[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fI6iGa7zZjQBsGHIUVmHoP5eN9fiBBFU016MaeoRia6U":3,"$fCRZbGq-nPh2_p9SCQzXUp6gYx3IOrGVpAMppw3zSR6s":31,"$fMy_VzX7KqX5n_dEbt6nzkTHwKT_gmhK0-4tZPdQX4kQ":74},{"items":4,"totalItens":28,"success":29,"errors":30,"limitReached":28},[5,13,18,23],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.160141,"2023-04-27T00:00:00","2023-04-28T00:00:00","2023-05-31T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.504398,"2024-01-15T00:00:00","2024-01-18T00:00:00","2024-02-08T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},1.00601,"2025-01-23T00:00:00","2025-01-28T00:00:00","2025-02-04T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":12},0.49283,"2025-12-22T00:00:00","2025-12-29T00:00:00","2026-07-01T00:00:00",null,true,[],{"summary":32,"quote":39,"fundamentals":45,"priceHistory":67,"relatedTickers":68},{"ticker":33,"slug":34,"kind":35,"companyName":36,"shortName":37,"description":38},"PLPL3","plpl3","stock","Plano & Plano Desenvolvimento Imobiliário S.A.","Plano & Plano","",{"price":40,"change":41,"changePercent":42,"currency":43,"updatedAt":44},6.7,-0.07,-1.034,"BRL","2026-09-24T23:48:18Z",{"eps":46,"bookValue":47,"dividendYield":48,"dividendYield5yAverage":49,"priceEarnings":50,"priceBookValue":51,"priceEbit":52,"evEbitda":53,"priceSalesRatio":54,"enterpriseValue":55,"ebitda":56,"roe":57,"roic":58,"roa":59,"netMargin":60,"ebitMargin":61,"grossMargin":62,"netDebtToEbitda":63,"netDebtToEquity":64,"currentLiquidity":65,"liabilitiesToEquity":66},1.497,5.975,7.36,7.52,4.48,1.12,3.39,3.57,0.44,1733883000,486122000,25.06,11.8,7.07,8.62,13.01,28.56,0.35,0.14,3.01,2.5714,[],[69,70,71,72,73],"FLRY3","RDOR3","QUAL3","ODPV3","EZTC3",{"items":75,"totalItens":28,"success":29,"errors":1334,"limitReached":28},[76,83,90,96,102,109,116,123,129,136,142,149,156,162,169,176,182,187,194,198,205,212,219,224,230,237,244,250,255,261,266,271,276,281,287,294,300,304,307,312,316,320,325,329,335,341,348,354,359,364,368,371,376,380,384,388,393,399,404,410,417,422,428,432,436,441,448,454,461,465,469,473,478,483,488,493,499,504,510,514,518,522,526,529,533,538,541,545,550,554,558,565,571,575,580,585,589,594,599,603,609,613,617,620,623,628,633,638,642,646,652,656,659,662,666,670,674,680,684,689,693,699,703,707,712,717,722,726,732,736,739,742,746,752,756,761,765,771,777,784,791,797,804,811,816,822,829,836,842,846,853,859,864,869,873,878,884,889,895,902,908,915,922,926,933,938,945,952,957,963,968,973,979,984,989,996,999,1003,1008,1012,1017,1022,1027,1033,1038,1041,1045,1049,1054,1058,1062,1067,1074,1079,1082,1087,1093,1100,1105,1111,1117,1123,1126,1133,1139,1143,1146,1151,1158,1161,1167,1173,1179,1185,1192,1198,1204,1209,1214,1219,1224,1228,1233,1239,1244,1250,1254,1259,1263,1268,1273,1277,1282,1285,1289,1293,1298,1302,1305,1310,1316,1321,1325,1329],{"timestamp":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-09-25T00:00:00",16.6,16.89,16.59,16.87,438700,{"timestamp":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-09-28T00:00:00",17,17.16,16.61,16.95,786600,{"timestamp":91,"open":92,"high":93,"low":92,"close":94,"volume":95},"2025-09-29T00:00:00",16.73,17.35,17.07,823900,{"timestamp":97,"open":98,"high":99,"low":98,"close":100,"volume":101},"2025-09-30T00:00:00",16.99,17.43,17.34,810700,{"timestamp":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-10-01T00:00:00",17.28,17.42,16.46,16.5,876100,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-10-02T00:00:00",16.51,16.8,16.39,16.64,1170900,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-10-05T00:00:00",16.53,16.74,15.94,16.14,950100,{"timestamp":124,"open":125,"high":125,"low":126,"close":127,"volume":128},"2025-10-06T00:00:00",16.08,15.21,15.53,1463500,{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-10-07T00:00:00",15.56,15.6,15.13,15.4,1293700,{"timestamp":137,"open":138,"high":127,"low":139,"close":140,"volume":141},"2025-10-08T00:00:00",15.52,14.66,14.78,1402700,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-09T00:00:00",14.91,15.17,14.65,14.95,922600,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-12T00:00:00",14.96,15.29,14.82,14.92,758300,{"timestamp":157,"open":158,"high":158,"low":159,"close":160,"volume":161},"2025-10-13T00:00:00",14.89,14.55,14.62,786100,{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-10-14T00:00:00",14.74,14.77,14.47,14.6,1088300,{"timestamp":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2025-10-15T00:00:00",14.48,14.81,14.3,14.49,868800,{"timestamp":177,"open":178,"high":179,"low":180,"close":179,"volume":181},"2025-10-16T00:00:00",14.38,14.75,14.18,1196800,{"timestamp":183,"open":172,"high":184,"low":172,"close":185,"volume":186},"2025-10-19T00:00:00",15.44,15.23,1219000,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-10-20T00:00:00",15.14,15.2,14.59,14.86,1186500,{"timestamp":195,"open":196,"high":145,"low":179,"close":145,"volume":197},"2025-10-21T00:00:00",14.9,630100,{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-10-22T00:00:00",15.19,15.68,15.15,15.45,1602600,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-10-23T00:00:00",15.5,15.74,15.06,15.1,1192900,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-10-26T00:00:00",15.34,15.42,15.02,15.08,785800,{"timestamp":220,"open":210,"high":221,"low":222,"close":222,"volume":223},"2025-10-27T00:00:00",15.12,14.44,1862200,{"timestamp":225,"open":226,"high":227,"low":228,"close":226,"volume":229},"2025-10-29T00:00:00",14.42,14.79,14.27,877000,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-10-30T00:00:00",14.45,14.71,14.28,14.61,1215000,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-11-02T00:00:00",14.57,14.72,14.06,14.12,1235000,{"timestamp":245,"open":246,"high":247,"low":248,"close":241,"volume":249},"2025-11-03T00:00:00",14.01,14.16,13.87,1135300,{"timestamp":251,"open":180,"high":166,"low":252,"close":253,"volume":254},"2025-11-04T00:00:00",14.02,14.32,768300,{"timestamp":256,"open":253,"high":257,"low":258,"close":259,"volume":260},"2025-11-05T00:00:00",14.39,13.8,13.88,812100,{"timestamp":262,"open":248,"high":179,"low":263,"close":264,"volume":265},"2025-11-06T00:00:00",13.73,14.69,1079700,{"timestamp":267,"open":192,"high":268,"low":167,"close":269,"volume":270},"2025-11-09T00:00:00",15.36,14.98,1957300,{"timestamp":272,"open":190,"high":273,"low":202,"close":274,"volume":275},"2025-11-10T00:00:00",15.7,15.64,1906400,{"timestamp":277,"open":278,"high":278,"low":279,"close":190,"volume":280},"2025-11-11T00:00:00",15.66,15.09,1291100,{"timestamp":282,"open":283,"high":284,"low":172,"close":285,"volume":286},"2025-11-12T00:00:00",15,15.96,15.8,2917700,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-11-13T00:00:00",15.77,16.21,15.61,16.04,1224900,{"timestamp":295,"open":296,"high":296,"low":297,"close":298,"volume":299},"2025-11-16T00:00:00",16.02,15.55,15.57,568700,{"timestamp":301,"open":215,"high":208,"low":200,"close":302,"volume":303},"2025-11-17T00:00:00",15.38,1048300,{"timestamp":305,"open":302,"high":215,"low":233,"close":153,"volume":306},"2025-11-18T00:00:00",3763700,{"timestamp":308,"open":144,"high":154,"low":309,"close":310,"volume":311},"2025-11-20T00:00:00",14.43,14.88,1034200,{"timestamp":313,"open":227,"high":217,"low":264,"close":314,"volume":315},"2025-11-23T00:00:00",15.03,458800,{"timestamp":317,"open":279,"high":318,"low":314,"close":209,"volume":319},"2025-11-24T00:00:00",15.46,686600,{"timestamp":321,"open":322,"high":323,"low":322,"close":285,"volume":324},"2025-11-25T00:00:00",15.11,15.84,720800,{"timestamp":326,"open":273,"high":327,"low":298,"close":289,"volume":328},"2025-11-26T00:00:00",15.9,359800,{"timestamp":330,"open":331,"high":332,"low":138,"close":333,"volume":334},"2025-11-27T00:00:00",15.71,16.48,16.03,1353800,{"timestamp":336,"open":120,"high":337,"low":338,"close":339,"volume":340},"2025-11-30T00:00:00",16.41,15.63,16.16,1136000,{"timestamp":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2025-12-01T00:00:00",16.12,16.55,16.07,16.44,1513000,{"timestamp":349,"open":350,"high":351,"low":273,"close":352,"volume":353},"2025-12-02T00:00:00",16.37,16.45,15.78,1338500,{"timestamp":355,"open":356,"high":351,"low":356,"close":357,"volume":358},"2025-12-03T00:00:00",15.82,16.34,1078800,{"timestamp":360,"open":113,"high":351,"low":361,"close":362,"volume":363},"2025-12-04T00:00:00",15.22,15.28,1614900,{"timestamp":365,"open":207,"high":366,"low":279,"close":361,"volume":367},"2025-12-07T00:00:00",15.73,944300,{"timestamp":369,"open":144,"high":209,"low":222,"close":154,"volume":370},"2025-12-08T00:00:00",1189600,{"timestamp":372,"open":373,"high":279,"low":140,"close":374,"volume":375},"2025-12-09T00:00:00",15.07,14.99,664100,{"timestamp":377,"open":283,"high":362,"low":378,"close":145,"volume":379},"2025-12-10T00:00:00",14.93,1143400,{"timestamp":381,"open":373,"high":278,"low":373,"close":382,"volume":383},"2025-12-11T00:00:00",15.3,751300,{"timestamp":385,"open":132,"high":386,"low":268,"close":201,"volume":387},"2025-12-14T00:00:00",15.85,800100,{"timestamp":389,"open":390,"high":298,"low":174,"close":391,"volume":392},"2025-12-15T00:00:00",15.35,14.56,1556500,{"timestamp":394,"open":395,"high":396,"low":258,"close":397,"volume":398},"2025-12-16T00:00:00",14.29,14.4,14.37,2404000,{"timestamp":400,"open":401,"high":401,"low":258,"close":402,"volume":403},"2025-12-17T00:00:00",14.34,14.1,1042200,{"timestamp":405,"open":406,"high":234,"low":407,"close":408,"volume":409},"2025-12-18T00:00:00",14,13.82,13.92,827200,{"timestamp":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2025-12-21T00:00:00",13.81,13.94,13.37,13.54,1029300,{"timestamp":25,"open":412,"high":418,"low":419,"close":420,"volume":421},14.25,13.71,13.97,3597500,{"timestamp":423,"open":424,"high":402,"low":425,"close":426,"volume":427},"2025-12-25T00:00:00",14.03,13.84,14.04,534400,{"timestamp":429,"open":406,"high":430,"low":248,"close":413,"volume":431},"2025-12-28T00:00:00",14.2,967100,{"timestamp":26,"open":433,"high":412,"low":433,"close":434,"volume":435},13.51,13.67,749100,{"timestamp":437,"open":406,"high":402,"low":438,"close":439,"volume":440},"2026-01-01T00:00:00",13.05,13.06,989000,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2026-01-04T00:00:00",13.07,13.69,12.97,13.65,1050400,{"timestamp":449,"open":450,"high":241,"low":451,"close":452,"volume":453},"2026-01-05T00:00:00",13.72,13.56,13.99,8756100,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2026-01-06T00:00:00",13.95,14.24,13.63,14.22,1092000,{"timestamp":462,"open":234,"high":264,"low":463,"close":239,"volume":464},"2026-01-07T00:00:00",14.26,1145300,{"timestamp":466,"open":179,"high":467,"low":160,"close":240,"volume":468},"2026-01-08T00:00:00",14.94,1528500,{"timestamp":470,"open":264,"high":179,"low":401,"close":471,"volume":472},"2026-01-11T00:00:00",14.58,953300,{"timestamp":474,"open":391,"high":475,"low":476,"close":463,"volume":477},"2026-01-12T00:00:00",14.76,14.17,1074900,{"timestamp":479,"open":253,"high":480,"low":406,"close":481,"volume":482},"2026-01-13T00:00:00",14.53,14.5,1166300,{"timestamp":484,"open":485,"high":485,"low":418,"close":486,"volume":487},"2026-01-14T00:00:00",14.8,14.52,1465200,{"timestamp":489,"open":490,"high":471,"low":491,"close":450,"volume":492},"2026-01-15T00:00:00",14.54,13.3,3905100,{"timestamp":494,"open":263,"high":495,"low":496,"close":497,"volume":498},"2026-01-18T00:00:00",13.96,13.52,13.68,2748300,{"timestamp":500,"open":444,"high":248,"low":501,"close":502,"volume":503},"2026-01-19T00:00:00",13.31,13.86,2723100,{"timestamp":505,"open":506,"high":173,"low":507,"close":508,"volume":509},"2026-01-20T00:00:00",13.98,13.89,14.19,1476900,{"timestamp":511,"open":512,"high":264,"low":234,"close":309,"volume":513},"2026-01-21T00:00:00",14.31,1815700,{"timestamp":515,"open":174,"high":227,"low":516,"close":264,"volume":517},"2026-01-22T00:00:00",14.33,1265800,{"timestamp":519,"open":140,"high":520,"low":406,"close":233,"volume":521},"2026-01-25T00:00:00",14.84,1858000,{"timestamp":523,"open":151,"high":268,"low":172,"close":524,"volume":525},"2026-01-26T00:00:00",14.87,1679700,{"timestamp":527,"open":485,"high":190,"low":485,"close":145,"volume":528},"2026-01-27T00:00:00",1985400,{"timestamp":530,"open":390,"high":215,"low":531,"close":210,"volume":532},"2026-01-28T00:00:00",14.83,3710200,{"timestamp":534,"open":535,"high":536,"low":322,"close":361,"volume":537},"2026-02-01T00:00:00",15.16,15.26,357200,{"timestamp":539,"open":536,"high":201,"low":189,"close":302,"volume":540},"2026-02-02T00:00:00",1928000,{"timestamp":542,"open":543,"high":297,"low":192,"close":535,"volume":544},"2026-02-03T00:00:00",15.25,4296600,{"timestamp":546,"open":543,"high":543,"low":547,"close":548,"volume":549},"2026-02-05T00:00:00",14.11,14.67,4281700,{"timestamp":551,"open":552,"high":536,"low":160,"close":536,"volume":553},"2026-02-08T00:00:00",14.63,994300,{"timestamp":555,"open":133,"high":556,"low":531,"close":152,"volume":557},"2026-02-09T00:00:00",15.47,1055800,{"timestamp":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-02-10T00:00:00",15.24,15.88,15.04,15.69,2739800,{"timestamp":566,"open":567,"high":568,"low":569,"close":567,"volume":570},"2026-02-11T00:00:00",15.67,15.93,15.37,1765000,{"timestamp":572,"open":215,"high":573,"low":543,"close":120,"volume":574},"2026-02-12T00:00:00",16,2218200,{"timestamp":576,"open":577,"high":578,"low":203,"close":567,"volume":579},"2026-02-17T00:00:00",15.97,16.32,1125700,{"timestamp":581,"open":582,"high":290,"low":583,"close":345,"volume":584},"2026-02-18T00:00:00",15.92,15.72,942400,{"timestamp":586,"open":120,"high":578,"low":285,"close":587,"volume":588},"2026-02-19T00:00:00",16.22,979400,{"timestamp":590,"open":591,"high":592,"low":285,"close":121,"volume":593},"2026-02-22T00:00:00",16.1,16.26,1486500,{"timestamp":595,"open":573,"high":596,"low":561,"close":597,"volume":598},"2026-02-23T00:00:00",16.28,15.95,509100,{"timestamp":600,"open":345,"high":601,"low":215,"close":132,"volume":602},"2026-02-24T00:00:00",16.18,1429800,{"timestamp":604,"open":605,"high":606,"low":291,"close":607,"volume":608},"2026-02-25T00:00:00",15.65,16.09,16.01,1074500,{"timestamp":610,"open":120,"high":120,"low":611,"close":611,"volume":612},"2026-02-26T00:00:00",15.32,3047800,{"timestamp":614,"open":190,"high":543,"low":615,"close":279,"volume":616},"2026-03-01T00:00:00",14.7,2511900,{"timestamp":618,"open":191,"high":264,"low":420,"close":457,"volume":619},"2026-03-02T00:00:00",3363700,{"timestamp":621,"open":531,"high":467,"low":424,"close":459,"volume":622},"2026-03-03T00:00:00",1376800,{"timestamp":624,"open":508,"high":430,"low":625,"close":626,"volume":627},"2026-03-04T00:00:00",13.58,13.93,1996700,{"timestamp":629,"open":630,"high":242,"low":631,"close":252,"volume":632},"2026-03-05T00:00:00",13.76,13.49,2440100,{"timestamp":634,"open":635,"high":476,"low":625,"close":636,"volume":637},"2026-03-08T00:00:00",14.07,14.14,2039800,{"timestamp":639,"open":173,"high":174,"low":502,"close":640,"volume":641},"2026-03-09T00:00:00",14.15,2523600,{"timestamp":643,"open":495,"high":463,"low":644,"close":450,"volume":645},"2026-03-10T00:00:00",13.6,2878200,{"timestamp":647,"open":648,"high":418,"low":649,"close":650,"volume":651},"2026-03-11T00:00:00",14.05,13.4,13.55,3786800,{"timestamp":653,"open":446,"high":167,"low":644,"close":654,"volume":655},"2026-03-12T00:00:00",14.35,4265900,{"timestamp":657,"open":160,"high":283,"low":635,"close":635,"volume":658},"2026-03-15T00:00:00",2565400,{"timestamp":660,"open":406,"high":139,"low":452,"close":171,"volume":661},"2026-03-16T00:00:00",2378900,{"timestamp":663,"open":495,"high":246,"low":664,"close":246,"volume":665},"2026-03-18T00:00:00",13.45,3455300,{"timestamp":667,"open":241,"high":241,"low":668,"close":668,"volume":669},"2026-03-19T00:00:00",12.94,2922400,{"timestamp":671,"open":501,"high":408,"low":672,"close":258,"volume":673},"2026-03-22T00:00:00",13.2,1911500,{"timestamp":675,"open":676,"high":677,"low":672,"close":678,"volume":679},"2026-03-23T00:00:00",13.7,13.78,13.77,2350700,{"timestamp":681,"open":456,"high":654,"low":419,"close":682,"volume":683},"2026-03-24T00:00:00",14.23,2386200,{"timestamp":685,"open":420,"high":420,"low":686,"close":687,"volume":688},"2026-03-25T00:00:00",13.13,13.33,5101800,{"timestamp":690,"open":414,"high":414,"low":668,"close":691,"volume":692},"2026-03-26T00:00:00",13.03,3935600,{"timestamp":694,"open":695,"high":695,"low":696,"close":697,"volume":698},"2026-03-29T00:00:00",13.25,12.7,12.93,3944800,{"timestamp":700,"open":701,"high":664,"low":697,"close":687,"volume":702},"2026-03-30T00:00:00",13.12,4961000,{"timestamp":704,"open":705,"high":495,"low":491,"close":248,"volume":706},"2026-03-31T00:00:00",13.44,4050100,{"timestamp":708,"open":631,"high":676,"low":709,"close":710,"volume":711},"2026-04-01T00:00:00",13.18,13.62,1889700,{"timestamp":713,"open":446,"high":714,"low":715,"close":705,"volume":716},"2026-04-05T00:00:00",13.79,13.19,4102200,{"timestamp":718,"open":664,"high":664,"low":719,"close":720,"volume":721},"2026-04-06T00:00:00",12.37,12.57,7459700,{"timestamp":723,"open":705,"high":497,"low":715,"close":724,"volume":725},"2026-04-07T00:00:00",13.42,4538800,{"timestamp":727,"open":649,"high":728,"low":729,"close":730,"volume":731},"2026-04-08T00:00:00",13.85,13.23,13.83,3034300,{"timestamp":733,"open":248,"high":547,"low":631,"close":734,"volume":735},"2026-04-09T00:00:00",13.91,5454000,{"timestamp":737,"open":259,"high":247,"low":644,"close":252,"volume":738},"2026-04-12T00:00:00",2533100,{"timestamp":740,"open":180,"high":173,"low":444,"close":258,"volume":741},"2026-04-13T00:00:00",3665800,{"timestamp":743,"open":664,"high":433,"low":744,"close":649,"volume":745},"2026-04-14T00:00:00",12.59,10786600,{"timestamp":747,"open":649,"high":748,"low":749,"close":750,"volume":751},"2026-04-15T00:00:00",13.59,12.75,12.82,5529500,{"timestamp":753,"open":691,"high":625,"low":754,"close":443,"volume":755},"2026-04-16T00:00:00",12.95,4157100,{"timestamp":757,"open":709,"high":758,"low":759,"close":758,"volume":760},"2026-04-19T00:00:00",13.27,12.8,2391600,{"timestamp":762,"open":491,"high":491,"low":763,"close":439,"volume":764},"2026-04-21T00:00:00",13,1038600,{"timestamp":766,"open":767,"high":768,"low":769,"close":668,"volume":770},"2026-04-22T00:00:00",13.02,13.16,12.84,2878400,{"timestamp":772,"open":691,"high":773,"low":774,"close":775,"volume":776},"2026-04-23T00:00:00",13.14,11.56,11.64,9514100,{"timestamp":778,"open":779,"high":780,"low":781,"close":782,"volume":783},"2026-04-26T00:00:00",11.74,11.86,10.59,10.65,13959900,{"timestamp":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2026-04-27T00:00:00",10.39,11.07,10.25,10.83,3517100,{"timestamp":792,"open":793,"high":793,"low":794,"close":795,"volume":796},"2026-04-28T00:00:00",10.8,10,10.16,9683000,{"timestamp":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2026-04-29T00:00:00",10.3,10.36,10.11,10.19,8077600,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-05-03T00:00:00",10.15,10.6,9.87,10.5,11572300,{"timestamp":812,"open":813,"high":781,"low":814,"close":806,"volume":815},"2026-05-04T00:00:00",10.54,9.98,20510400,{"timestamp":817,"open":818,"high":819,"low":820,"close":820,"volume":821},"2026-05-05T00:00:00",10.4,10.53,9.97,5254200,{"timestamp":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2026-05-06T00:00:00",10.06,10.28,9.95,10.05,4267200,{"timestamp":830,"open":831,"high":832,"low":833,"close":834,"volume":835},"2026-05-07T00:00:00",10.17,10.7,10.1,10.55,5524800,{"timestamp":837,"open":838,"high":834,"low":839,"close":840,"volume":841},"2026-05-10T00:00:00",10.49,10.08,10.33,3215900,{"timestamp":843,"open":840,"high":832,"low":844,"close":781,"volume":845},"2026-05-11T00:00:00",10.09,10102900,{"timestamp":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2026-05-12T00:00:00",10.51,10.94,10.37,10.56,5932200,{"timestamp":854,"open":855,"high":856,"low":848,"close":857,"volume":858},"2026-05-13T00:00:00",10.57,10.9,10.62,6193500,{"timestamp":860,"open":861,"high":862,"low":795,"close":799,"volume":863},"2026-05-14T00:00:00",10.38,10.44,5183900,{"timestamp":865,"open":866,"high":800,"low":794,"close":867,"volume":868},"2026-05-17T00:00:00",10.32,10.22,8925000,{"timestamp":870,"open":831,"high":825,"low":871,"close":802,"volume":872},"2026-05-18T00:00:00",9.88,5535000,{"timestamp":874,"open":831,"high":875,"low":839,"close":876,"volume":877},"2026-05-19T00:00:00",10.48,10.41,5288600,{"timestamp":879,"open":880,"high":881,"low":882,"close":825,"volume":883},"2026-05-20T00:00:00",10.31,10.35,9.99,9184600,{"timestamp":885,"open":825,"high":825,"low":886,"close":887,"volume":888},"2026-05-21T00:00:00",9.18,9.33,18764900,{"timestamp":890,"open":891,"high":892,"low":891,"close":893,"volume":894},"2026-05-24T00:00:00",9.4,9.83,9.57,2339300,{"timestamp":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2026-05-25T00:00:00",9.58,9.61,9.25,9.47,2473600,{"timestamp":903,"open":904,"high":905,"low":886,"close":906,"volume":907},"2026-05-26T00:00:00",9.51,9.74,9.21,6864900,{"timestamp":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2026-05-27T00:00:00",9.23,9.3,8.9,8.91,2530100,{"timestamp":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2026-05-28T00:00:00",8.94,9.09,8.77,8.87,2860600,{"timestamp":923,"open":920,"high":887,"low":924,"close":887,"volume":925},"2026-05-31T00:00:00",8.64,2935800,{"timestamp":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2026-06-01T00:00:00",9.32,9.79,9.19,9.31,2458800,{"timestamp":934,"open":886,"high":886,"low":935,"close":936,"volume":937},"2026-06-02T00:00:00",8.36,8.55,6205000,{"timestamp":939,"open":940,"high":941,"low":942,"close":943,"volume":944},"2026-06-04T00:00:00",8.56,8.65,8.38,8.4,2530500,{"timestamp":946,"open":947,"high":948,"low":949,"close":950,"volume":951},"2026-06-07T00:00:00",8.35,8.45,8.19,8.29,3428400,{"timestamp":953,"open":954,"high":941,"low":935,"close":955,"volume":956},"2026-06-08T00:00:00",8.37,8.48,3804400,{"timestamp":958,"open":955,"high":959,"low":960,"close":961,"volume":962},"2026-06-09T00:00:00",8.51,8.28,8.34,3051400,{"timestamp":964,"open":942,"high":965,"low":966,"close":955,"volume":967},"2026-06-10T00:00:00",8.68,8.21,4110800,{"timestamp":969,"open":948,"high":970,"low":971,"close":940,"volume":972},"2026-06-11T00:00:00",8.7,8.3,2387500,{"timestamp":974,"open":975,"high":976,"low":977,"close":959,"volume":978},"2026-06-14T00:00:00",8.71,9.06,8.47,5605100,{"timestamp":980,"open":959,"high":981,"low":982,"close":970,"volume":983},"2026-06-15T00:00:00",8.78,8.27,4537100,{"timestamp":985,"open":986,"high":919,"low":987,"close":987,"volume":988},"2026-06-16T00:00:00",8.76,8.04,8646300,{"timestamp":990,"open":991,"high":992,"low":993,"close":994,"volume":995},"2026-06-17T00:00:00",8.12,8.16,7.79,8.05,3204500,{"timestamp":997,"open":994,"high":943,"low":994,"close":971,"volume":998},"2026-06-18T00:00:00",2969900,{"timestamp":1000,"open":961,"high":977,"low":1001,"close":943,"volume":1002},"2026-06-21T00:00:00",8.25,1201900,{"timestamp":1004,"open":1005,"high":954,"low":1006,"close":1001,"volume":1007},"2026-06-22T00:00:00",8.33,8.13,2754200,{"timestamp":1009,"open":1006,"high":60,"low":1010,"close":940,"volume":1011},"2026-06-23T00:00:00",8.09,1740600,{"timestamp":1013,"open":1014,"high":1015,"low":961,"close":961,"volume":1016},"2026-06-24T00:00:00",8.58,8.85,2042400,{"timestamp":1018,"open":961,"high":924,"low":1019,"close":1020,"volume":1021},"2026-06-25T00:00:00",8.23,8.54,1223400,{"timestamp":1023,"open":1024,"high":1025,"low":1024,"close":936,"volume":1026},"2026-06-28T00:00:00",8.44,8.61,582300,{"timestamp":1028,"open":1029,"high":1030,"low":1031,"close":948,"volume":1032},"2026-06-29T00:00:00",8.5,8.52,8.24,1161200,{"timestamp":1034,"open":1035,"high":1030,"low":1036,"close":1036,"volume":1037},"2026-06-30T00:00:00",8.32,8.03,5430100,{"timestamp":27,"open":1039,"high":948,"low":1039,"close":935,"volume":1040},8.06,2293900,{"timestamp":1042,"open":1043,"high":941,"low":950,"close":1014,"volume":1044},"2026-07-02T00:00:00",8.41,1049800,{"timestamp":1046,"open":959,"high":1014,"low":992,"close":1047,"volume":1048},"2026-07-05T00:00:00",8.22,1725600,{"timestamp":1050,"open":1031,"high":1005,"low":1051,"close":1052,"volume":1053},"2026-07-06T00:00:00",7.67,7.74,2812200,{"timestamp":1055,"open":1052,"high":993,"low":49,"close":1056,"volume":1057},"2026-07-07T00:00:00",7.76,1452400,{"timestamp":1059,"open":993,"high":1006,"low":1056,"close":1060,"volume":1061},"2026-07-08T00:00:00",8.07,1020000,{"timestamp":1063,"open":1064,"high":1020,"low":1060,"close":1065,"volume":1066},"2026-07-09T00:00:00",8.2,8.15,1736900,{"timestamp":1068,"open":1069,"high":1070,"low":1071,"close":1072,"volume":1073},"2026-07-12T00:00:00",8.14,8.26,8.08,8.1,892600,{"timestamp":1075,"open":1069,"high":1076,"low":1077,"close":971,"volume":1078},"2026-07-13T00:00:00",8.43,7.96,1224200,{"timestamp":1080,"open":1031,"high":941,"low":966,"close":982,"volume":1081},"2026-07-14T00:00:00",1809000,{"timestamp":1083,"open":960,"high":1035,"low":1084,"close":1085,"volume":1086},"2026-07-15T00:00:00",7.85,7.93,1922800,{"timestamp":1088,"open":1089,"high":1047,"low":1090,"close":1091,"volume":1092},"2026-07-16T00:00:00",7.87,7.5,7.58,4150000,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-07-19T00:00:00",7.6,7.86,7.56,7.68,1727300,{"timestamp":1101,"open":1051,"high":1102,"low":1103,"close":1103,"volume":1104},"2026-07-20T00:00:00",7.72,7.26,3479900,{"timestamp":1106,"open":1107,"high":1102,"low":1108,"close":1109,"volume":1110},"2026-07-21T00:00:00",7.32,7.27,7.7,2370600,{"timestamp":1112,"open":1113,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-07-22T00:00:00",7.66,7.34,7.38,1762900,{"timestamp":1118,"open":1114,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-07-23T00:00:00",7.57,7.3,7.54,901400,{"timestamp":1124,"open":1119,"high":1109,"low":1119,"close":1051,"volume":1125},"2026-07-26T00:00:00",1005700,{"timestamp":1127,"open":1128,"high":1129,"low":1130,"close":1131,"volume":1132},"2026-07-27T00:00:00",7.75,7.97,7.4,7.43,1413700,{"timestamp":1134,"open":1135,"high":1136,"low":1137,"close":1137,"volume":1138},"2026-07-28T00:00:00",7.42,7.49,7.22,1476000,{"timestamp":1140,"open":1103,"high":1141,"low":1103,"close":1090,"volume":1142},"2026-07-29T00:00:00",7.55,1540900,{"timestamp":1144,"open":1090,"high":49,"low":1120,"close":48,"volume":1145},"2026-07-30T00:00:00",1533200,{"timestamp":1147,"open":48,"high":1097,"low":1148,"close":1149,"volume":1150},"2026-08-02T00:00:00",6.89,7.02,7744100,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":1156,"volume":1157},"2026-08-03T00:00:00",7.13,7.25,6.78,7,2703200,{"timestamp":1159,"open":59,"high":1130,"low":59,"close":48,"volume":1160},"2026-08-04T00:00:00",3190600,{"timestamp":1162,"open":1163,"high":1135,"low":1164,"close":1165,"volume":1166},"2026-08-05T00:00:00",7.33,7.1,7.11,1191400,{"timestamp":1168,"open":1169,"high":1170,"low":1171,"close":1149,"volume":1172},"2026-08-06T00:00:00",7.14,7.23,6.9,1455500,{"timestamp":1174,"open":1175,"high":1175,"low":1176,"close":1177,"volume":1178},"2026-08-09T00:00:00",7.05,6.66,6.69,1489900,{"timestamp":1180,"open":1177,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-08-10T00:00:00",6.82,6.45,6.51,1488700,{"timestamp":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"2026-08-11T00:00:00",6.54,6.61,6.42,6.46,1008600,{"timestamp":1193,"open":1182,"high":1194,"low":1195,"close":1196,"volume":1197},"2026-08-12T00:00:00",6.91,6.43,6.87,2193000,{"timestamp":1199,"open":1200,"high":1181,"low":1201,"close":1202,"volume":1203},"2026-08-13T00:00:00",6.8,6.53,6.75,2141400,{"timestamp":1205,"open":1202,"high":1194,"low":1206,"close":1207,"volume":1208},"2026-08-16T00:00:00",6.72,6.85,1124100,{"timestamp":1210,"open":1196,"high":1211,"low":1212,"close":1212,"volume":1213},"2026-08-17T00:00:00",6.99,6.68,763100,{"timestamp":1215,"open":1216,"high":1217,"low":1216,"close":1148,"volume":1218},"2026-08-18T00:00:00",6.77,6.95,723100,{"timestamp":1220,"open":1196,"high":1221,"low":1206,"close":1222,"volume":1223},"2026-08-19T00:00:00",6.96,6.73,653100,{"timestamp":1225,"open":1216,"high":1149,"low":1226,"close":1171,"volume":1227},"2026-08-20T00:00:00",6.74,881700,{"timestamp":1229,"open":1230,"high":1217,"low":1231,"close":1200,"volume":1232},"2026-08-23T00:00:00",6.84,6.65,1081000,{"timestamp":1234,"open":1235,"high":1236,"low":1155,"close":1237,"volume":1238},"2026-08-24T00:00:00",6.83,7.47,7.45,2958100,{"timestamp":1240,"open":1241,"high":1095,"low":1242,"close":1242,"volume":1243},"2026-08-25T00:00:00",7.44,7.12,3417300,{"timestamp":1245,"open":1153,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-08-26T00:00:00",7.28,7.01,7.24,1504100,{"timestamp":1251,"open":1246,"high":1114,"low":1252,"close":1149,"volume":1253},"2026-08-27T00:00:00",6.98,1087700,{"timestamp":1255,"open":1256,"high":1107,"low":1256,"close":1257,"volume":1258},"2026-08-30T00:00:00",7.04,7.15,1253400,{"timestamp":1260,"open":1261,"high":1241,"low":1165,"close":1248,"volume":1262},"2026-08-31T00:00:00",7.16,2622300,{"timestamp":1264,"open":1265,"high":1056,"low":1153,"close":1266,"volume":1267},"2026-09-01T00:00:00",7.31,7.61,2576800,{"timestamp":1269,"open":1270,"high":1056,"low":1257,"close":1271,"volume":1272},"2026-09-02T00:00:00",7.69,7.18,3697000,{"timestamp":1274,"open":1257,"high":1275,"low":1221,"close":1170,"volume":1276},"2026-09-03T00:00:00",7.29,2200200,{"timestamp":1278,"open":1279,"high":1280,"low":1154,"close":1130,"volume":1281},"2026-09-07T00:00:00",7.39,7.48,2279300,{"timestamp":1283,"open":1103,"high":1275,"low":1217,"close":1217,"volume":1284},"2026-09-08T00:00:00",2438100,{"timestamp":1286,"open":1171,"high":1103,"low":1202,"close":1287,"volume":1288},"2026-09-09T00:00:00",7.2,3180400,{"timestamp":1290,"open":1275,"high":1275,"low":1291,"close":1247,"volume":1292},"2026-09-10T00:00:00",6.93,2586900,{"timestamp":1294,"open":1295,"high":1295,"low":1296,"close":1297,"volume":1104},"2026-09-13T00:00:00",6.92,6.67,6.71,{"timestamp":1299,"open":1202,"high":1200,"low":1300,"close":1297,"volume":1301},"2026-09-14T00:00:00",6.59,2374500,{"timestamp":1303,"open":1297,"high":1211,"low":1231,"close":1207,"volume":1304},"2026-09-15T00:00:00",2549200,{"timestamp":1306,"open":1295,"high":1211,"low":1307,"close":1308,"volume":1309},"2026-09-16T00:00:00",6.47,6.49,2856500,{"timestamp":1311,"open":1308,"high":1312,"low":1313,"close":1314,"volume":1315},"2026-09-17T00:00:00",6.63,6.31,6.58,3011400,{"timestamp":1317,"open":1176,"high":1148,"low":1318,"close":1319,"volume":1320},"2026-09-20T00:00:00",6.6,6.79,1658900,{"timestamp":1322,"open":1323,"high":1247,"low":1318,"close":1247,"volume":1324},"2026-09-21T00:00:00",6.76,3205000,{"timestamp":1326,"open":1194,"high":1327,"low":1297,"close":1216,"volume":1328},"2026-09-22T00:00:00",7.17,3576800,{"timestamp":1330,"open":1216,"high":1331,"low":1332,"close":1231,"volume":1333},"2026-09-23T00:00:00",6.88,6.57,2715400,[]]