[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f27z94we6qfksr":3,"$fhpz7gccs58ts":8,"$f3s4y0neahcwb9":48},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":41,"relatedTickers":42},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"PDGR3","pdgr3","stock","Pdg Realty S.A. Empreend E Participacoes","PDG Realty","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},0.25,-0.01,-3.8462,"BRL","2026-10-22T23:48:05Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":25,"priceEbit":27,"evEbitda":28,"priceSalesRatio":29,"enterpriseValue":30,"ebitda":31,"roe":32,"roic":33,"roa":34,"netMargin":35,"ebitMargin":36,"grossMargin":37,"netDebtToEbitda":38,"netDebtToEquity":39,"currentLiquidity":40,"liabilitiesToEquity":5},-65.057,-1027.394,0,-0.02,-0.03,-2.39,0.05,320752000,-134085000,6.33,31.3,-59.04,-247.33,-156.63,40.33,-2.36,-0.09,0.23,[],[43,44,45,46,47],"FLRY3","RDOR3","QUAL3","ODPV3","JHSF3",{"items":49,"totalItens":5,"success":6,"errors":948,"limitReached":5},[50,54,57,60,63,66,69,72,75,78,81,84,87,90,93,96,103,110,117,124,128,133,137,142,148,151,157,164,170,176,182,187,193,199,204,210,214,218,222,226,229,233,236,239,242,245,248,251,254,261,265,269,272,276,280,284,288,293,299,302,305,312,319,326,332,338,343,349,355,362,368,372,377,382,387,394,401,406,412,418,422,426,430,435,440,445,449,454,459,462,465,468,471,474,477,481,485,488,493,498,503,507,513,516,520,524,527,532,536,540,543,546,549,552,555,559,562,565,568,570,573,576,579,582,585,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,642,644,647,650,653,656,658,661,664,667,671,674,677,680,683,686,689,692,695,698,701,704,706,709,713,716,718,721,724,726,729,732,735,738,740,743,746,748,751,754,757,760,763,765,768,771,774,777,780,783,786,789,792,796,799,803,806,809,812,815,818,821,823,828,833,836,839,842,845,848,851,854,857,860,863,866,869,873,876,880,883,886,889,892,895,898,901,904,907,909,912,915,918,921,924,928,931,936,941,945],{"timestamp":51,"open":52,"high":52,"low":52,"close":52,"volume":53},"2025-10-23T00:00:00",0.01,549200,{"timestamp":55,"open":52,"high":52,"low":52,"close":52,"volume":56},"2025-10-26T00:00:00",725200,{"timestamp":58,"open":52,"high":52,"low":52,"close":52,"volume":59},"2025-10-27T00:00:00",1370100,{"timestamp":61,"open":52,"high":52,"low":52,"close":52,"volume":62},"2025-10-29T00:00:00",1119300,{"timestamp":64,"open":52,"high":52,"low":52,"close":52,"volume":65},"2025-10-30T00:00:00",1323600,{"timestamp":67,"open":52,"high":52,"low":52,"close":52,"volume":68},"2025-11-02T00:00:00",2603400,{"timestamp":70,"open":52,"high":52,"low":52,"close":52,"volume":71},"2025-11-03T00:00:00",800100,{"timestamp":73,"open":52,"high":52,"low":52,"close":52,"volume":74},"2025-11-04T00:00:00",1012600,{"timestamp":76,"open":52,"high":52,"low":52,"close":52,"volume":77},"2025-11-05T00:00:00",315200,{"timestamp":79,"open":52,"high":52,"low":52,"close":52,"volume":80},"2025-11-06T00:00:00",420000,{"timestamp":82,"open":52,"high":52,"low":52,"close":52,"volume":83},"2025-11-09T00:00:00",744600,{"timestamp":85,"open":52,"high":52,"low":52,"close":52,"volume":86},"2025-11-10T00:00:00",497500,{"timestamp":88,"open":52,"high":52,"low":52,"close":52,"volume":89},"2025-11-11T00:00:00",1690400,{"timestamp":91,"open":52,"high":52,"low":52,"close":52,"volume":92},"2025-11-12T00:00:00",936800,{"timestamp":94,"open":52,"high":52,"low":52,"close":52,"volume":95},"2025-11-13T00:00:00",1956800,{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-11-16T00:00:00",1.2,1.6,1.12,1.13,1179900,{"timestamp":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-11-17T00:00:00",1.01,1.27,0.91,0.98,729400,{"timestamp":111,"open":112,"high":113,"low":114,"close":115,"volume":116},"2025-11-18T00:00:00",0.96,1.04,0.88,0.9,448500,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-11-20T00:00:00",0.87,1.02,0.75,0.93,564200,{"timestamp":125,"open":107,"high":126,"low":119,"close":115,"volume":127},"2025-11-23T00:00:00",0.95,97700,{"timestamp":129,"open":130,"high":131,"low":115,"close":130,"volume":132},"2025-11-24T00:00:00",0.92,1,147300,{"timestamp":134,"open":122,"high":126,"low":135,"close":119,"volume":136},"2025-11-25T00:00:00",0.86,156500,{"timestamp":138,"open":114,"high":130,"low":139,"close":140,"volume":141},"2025-11-26T00:00:00",0.77,0.82,708900,{"timestamp":143,"open":144,"high":114,"low":145,"close":146,"volume":147},"2025-11-27T00:00:00",0.84,0.81,0.85,217100,{"timestamp":149,"open":146,"high":108,"low":146,"close":115,"volume":150},"2025-11-30T00:00:00",252900,{"timestamp":152,"open":153,"high":154,"low":107,"close":155,"volume":156},"2025-12-01T00:00:00",0.97,1.95,1.64,1064500,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-12-02T00:00:00",1.81,2.09,1.75,1.83,1066800,{"timestamp":165,"open":166,"high":161,"low":167,"close":168,"volume":169},"2025-12-03T00:00:00",1.69,1.45,1.48,812900,{"timestamp":171,"open":172,"high":173,"low":174,"close":174,"volume":175},"2025-12-04T00:00:00",1.5,1.56,1.37,231700,{"timestamp":177,"open":178,"high":179,"low":178,"close":180,"volume":181},"2025-12-07T00:00:00",1.38,1.63,1.44,386100,{"timestamp":183,"open":172,"high":172,"low":184,"close":185,"volume":186},"2025-12-08T00:00:00",1.39,1.42,136100,{"timestamp":188,"open":189,"high":190,"low":185,"close":191,"volume":192},"2025-12-09T00:00:00",1.47,1.65,1.62,203700,{"timestamp":194,"open":195,"high":196,"low":197,"close":99,"volume":198},"2025-12-10T00:00:00",1.66,1.98,1.53,583500,{"timestamp":200,"open":190,"high":201,"low":172,"close":202,"volume":203},"2025-12-11T00:00:00",1.68,1.57,215500,{"timestamp":205,"open":206,"high":206,"low":207,"close":208,"volume":209},"2025-12-14T00:00:00",1.61,1.46,1.49,96700,{"timestamp":211,"open":212,"high":212,"low":180,"close":172,"volume":213},"2025-12-15T00:00:00",1.55,61200,{"timestamp":215,"open":216,"high":212,"low":207,"close":208,"volume":217},"2025-12-16T00:00:00",1.54,20700,{"timestamp":219,"open":172,"high":190,"low":172,"close":220,"volume":221},"2025-12-17T00:00:00",1.59,124800,{"timestamp":223,"open":179,"high":201,"low":224,"close":212,"volume":225},"2025-12-18T00:00:00",1.51,55700,{"timestamp":227,"open":197,"high":99,"low":207,"close":172,"volume":228},"2025-12-21T00:00:00",87800,{"timestamp":230,"open":172,"high":224,"low":231,"close":180,"volume":232},"2025-12-22T00:00:00",1.43,79300,{"timestamp":234,"open":180,"high":208,"low":180,"close":180,"volume":235},"2025-12-25T00:00:00",33700,{"timestamp":237,"open":172,"high":197,"low":180,"close":167,"volume":238},"2025-12-28T00:00:00",21400,{"timestamp":240,"open":208,"high":208,"low":231,"close":231,"volume":241},"2025-12-29T00:00:00",37100,{"timestamp":243,"open":231,"high":208,"low":231,"close":168,"volume":244},"2026-01-01T00:00:00",23600,{"timestamp":246,"open":168,"high":208,"low":167,"close":208,"volume":247},"2026-01-04T00:00:00",18300,{"timestamp":249,"open":168,"high":168,"low":185,"close":185,"volume":250},"2026-01-05T00:00:00",36000,{"timestamp":252,"open":185,"high":180,"low":174,"close":174,"volume":253},"2026-01-06T00:00:00",116800,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2026-01-07T00:00:00",1.36,1.41,1.28,1.34,176400,{"timestamp":262,"open":174,"high":185,"low":263,"close":263,"volume":264},"2026-01-08T00:00:00",1.3,25000,{"timestamp":266,"open":263,"high":256,"low":263,"close":267,"volume":268},"2026-01-11T00:00:00",1.33,35100,{"timestamp":270,"open":259,"high":259,"low":263,"close":263,"volume":271},"2026-01-12T00:00:00",39300,{"timestamp":273,"open":274,"high":274,"low":258,"close":267,"volume":275},"2026-01-13T00:00:00",1.35,63000,{"timestamp":277,"open":274,"high":256,"low":258,"close":278,"volume":279},"2026-01-14T00:00:00",1.29,37300,{"timestamp":281,"open":278,"high":282,"low":106,"close":106,"volume":283},"2026-01-15T00:00:00",1.31,35900,{"timestamp":285,"open":258,"high":282,"low":286,"close":286,"volume":287},"2026-01-18T00:00:00",1.26,34000,{"timestamp":289,"open":286,"high":263,"low":290,"close":291,"volume":292},"2026-01-19T00:00:00",1.21,1.25,13900,{"timestamp":294,"open":295,"high":296,"low":297,"close":282,"volume":298},"2026-01-20T00:00:00",1.23,1.32,1.22,57700,{"timestamp":300,"open":282,"high":155,"low":258,"close":197,"volume":301},"2026-01-21T00:00:00",288600,{"timestamp":303,"open":202,"high":196,"low":212,"close":154,"volume":304},"2026-01-22T00:00:00",604900,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2026-01-25T00:00:00",1.99,3.93,1.92,3.45,1374100,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2026-01-26T00:00:00",3.21,3.9,2.88,2.9,1400600,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2026-01-27T00:00:00",2.97,3.25,2.79,2.84,1276100,{"timestamp":327,"open":328,"high":328,"low":329,"close":330,"volume":331},"2026-01-28T00:00:00",2.94,2.49,2.63,306700,{"timestamp":333,"open":334,"high":335,"low":336,"close":334,"volume":337},"2026-02-01T00:00:00",2.83,2.87,2.82,159400,{"timestamp":339,"open":340,"high":341,"low":336,"close":335,"volume":342},"2026-02-02T00:00:00",2.95,3,122800,{"timestamp":344,"open":345,"high":328,"low":346,"close":347,"volume":348},"2026-02-03T00:00:00",2.91,2.74,2.78,174300,{"timestamp":350,"open":351,"high":351,"low":352,"close":353,"volume":354},"2026-02-05T00:00:00",2.85,2.64,2.65,211400,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2026-02-08T00:00:00",2.62,2.81,2.57,2.7,162900,{"timestamp":363,"open":364,"high":365,"low":366,"close":351,"volume":367},"2026-02-09T00:00:00",2.69,2.98,2.67,112800,{"timestamp":369,"open":328,"high":340,"low":370,"close":370,"volume":371},"2026-02-10T00:00:00",2.77,204600,{"timestamp":373,"open":358,"high":334,"low":374,"close":375,"volume":376},"2026-02-11T00:00:00",2.54,2.6,112400,{"timestamp":378,"open":375,"high":379,"low":380,"close":352,"volume":381},"2026-02-12T00:00:00",2.73,2.55,46600,{"timestamp":383,"open":364,"high":364,"low":384,"close":385,"volume":386},"2026-02-17T00:00:00",2.44,2.46,68600,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2026-02-18T00:00:00",2.52,2.53,2.32,2.38,46100,{"timestamp":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2026-02-19T00:00:00",2.35,2.42,2.17,2.19,54900,{"timestamp":402,"open":403,"high":403,"low":404,"close":399,"volume":405},"2026-02-22T00:00:00",2.28,2.18,16500,{"timestamp":407,"open":408,"high":409,"low":408,"close":410,"volume":411},"2026-02-23T00:00:00",2.16,2.39,2.24,52000,{"timestamp":413,"open":414,"high":415,"low":416,"close":408,"volume":417},"2026-02-24T00:00:00",2.26,2.27,2.12,91400,{"timestamp":419,"open":404,"high":420,"low":408,"close":399,"volume":421},"2026-02-25T00:00:00",2.22,17700,{"timestamp":423,"open":408,"high":420,"low":424,"close":404,"volume":425},"2026-02-26T00:00:00",2.13,64200,{"timestamp":427,"open":408,"high":420,"low":428,"close":404,"volume":429},"2026-03-01T00:00:00",2.14,25400,{"timestamp":431,"open":432,"high":432,"low":433,"close":433,"volume":434},"2026-03-02T00:00:00",2.21,2.07,16700,{"timestamp":436,"open":437,"high":408,"low":433,"close":438,"volume":439},"2026-03-03T00:00:00",2.15,2.08,13700,{"timestamp":441,"open":442,"high":443,"low":442,"close":442,"volume":444},"2026-03-04T00:00:00",2.06,2.11,7400,{"timestamp":446,"open":442,"high":438,"low":154,"close":447,"volume":448},"2026-03-05T00:00:00",1.96,12500,{"timestamp":450,"open":451,"high":309,"low":452,"close":452,"volume":453},"2026-03-08T00:00:00",1.91,1.79,70400,{"timestamp":455,"open":452,"high":456,"low":166,"close":457,"volume":458},"2026-03-09T00:00:00",1.82,1.72,49400,{"timestamp":460,"open":195,"high":161,"low":224,"close":220,"volume":461},"2026-03-10T00:00:00",65000,{"timestamp":463,"open":197,"high":202,"low":174,"close":178,"volume":464},"2026-03-11T00:00:00",97500,{"timestamp":466,"open":174,"high":167,"low":282,"close":296,"volume":467},"2026-03-12T00:00:00",77200,{"timestamp":469,"open":259,"high":259,"low":263,"close":259,"volume":470},"2026-03-15T00:00:00",44100,{"timestamp":472,"open":282,"high":274,"low":106,"close":106,"volume":473},"2026-03-16T00:00:00",27400,{"timestamp":475,"open":278,"high":278,"low":290,"close":291,"volume":476},"2026-03-18T00:00:00",53600,{"timestamp":478,"open":295,"high":106,"low":479,"close":98,"volume":480},"2026-03-19T00:00:00",1.18,54800,{"timestamp":482,"open":297,"high":286,"low":483,"close":291,"volume":484},"2026-03-22T00:00:00",1.16,38300,{"timestamp":486,"open":286,"high":201,"low":286,"close":195,"volume":487},"2026-03-23T00:00:00",270900,{"timestamp":489,"open":452,"high":366,"low":490,"close":491,"volume":492},"2026-03-24T00:00:00",1.77,2.2,806900,{"timestamp":494,"open":495,"high":375,"low":496,"close":415,"volume":497},"2026-03-25T00:00:00",2.45,2.23,645300,{"timestamp":499,"open":500,"high":501,"low":438,"close":437,"volume":502},"2026-03-26T00:00:00",2.25,2.36,132900,{"timestamp":504,"open":404,"high":414,"low":505,"close":451,"volume":506},"2026-03-29T00:00:00",1.89,153000,{"timestamp":508,"open":509,"high":510,"low":166,"close":511,"volume":512},"2026-03-30T00:00:00",1.94,2.04,1.7,315000,{"timestamp":514,"open":159,"high":159,"low":155,"close":201,"volume":515},"2026-03-31T00:00:00",95600,{"timestamp":517,"open":518,"high":518,"low":212,"close":190,"volume":519},"2026-04-01T00:00:00",1.67,58400,{"timestamp":521,"open":155,"high":522,"low":155,"close":201,"volume":523},"2026-04-05T00:00:00",1.71,29900,{"timestamp":525,"open":511,"high":457,"low":155,"close":166,"volume":526},"2026-04-06T00:00:00",34100,{"timestamp":528,"open":529,"high":530,"low":511,"close":511,"volume":531},"2026-04-07T00:00:00",1.73,1.8,126100,{"timestamp":533,"open":529,"high":530,"low":522,"close":534,"volume":535},"2026-04-08T00:00:00",1.74,65800,{"timestamp":537,"open":538,"high":530,"low":179,"close":190,"volume":539},"2026-04-09T00:00:00",1.76,72000,{"timestamp":541,"open":457,"high":457,"low":99,"close":518,"volume":542},"2026-04-12T00:00:00",43500,{"timestamp":544,"open":155,"high":166,"low":155,"close":195,"volume":545},"2026-04-13T00:00:00",16200,{"timestamp":547,"open":518,"high":518,"low":206,"close":206,"volume":548},"2026-04-14T00:00:00",20500,{"timestamp":550,"open":191,"high":195,"low":202,"close":190,"volume":551},"2026-04-15T00:00:00",38700,{"timestamp":553,"open":190,"high":457,"low":99,"close":99,"volume":554},"2026-04-16T00:00:00",40000,{"timestamp":556,"open":206,"high":191,"low":557,"close":212,"volume":558},"2026-04-19T00:00:00",1.52,30100,{"timestamp":560,"open":216,"high":99,"low":216,"close":173,"volume":561},"2026-04-21T00:00:00",41100,{"timestamp":563,"open":202,"high":195,"low":197,"close":202,"volume":564},"2026-04-22T00:00:00",77100,{"timestamp":566,"open":206,"high":195,"low":216,"close":179,"volume":567},"2026-04-23T00:00:00",81900,{"timestamp":569,"open":201,"high":166,"low":212,"close":212,"volume":268},"2026-04-26T00:00:00",{"timestamp":571,"open":212,"high":155,"low":212,"close":202,"volume":572},"2026-04-27T00:00:00",60100,{"timestamp":574,"open":99,"high":190,"low":212,"close":212,"volume":575},"2026-04-28T00:00:00",28900,{"timestamp":577,"open":212,"high":206,"low":212,"close":99,"volume":578},"2026-04-29T00:00:00",24300,{"timestamp":580,"open":191,"high":191,"low":212,"close":212,"volume":581},"2026-05-03T00:00:00",6700,{"timestamp":583,"open":173,"high":155,"low":216,"close":173,"volume":584},"2026-05-04T00:00:00",38100,{"timestamp":586,"open":212,"high":191,"low":212,"close":587,"volume":588},"2026-05-05T00:00:00",1.58,7600,{"timestamp":590,"open":191,"high":191,"low":212,"close":99,"volume":591},"2026-05-06T00:00:00",19000,{"timestamp":593,"open":173,"high":220,"low":173,"close":173,"volume":594},"2026-05-07T00:00:00",4800,{"timestamp":596,"open":173,"high":173,"low":197,"close":197,"volume":597},"2026-05-10T00:00:00",5300,{"timestamp":599,"open":197,"high":587,"low":231,"close":167,"volume":600},"2026-05-11T00:00:00",70300,{"timestamp":602,"open":185,"high":168,"low":185,"close":180,"volume":603},"2026-05-12T00:00:00",2600,{"timestamp":605,"open":180,"high":456,"low":180,"close":155,"volume":606},"2026-05-13T00:00:00",258000,{"timestamp":608,"open":511,"high":452,"low":220,"close":155,"volume":609},"2026-05-14T00:00:00",93400,{"timestamp":611,"open":190,"high":534,"low":212,"close":212,"volume":612},"2026-05-17T00:00:00",65100,{"timestamp":614,"open":212,"high":195,"low":557,"close":197,"volume":615},"2026-05-18T00:00:00",84300,{"timestamp":617,"open":197,"high":202,"low":224,"close":557,"volume":618},"2026-05-19T00:00:00",15500,{"timestamp":620,"open":202,"high":202,"low":172,"close":224,"volume":621},"2026-05-20T00:00:00",9000,{"timestamp":623,"open":172,"high":224,"low":172,"close":172,"volume":624},"2026-05-21T00:00:00",1600,{"timestamp":626,"open":224,"high":173,"low":208,"close":224,"volume":627},"2026-05-24T00:00:00",9600,{"timestamp":629,"open":172,"high":224,"low":172,"close":172,"volume":630},"2026-05-25T00:00:00",900,{"timestamp":632,"open":224,"high":212,"low":189,"close":189,"volume":633},"2026-05-26T00:00:00",7500,{"timestamp":635,"open":189,"high":189,"low":207,"close":207,"volume":636},"2026-05-27T00:00:00",2400,{"timestamp":638,"open":167,"high":197,"low":167,"close":208,"volume":639},"2026-05-28T00:00:00",10200,{"timestamp":641,"open":189,"high":216,"low":207,"close":224,"volume":603},"2026-05-31T00:00:00",{"timestamp":643,"open":208,"high":557,"low":189,"close":208,"volume":597},"2026-06-01T00:00:00",{"timestamp":645,"open":224,"high":224,"low":208,"close":172,"volume":646},"2026-06-02T00:00:00",8600,{"timestamp":648,"open":557,"high":557,"low":180,"close":180,"volume":649},"2026-06-04T00:00:00",22700,{"timestamp":651,"open":208,"high":208,"low":167,"close":189,"volume":652},"2026-06-07T00:00:00",4700,{"timestamp":654,"open":207,"high":189,"low":185,"close":189,"volume":655},"2026-06-08T00:00:00",1800,{"timestamp":657,"open":180,"high":557,"low":231,"close":180,"volume":627},"2026-06-09T00:00:00",{"timestamp":659,"open":231,"high":207,"low":231,"close":207,"volume":660},"2026-06-10T00:00:00",8000,{"timestamp":662,"open":207,"high":216,"low":231,"close":180,"volume":663},"2026-06-11T00:00:00",41000,{"timestamp":665,"open":189,"high":224,"low":231,"close":207,"volume":666},"2026-06-14T00:00:00",30300,{"timestamp":668,"open":231,"high":207,"low":669,"close":180,"volume":670},"2026-06-15T00:00:00",1.4,15300,{"timestamp":672,"open":180,"high":167,"low":185,"close":231,"volume":673},"2026-06-16T00:00:00",12800,{"timestamp":675,"open":207,"high":207,"low":669,"close":669,"volume":676},"2026-06-17T00:00:00",9500,{"timestamp":678,"open":185,"high":167,"low":669,"close":167,"volume":679},"2026-06-18T00:00:00",10400,{"timestamp":681,"open":167,"high":167,"low":184,"close":184,"volume":682},"2026-06-21T00:00:00",22800,{"timestamp":684,"open":184,"high":231,"low":178,"close":257,"volume":685},"2026-06-22T00:00:00",4200,{"timestamp":687,"open":669,"high":257,"low":274,"close":174,"volume":688},"2026-06-23T00:00:00",18600,{"timestamp":690,"open":257,"high":257,"low":178,"close":178,"volume":691},"2026-06-24T00:00:00",700,{"timestamp":693,"open":178,"high":257,"low":178,"close":178,"volume":694},"2026-06-25T00:00:00",1200,{"timestamp":696,"open":184,"high":184,"low":184,"close":184,"volume":697},"2026-06-28T00:00:00",1000,{"timestamp":699,"open":178,"high":231,"low":174,"close":669,"volume":700},"2026-06-29T00:00:00",3600,{"timestamp":702,"open":184,"high":669,"low":256,"close":178,"volume":703},"2026-06-30T00:00:00",6900,{"timestamp":705,"open":178,"high":184,"low":174,"close":174,"volume":603},"2026-07-01T00:00:00",{"timestamp":707,"open":184,"high":669,"low":282,"close":296,"volume":708},"2026-07-02T00:00:00",35700,{"timestamp":710,"open":296,"high":259,"low":711,"close":711,"volume":712},"2026-07-05T00:00:00",1.24,106600,{"timestamp":714,"open":711,"high":258,"low":297,"close":286,"volume":715},"2026-07-06T00:00:00",3300,{"timestamp":717,"open":291,"high":258,"low":297,"close":258,"volume":703},"2026-07-07T00:00:00",{"timestamp":719,"open":278,"high":278,"low":295,"close":278,"volume":720},"2026-07-08T00:00:00",7800,{"timestamp":722,"open":295,"high":278,"low":295,"close":286,"volume":723},"2026-07-09T00:00:00",7200,{"timestamp":725,"open":286,"high":106,"low":291,"close":106,"volume":715},"2026-07-12T00:00:00",{"timestamp":727,"open":258,"high":258,"low":295,"close":295,"volume":728},"2026-07-13T00:00:00",9300,{"timestamp":730,"open":297,"high":286,"low":297,"close":295,"volume":731},"2026-07-14T00:00:00",18500,{"timestamp":733,"open":291,"high":282,"low":295,"close":278,"volume":734},"2026-07-15T00:00:00",39000,{"timestamp":736,"open":258,"high":180,"low":106,"close":263,"volume":737},"2026-07-16T00:00:00",98600,{"timestamp":739,"open":106,"high":267,"low":286,"close":106,"volume":652},"2026-07-19T00:00:00",{"timestamp":741,"open":286,"high":282,"low":711,"close":106,"volume":742},"2026-07-20T00:00:00",4100,{"timestamp":744,"open":258,"high":258,"low":711,"close":711,"volume":745},"2026-07-21T00:00:00",11800,{"timestamp":747,"open":291,"high":286,"low":295,"close":711,"volume":673},"2026-07-22T00:00:00",{"timestamp":749,"open":711,"high":711,"low":297,"close":711,"volume":750},"2026-07-23T00:00:00",600,{"timestamp":752,"open":286,"high":286,"low":98,"close":711,"volume":753},"2026-07-26T00:00:00",20900,{"timestamp":755,"open":106,"high":106,"low":290,"close":290,"volume":756},"2026-07-27T00:00:00",10800,{"timestamp":758,"open":711,"high":711,"low":290,"close":295,"volume":759},"2026-07-28T00:00:00",32100,{"timestamp":761,"open":98,"high":711,"low":98,"close":711,"volume":762},"2026-07-29T00:00:00",15700,{"timestamp":764,"open":291,"high":291,"low":290,"close":295,"volume":581},"2026-07-30T00:00:00",{"timestamp":766,"open":297,"high":295,"low":290,"close":297,"volume":767},"2026-08-02T00:00:00",6300,{"timestamp":769,"open":297,"high":291,"low":297,"close":291,"volume":770},"2026-08-03T00:00:00",31700,{"timestamp":772,"open":711,"high":106,"low":711,"close":286,"volume":773},"2026-08-04T00:00:00",6400,{"timestamp":775,"open":278,"high":438,"low":278,"close":518,"volume":776},"2026-08-05T00:00:00",596400,{"timestamp":778,"open":587,"high":195,"low":263,"close":263,"volume":779},"2026-08-06T00:00:00",239400,{"timestamp":781,"open":259,"high":174,"low":263,"close":267,"volume":782},"2026-08-09T00:00:00",40300,{"timestamp":784,"open":274,"high":256,"low":263,"close":267,"volume":785},"2026-08-10T00:00:00",41500,{"timestamp":787,"open":184,"high":167,"low":278,"close":278,"volume":788},"2026-08-11T00:00:00",70700,{"timestamp":790,"open":296,"high":296,"low":297,"close":286,"volume":791},"2026-08-12T00:00:00",18100,{"timestamp":793,"open":286,"high":106,"low":794,"close":106,"volume":795},"2026-08-13T00:00:00",1.17,47200,{"timestamp":797,"open":278,"high":278,"low":98,"close":98,"volume":798},"2026-08-16T00:00:00",46800,{"timestamp":800,"open":801,"high":290,"low":479,"close":801,"volume":802},"2026-08-17T00:00:00",1.19,28500,{"timestamp":804,"open":98,"high":286,"low":479,"close":711,"volume":805},"2026-08-18T00:00:00",13600,{"timestamp":807,"open":98,"high":297,"low":98,"close":290,"volume":808},"2026-08-19T00:00:00",12700,{"timestamp":810,"open":98,"high":178,"low":98,"close":178,"volume":811},"2026-08-20T00:00:00",78900,{"timestamp":813,"open":178,"high":168,"low":286,"close":274,"volume":814},"2026-08-23T00:00:00",146100,{"timestamp":816,"open":274,"high":669,"low":278,"close":267,"volume":817},"2026-08-24T00:00:00",18400,{"timestamp":819,"open":263,"high":174,"low":106,"close":259,"volume":820},"2026-08-25T00:00:00",93300,{"timestamp":822,"open":259,"high":259,"low":286,"close":263,"volume":213},"2026-08-26T00:00:00",{"timestamp":824,"open":278,"high":259,"low":825,"close":826,"volume":827},"2026-08-27T00:00:00",1.07,1.15,207000,{"timestamp":829,"open":826,"high":483,"low":830,"close":831,"volume":832},"2026-08-30T00:00:00",1.11,1.14,181900,{"timestamp":834,"open":794,"high":794,"low":101,"close":826,"volume":835},"2026-08-31T00:00:00",32400,{"timestamp":837,"open":483,"high":801,"low":101,"close":801,"volume":838},"2026-09-01T00:00:00",48200,{"timestamp":840,"open":801,"high":801,"low":483,"close":801,"volume":841},"2026-09-02T00:00:00",5000,{"timestamp":843,"open":479,"high":297,"low":483,"close":794,"volume":844},"2026-09-03T00:00:00",4300,{"timestamp":846,"open":801,"high":98,"low":483,"close":479,"volume":847},"2026-09-07T00:00:00",26700,{"timestamp":849,"open":483,"high":794,"low":101,"close":101,"volume":850},"2026-09-08T00:00:00",21500,{"timestamp":852,"open":794,"high":256,"low":826,"close":98,"volume":853},"2026-09-09T00:00:00",223400,{"timestamp":855,"open":794,"high":711,"low":826,"close":826,"volume":856},"2026-09-10T00:00:00",49500,{"timestamp":858,"open":831,"high":483,"low":101,"close":831,"volume":859},"2026-09-13T00:00:00",42800,{"timestamp":861,"open":479,"high":479,"low":831,"close":483,"volume":862},"2026-09-14T00:00:00",47100,{"timestamp":864,"open":826,"high":801,"low":831,"close":831,"volume":865},"2026-09-15T00:00:00",10700,{"timestamp":867,"open":794,"high":98,"low":101,"close":101,"volume":868},"2026-09-16T00:00:00",55800,{"timestamp":870,"open":826,"high":826,"low":871,"close":101,"volume":872},"2026-09-17T00:00:00",1.1,23700,{"timestamp":874,"open":871,"high":831,"low":825,"close":830,"volume":875},"2026-09-20T00:00:00",15800,{"timestamp":877,"open":871,"high":826,"low":878,"close":878,"volume":879},"2026-09-21T00:00:00",1.08,30600,{"timestamp":881,"open":878,"high":871,"low":825,"close":882,"volume":279},"2026-09-22T00:00:00",1.09,{"timestamp":884,"open":882,"high":794,"low":882,"close":826,"volume":885},"2026-09-23T00:00:00",28700,{"timestamp":887,"open":794,"high":479,"low":830,"close":100,"volume":888},"2026-09-24T00:00:00",49200,{"timestamp":890,"open":831,"high":801,"low":871,"close":831,"volume":891},"2026-09-27T00:00:00",39200,{"timestamp":893,"open":871,"high":794,"low":878,"close":882,"volume":894},"2026-09-28T00:00:00",56800,{"timestamp":896,"open":100,"high":100,"low":878,"close":878,"volume":897},"2026-09-29T00:00:00",10900,{"timestamp":899,"open":878,"high":100,"low":825,"close":825,"volume":900},"2026-09-30T00:00:00",24700,{"timestamp":902,"open":825,"high":871,"low":825,"close":825,"volume":903},"2026-10-01T00:00:00",18000,{"timestamp":905,"open":871,"high":479,"low":825,"close":101,"volume":906},"2026-10-04T00:00:00",129700,{"timestamp":908,"open":826,"high":483,"low":871,"close":101,"volume":250},"2026-10-05T00:00:00",{"timestamp":910,"open":831,"high":483,"low":830,"close":830,"volume":911},"2026-10-06T00:00:00",27000,{"timestamp":913,"open":830,"high":826,"low":830,"close":831,"volume":914},"2026-10-07T00:00:00",11200,{"timestamp":916,"open":826,"high":282,"low":826,"close":98,"volume":917},"2026-10-08T00:00:00",179700,{"timestamp":919,"open":98,"high":207,"low":98,"close":291,"volume":920},"2026-10-12T00:00:00",316500,{"timestamp":922,"open":263,"high":172,"low":98,"close":98,"volume":923},"2026-10-13T00:00:00",267000,{"timestamp":925,"open":297,"high":297,"low":926,"close":115,"volume":927},"2026-10-14T00:00:00",0.89,1342000,{"timestamp":929,"open":146,"high":115,"low":17,"close":17,"volume":930},"2026-10-15T00:00:00",14943000,{"timestamp":932,"open":933,"high":934,"low":933,"close":17,"volume":935},"2026-10-18T00:00:00",0.22,0.3,3792800,{"timestamp":937,"open":938,"high":939,"low":17,"close":938,"volume":940},"2026-10-19T00:00:00",0.26,0.28,2547100,{"timestamp":942,"open":943,"high":939,"low":17,"close":938,"volume":944},"2026-10-20T00:00:00",0.27,1292600,{"timestamp":946,"open":938,"high":943,"low":17,"close":17,"volume":947},"2026-10-21T00:00:00",882000,[]]