,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-08-12T00:00:00",27.33,27.68,27.09,27.37,3719500,{"timestamp":686,"open":687,"high":687,"low":688,"close":689,"volume":690},"2026-08-13T00:00:00",27.25,26.38,26.73,5108600,{"timestamp":692,"open":693,"high":694,"low":695,"close":689,"volume":696},"2026-08-16T00:00:00",26.61,26.88,26.54,2499100,{"timestamp":698,"open":699,"high":700,"low":701,"close":688,"volume":702},"2026-08-17T00:00:00",26.67,26.77,26.33,2804300,{"timestamp":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2026-08-18T00:00:00",26.82,26.98,26.15,26.49,4784100,{"timestamp":711,"open":712,"high":700,"low":713,"close":714,"volume":715},"2026-08-19T00:00:00",26.25,26.13,26.35,3574000,{"timestamp":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-08-20T00:00:00",26.63,27.01,26.37,26.86,3618000,{"timestamp":724,"open":725,"high":669,"low":726,"close":727,"volume":728},"2026-08-23T00:00:00",26.6,26.29,26.94,3386000,{"timestamp":730,"open":668,"high":731,"low":732,"close":733,"volume":734},"2026-08-24T00:00:00",27.62,26.95,27.52,2436100,{"timestamp":736,"open":737,"high":666,"low":738,"close":739,"volume":740},"2026-08-25T00:00:00",27.53,27.3,27.42,3227200,{"timestamp":742,"open":743,"high":681,"low":744,"close":739,"volume":745},"2026-08-26T00:00:00",27.4,27.21,5800200,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-08-27T00:00:00",27.63,27.73,27.11,27.38,4996200,{"timestamp":754,"open":681,"high":656,"low":751,"close":470,"volume":755},"2026-08-30T00:00:00",4143000,{"timestamp":757,"open":758,"high":421,"low":759,"close":423,"volume":760},"2026-08-31T00:00:00",28.09,27.87,5576700,{"timestamp":762,"open":448,"high":376,"low":525,"close":763,"volume":764},"2026-09-01T00:00:00",29.43,7160700,{"timestamp":766,"open":767,"high":768,"low":769,"close":770,"volume":771},"2026-09-02T00:00:00",30.23,30.91,30.02,30.35,7203000,{"timestamp":773,"open":774,"high":775,"low":330,"close":776,"volume":777},"2026-09-03T00:00:00",30.36,30.49,30.18,3754900,{"timestamp":779,"open":780,"high":310,"low":397,"close":781,"volume":782},"2026-09-07T00:00:00",30.75,30.34,7423000,{"timestamp":784,"open":330,"high":785,"low":503,"close":786,"volume":787},"2026-09-08T00:00:00",30.19,29.87,2863800,{"timestamp":789,"open":515,"high":790,"low":615,"close":377,"volume":791},"2026-09-09T00:00:00",30.62,4064300,{"timestamp":793,"open":794,"high":795,"low":796,"close":797,"volume":798},"2026-09-10T00:00:00",30.51,30.6,29.96,30.07,2402300,{"timestamp":800,"open":801,"high":802,"low":641,"close":803,"volume":804},"2026-09-13T00:00:00",29.18,30.05,29.83,3656200,{"timestamp":806,"open":769,"high":781,"low":335,"close":785,"volume":807},"2026-09-14T00:00:00",4819000,{"timestamp":809,"open":810,"high":317,"low":570,"close":811,"volume":812},"2026-09-15T00:00:00",30.2,30.06,3530000,{"timestamp":814,"open":815,"high":816,"low":554,"close":566,"volume":817},"2026-09-16T00:00:00",30.21,30.38,3460600,{"timestamp":819,"open":337,"high":820,"low":508,"close":820,"volume":821},"2026-09-17T00:00:00",30.65,8312500,{"timestamp":823,"open":310,"high":824,"low":780,"close":825,"volume":826},"2026-09-20T00:00:00",31.83,31.52,6247900,{"timestamp":75,"open":828,"high":829,"low":830,"close":831,"volume":832},31.34,31.66,31.3,31.44,5327100,{"timestamp":834,"open":835,"high":154,"low":836,"close":831,"volume":837},"2026-09-22T00:00:00",31.05,30.83,5487100,{"timestamp":839,"open":831,"high":840,"low":841,"close":102,"volume":842},"2026-09-23T00:00:00",31.62,31.12,2950300,[]]