[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fknkc0r3aEIaB_i20kwTKJINyxXmzy-kWdN0CzlN-kco":3,"$fdP-yA61H5Dk5qrZ7YWzxj79Um2-ZWImyhxirgv5cg6M":36,"$fhcyo3de9Vexh5gBpzm7obr0csXocQ_qLk4osVxsgQdk":40},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":29,"relatedTickers":30},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PPLA11","ppla11","stock","Ppla Participations Ltd.","PPLA Participations","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},39,0,"BRL","2026-09-24T21:00:00Z",{"eps":17,"bookValue":18,"dividendYield":13,"dividendYield5yAverage":19,"priceEarnings":20,"priceBookValue":21,"priceEbit":22,"evEbitda":22,"priceSalesRatio":19,"enterpriseValue":23,"ebitda":24,"roe":25,"roic":25,"roa":26,"netMargin":19,"ebitMargin":19,"grossMargin":19,"netDebtToEbitda":13,"netDebtToEquity":13,"currentLiquidity":27,"liabilitiesToEquity":28},-0.48,1.119,null,-81.25,34.85,-81.3,243906,-3000,-42.86,-1,1,49,[],[31,32,33,34,35],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":37,"totalItens":19,"success":38,"errors":39,"limitReached":19},[],true,[],{"items":41,"totalItens":19,"success":38,"errors":621,"limitReached":19},[42,48,53,57,61,66,69,72,75,78,82,85,88,91,96,99,102,104,107,110,113,116,120,123,126,129,132,134,137,141,144,147,150,153,156,159,162,165,169,172,175,178,181,184,187,190,193,196,199,202,204,207,209,212,214,217,220,223,226,229,232,235,238,242,247,250,252,256,259,262,265,268,272,276,278,283,288,293,298,303,308,313,318,321,324,329,332,335,338,341,344,346,348,351,354,357,360,363,366,369,373,376,379,382,385,388,390,393,396,399,402,404,406,409,411,414,417,420,422,425,428,430,432,435,437,440,443,446,449,453,456,459,462,465,468,471,473,476,480,483,485,488,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,534,536,539,542,544,547,550,554,557,562,565,568,571,573,575,577,580,582,585,587,590,592,594,597,599,601,604,607,610,614,617],{"timestamp":43,"open":44,"high":44,"low":45,"close":46,"volume":47},"2025-09-25T00:00:00",0.86,0.8,0.81,253,{"timestamp":49,"open":50,"high":51,"low":50,"close":50,"volume":52},"2025-09-28T00:00:00",0.83,0.85,809,{"timestamp":54,"open":55,"high":51,"low":55,"close":51,"volume":56},"2025-09-29T00:00:00",0.84,378,{"timestamp":58,"open":51,"high":59,"low":51,"close":51,"volume":60},"2025-09-30T00:00:00",0.88,1010,{"timestamp":62,"open":63,"high":64,"low":63,"close":64,"volume":65},"2025-10-01T00:00:00",0.82,0.89,1869,{"timestamp":67,"open":64,"high":64,"low":46,"close":46,"volume":68},"2025-10-02T00:00:00",22,{"timestamp":70,"open":63,"high":63,"low":45,"close":45,"volume":71},"2025-10-05T00:00:00",1723,{"timestamp":73,"open":46,"high":46,"low":46,"close":46,"volume":74},"2025-10-06T00:00:00",32,{"timestamp":76,"open":64,"high":64,"low":50,"close":50,"volume":77},"2025-10-07T00:00:00",77,{"timestamp":79,"open":50,"high":80,"low":45,"close":45,"volume":81},"2025-10-08T00:00:00",0.9,268,{"timestamp":83,"open":45,"high":64,"low":45,"close":46,"volume":84},"2025-10-09T00:00:00",28,{"timestamp":86,"open":45,"high":50,"low":45,"close":50,"volume":87},"2025-10-12T00:00:00",55,{"timestamp":89,"open":50,"high":50,"low":50,"close":50,"volume":90},"2025-10-13T00:00:00",7,{"timestamp":92,"open":93,"high":80,"low":94,"close":46,"volume":95},"2025-10-14T00:00:00",0.79,0.75,331,{"timestamp":97,"open":63,"high":50,"low":63,"close":50,"volume":98},"2025-10-15T00:00:00",3,{"timestamp":100,"open":55,"high":80,"low":46,"close":63,"volume":101},"2025-10-16T00:00:00",21768,{"timestamp":103,"open":45,"high":45,"low":45,"close":45,"volume":13},"2025-10-19T00:00:00",{"timestamp":105,"open":46,"high":46,"low":46,"close":46,"volume":106},"2025-10-20T00:00:00",35,{"timestamp":108,"open":63,"high":63,"low":46,"close":46,"volume":109},"2025-10-21T00:00:00",18,{"timestamp":111,"open":46,"high":46,"low":45,"close":46,"volume":112},"2025-10-22T00:00:00",1084,{"timestamp":114,"open":50,"high":50,"low":50,"close":50,"volume":115},"2025-10-23T00:00:00",87,{"timestamp":117,"open":50,"high":51,"low":118,"close":51,"volume":119},"2025-10-26T00:00:00",0.74,341,{"timestamp":121,"open":51,"high":51,"low":55,"close":55,"volume":122},"2025-10-27T00:00:00",65,{"timestamp":124,"open":46,"high":64,"low":45,"close":45,"volume":125},"2025-10-29T00:00:00",654,{"timestamp":127,"open":46,"high":64,"low":46,"close":59,"volume":128},"2025-10-30T00:00:00",727,{"timestamp":130,"open":64,"high":64,"low":45,"close":63,"volume":131},"2025-11-02T00:00:00",107,{"timestamp":133,"open":63,"high":63,"low":63,"close":63,"volume":13},"2025-11-03T00:00:00",{"timestamp":135,"open":46,"high":50,"low":46,"close":63,"volume":136},"2025-11-04T00:00:00",510,{"timestamp":138,"open":45,"high":139,"low":45,"close":44,"volume":140},"2025-11-05T00:00:00",0.87,242,{"timestamp":142,"open":64,"high":64,"low":139,"close":59,"volume":143},"2025-11-06T00:00:00",20,{"timestamp":145,"open":139,"high":64,"low":139,"close":59,"volume":146},"2025-11-09T00:00:00",91,{"timestamp":148,"open":44,"high":59,"low":51,"close":51,"volume":149},"2025-11-10T00:00:00",386,{"timestamp":151,"open":51,"high":139,"low":50,"close":139,"volume":152},"2025-11-11T00:00:00",51,{"timestamp":154,"open":59,"high":59,"low":59,"close":59,"volume":155},"2025-11-12T00:00:00",1015,{"timestamp":157,"open":59,"high":59,"low":50,"close":55,"volume":158},"2025-11-13T00:00:00",244,{"timestamp":160,"open":55,"high":55,"low":118,"close":45,"volume":161},"2025-11-16T00:00:00",3140,{"timestamp":163,"open":94,"high":94,"low":94,"close":94,"volume":164},"2025-11-17T00:00:00",33,{"timestamp":166,"open":94,"high":55,"low":94,"close":167,"volume":168},"2025-11-18T00:00:00",0.76,831,{"timestamp":170,"open":171,"high":171,"low":171,"close":171,"volume":90},"2025-11-20T00:00:00",0.77,{"timestamp":173,"open":174,"high":174,"low":174,"close":174,"volume":13},"2025-11-23T00:00:00",0.78,{"timestamp":176,"open":50,"high":55,"low":50,"close":55,"volume":177},"2025-11-24T00:00:00",184,{"timestamp":179,"open":50,"high":50,"low":171,"close":45,"volume":180},"2025-11-26T00:00:00",111,{"timestamp":182,"open":45,"high":50,"low":45,"close":45,"volume":183},"2025-11-27T00:00:00",324,{"timestamp":185,"open":46,"high":59,"low":94,"close":94,"volume":186},"2025-11-30T00:00:00",530,{"timestamp":188,"open":171,"high":55,"low":171,"close":55,"volume":189},"2025-12-01T00:00:00",4,{"timestamp":191,"open":55,"high":55,"low":167,"close":167,"volume":192},"2025-12-02T00:00:00",312,{"timestamp":194,"open":45,"high":46,"low":45,"close":46,"volume":195},"2025-12-03T00:00:00",54,{"timestamp":197,"open":50,"high":55,"low":63,"close":63,"volume":198},"2025-12-04T00:00:00",197,{"timestamp":200,"open":50,"high":50,"low":174,"close":50,"volume":201},"2025-12-07T00:00:00",11,{"timestamp":203,"open":50,"high":50,"low":50,"close":50,"volume":13},"2025-12-08T00:00:00",{"timestamp":205,"open":55,"high":55,"low":174,"close":63,"volume":206},"2025-12-09T00:00:00",113,{"timestamp":208,"open":55,"high":55,"low":174,"close":174,"volume":52},"2025-12-10T00:00:00",{"timestamp":210,"open":171,"high":171,"low":171,"close":171,"volume":211},"2025-12-11T00:00:00",10,{"timestamp":213,"open":174,"high":174,"low":174,"close":174,"volume":13},"2025-12-14T00:00:00",{"timestamp":215,"open":174,"high":174,"low":174,"close":174,"volume":216},"2025-12-15T00:00:00",61,{"timestamp":218,"open":171,"high":174,"low":171,"close":174,"volume":219},"2025-12-16T00:00:00",301,{"timestamp":221,"open":167,"high":55,"low":167,"close":171,"volume":222},"2025-12-17T00:00:00",1141,{"timestamp":224,"open":171,"high":174,"low":171,"close":171,"volume":225},"2025-12-18T00:00:00",1899,{"timestamp":227,"open":174,"high":93,"low":167,"close":93,"volume":228},"2025-12-21T00:00:00",52,{"timestamp":230,"open":93,"high":93,"low":167,"close":171,"volume":231},"2025-12-22T00:00:00",5026,{"timestamp":233,"open":171,"high":46,"low":167,"close":167,"volume":234},"2025-12-25T00:00:00",862,{"timestamp":236,"open":171,"high":93,"low":167,"close":93,"volume":237},"2025-12-28T00:00:00",297,{"timestamp":239,"open":45,"high":45,"low":240,"close":240,"volume":241},"2025-12-29T00:00:00",0.7,2000,{"timestamp":243,"open":244,"high":45,"low":245,"close":45,"volume":246},"2026-01-01T00:00:00",0.71,0.68,1072,{"timestamp":248,"open":45,"high":45,"low":94,"close":94,"volume":249},"2026-01-04T00:00:00",4327,{"timestamp":251,"open":118,"high":174,"low":118,"close":94,"volume":13},"2026-01-05T00:00:00",{"timestamp":253,"open":94,"high":174,"low":254,"close":94,"volume":255},"2026-01-06T00:00:00",0.73,1425,{"timestamp":257,"open":94,"high":174,"low":244,"close":174,"volume":258},"2026-01-07T00:00:00",672,{"timestamp":260,"open":174,"high":174,"low":118,"close":174,"volume":261},"2026-01-08T00:00:00",336,{"timestamp":263,"open":174,"high":174,"low":118,"close":118,"volume":264},"2026-01-11T00:00:00",552,{"timestamp":266,"open":94,"high":174,"low":118,"close":118,"volume":267},"2026-01-12T00:00:00",46,{"timestamp":269,"open":270,"high":254,"low":245,"close":245,"volume":271},"2026-01-13T00:00:00",0.72,1527,{"timestamp":273,"open":244,"high":244,"low":274,"close":274,"volume":275},"2026-01-14T00:00:00",0.66,3241,{"timestamp":277,"open":274,"high":274,"low":274,"close":274,"volume":13},"2026-01-15T00:00:00",{"timestamp":279,"open":274,"high":274,"low":280,"close":281,"volume":282},"2026-01-18T00:00:00",0.64,0.65,1271,{"timestamp":284,"open":281,"high":281,"low":285,"close":286,"volume":287},"2026-01-19T00:00:00",0.6,0.61,2252,{"timestamp":289,"open":290,"high":290,"low":291,"close":291,"volume":292},"2026-01-20T00:00:00",0.62,0.5,7377,{"timestamp":294,"open":295,"high":296,"low":295,"close":296,"volume":297},"2026-01-21T00:00:00",0.49,0.55,320,{"timestamp":299,"open":300,"high":300,"low":301,"close":301,"volume":302},"2026-01-22T00:00:00",0.56,0.47,4843,{"timestamp":304,"open":295,"high":305,"low":306,"close":306,"volume":307},"2026-01-25T00:00:00",0.53,0.45,3425,{"timestamp":309,"open":310,"high":296,"low":310,"close":311,"volume":312},"2026-01-26T00:00:00",0.46,0.54,7265,{"timestamp":314,"open":315,"high":316,"low":306,"close":285,"volume":317},"2026-01-27T00:00:00",0.52,0.69,71070,{"timestamp":319,"open":285,"high":285,"low":291,"close":291,"volume":320},"2026-01-28T00:00:00",7064,{"timestamp":322,"open":300,"high":300,"low":311,"close":300,"volume":323},"2026-02-01T00:00:00",4279,{"timestamp":325,"open":326,"high":326,"low":291,"close":327,"volume":328},"2026-02-02T00:00:00",0.59,0.51,1790,{"timestamp":330,"open":315,"high":296,"low":291,"close":311,"volume":331},"2026-02-03T00:00:00",1392,{"timestamp":333,"open":296,"high":296,"low":327,"close":311,"volume":334},"2026-02-05T00:00:00",1055,{"timestamp":336,"open":315,"high":300,"low":327,"close":300,"volume":337},"2026-02-08T00:00:00",4211,{"timestamp":339,"open":311,"high":311,"low":327,"close":305,"volume":340},"2026-02-09T00:00:00",2577,{"timestamp":342,"open":291,"high":296,"low":291,"close":296,"volume":343},"2026-02-10T00:00:00",2415,{"timestamp":345,"open":296,"high":296,"low":311,"close":311,"volume":211},"2026-02-11T00:00:00",{"timestamp":347,"open":296,"high":296,"low":296,"close":296,"volume":27},"2026-02-12T00:00:00",{"timestamp":349,"open":311,"high":311,"low":291,"close":291,"volume":350},"2026-02-17T00:00:00",1291,{"timestamp":352,"open":295,"high":305,"low":295,"close":327,"volume":353},"2026-02-18T00:00:00",243,{"timestamp":355,"open":315,"high":296,"low":301,"close":305,"volume":356},"2026-02-19T00:00:00",1784,{"timestamp":358,"open":327,"high":296,"low":291,"close":311,"volume":359},"2026-02-22T00:00:00",251,{"timestamp":361,"open":311,"high":311,"low":311,"close":311,"volume":362},"2026-02-23T00:00:00",961,{"timestamp":364,"open":315,"high":300,"low":301,"close":327,"volume":365},"2026-02-24T00:00:00",1980,{"timestamp":367,"open":315,"high":315,"low":295,"close":295,"volume":368},"2026-02-25T00:00:00",420,{"timestamp":370,"open":295,"high":295,"low":371,"close":371,"volume":372},"2026-02-26T00:00:00",0.48,465,{"timestamp":374,"open":295,"high":295,"low":371,"close":371,"volume":375},"2026-03-01T00:00:00",593,{"timestamp":377,"open":295,"high":295,"low":301,"close":295,"volume":378},"2026-03-02T00:00:00",411,{"timestamp":380,"open":301,"high":305,"low":301,"close":371,"volume":381},"2026-03-03T00:00:00",6,{"timestamp":383,"open":371,"high":295,"low":301,"close":301,"volume":384},"2026-03-04T00:00:00",340,{"timestamp":386,"open":371,"high":371,"low":310,"close":371,"volume":387},"2026-03-05T00:00:00",3195,{"timestamp":389,"open":371,"high":291,"low":371,"close":291,"volume":136},"2026-03-08T00:00:00",{"timestamp":391,"open":327,"high":311,"low":310,"close":305,"volume":392},"2026-03-09T00:00:00",281,{"timestamp":394,"open":315,"high":315,"low":291,"close":291,"volume":395},"2026-03-10T00:00:00",100,{"timestamp":397,"open":327,"high":315,"low":327,"close":327,"volume":398},"2026-03-11T00:00:00",1140,{"timestamp":400,"open":291,"high":291,"low":291,"close":291,"volume":401},"2026-03-12T00:00:00",31,{"timestamp":403,"open":291,"high":305,"low":291,"close":305,"volume":164},"2026-03-15T00:00:00",{"timestamp":405,"open":305,"high":305,"low":291,"close":315,"volume":164},"2026-03-16T00:00:00",{"timestamp":407,"open":371,"high":371,"low":371,"close":371,"volume":408},"2026-03-19T00:00:00",24,{"timestamp":410,"open":371,"high":371,"low":301,"close":371,"volume":56},"2026-03-22T00:00:00",{"timestamp":412,"open":301,"high":301,"low":310,"close":301,"volume":413},"2026-03-23T00:00:00",160,{"timestamp":415,"open":310,"high":371,"low":310,"close":301,"volume":416},"2026-03-24T00:00:00",806,{"timestamp":418,"open":301,"high":301,"low":310,"close":301,"volume":419},"2026-03-25T00:00:00",156,{"timestamp":421,"open":301,"high":301,"low":301,"close":301,"volume":180},"2026-03-26T00:00:00",{"timestamp":423,"open":310,"high":301,"low":310,"close":301,"volume":424},"2026-03-29T00:00:00",38,{"timestamp":426,"open":291,"high":291,"low":310,"close":291,"volume":427},"2026-03-30T00:00:00",227,{"timestamp":429,"open":327,"high":327,"low":327,"close":327,"volume":381},"2026-03-31T00:00:00",{"timestamp":431,"open":315,"high":315,"low":301,"close":301,"volume":201},"2026-04-01T00:00:00",{"timestamp":433,"open":291,"high":315,"low":295,"close":295,"volume":434},"2026-04-05T00:00:00",925,{"timestamp":436,"open":371,"high":295,"low":371,"close":295,"volume":98},"2026-04-06T00:00:00",{"timestamp":438,"open":295,"high":295,"low":295,"close":295,"volume":439},"2026-04-07T00:00:00",173,{"timestamp":441,"open":315,"high":315,"low":295,"close":295,"volume":442},"2026-04-08T00:00:00",29,{"timestamp":444,"open":371,"high":326,"low":371,"close":311,"volume":445},"2026-04-09T00:00:00",15679,{"timestamp":447,"open":315,"high":296,"low":315,"close":296,"volume":448},"2026-04-12T00:00:00",67,{"timestamp":450,"open":300,"high":451,"low":305,"close":296,"volume":452},"2026-04-13T00:00:00",0.57,2790,{"timestamp":454,"open":296,"high":326,"low":315,"close":326,"volume":455},"2026-04-14T00:00:00",1017,{"timestamp":457,"open":285,"high":285,"low":311,"close":285,"volume":458},"2026-04-15T00:00:00",176,{"timestamp":460,"open":461,"high":461,"low":461,"close":461,"volume":395},"2026-04-16T00:00:00",0.58,{"timestamp":463,"open":326,"high":326,"low":451,"close":451,"volume":464},"2026-04-19T00:00:00",417,{"timestamp":466,"open":461,"high":285,"low":296,"close":296,"volume":467},"2026-04-21T00:00:00",1296,{"timestamp":469,"open":296,"high":296,"low":296,"close":296,"volume":470},"2026-04-22T00:00:00",618,{"timestamp":472,"open":296,"high":296,"low":296,"close":296,"volume":27},"2026-04-23T00:00:00",{"timestamp":474,"open":305,"high":305,"low":310,"close":310,"volume":475},"2026-04-26T00:00:00",11298,{"timestamp":477,"open":310,"high":451,"low":478,"close":451,"volume":479},"2026-04-27T00:00:00",0.43,671,{"timestamp":481,"open":461,"high":461,"low":311,"close":300,"volume":482},"2026-04-28T00:00:00",712,{"timestamp":484,"open":300,"high":300,"low":296,"close":300,"volume":228},"2026-05-03T00:00:00",{"timestamp":486,"open":295,"high":327,"low":295,"close":291,"volume":487},"2026-05-04T00:00:00",21,{"timestamp":489,"open":295,"high":295,"low":295,"close":295,"volume":211},"2026-05-05T00:00:00",{"timestamp":491,"open":371,"high":296,"low":310,"close":315,"volume":492},"2026-05-06T00:00:00",466,{"timestamp":494,"open":305,"high":300,"low":305,"close":296,"volume":495},"2026-05-07T00:00:00",1035,{"timestamp":497,"open":300,"high":300,"low":296,"close":300,"volume":498},"2026-05-10T00:00:00",476,{"timestamp":500,"open":300,"high":300,"low":296,"close":300,"volume":501},"2026-05-11T00:00:00",80,{"timestamp":503,"open":311,"high":311,"low":295,"close":291,"volume":504},"2026-05-12T00:00:00",549,{"timestamp":506,"open":295,"high":295,"low":371,"close":371,"volume":507},"2026-05-13T00:00:00",216,{"timestamp":509,"open":371,"high":311,"low":371,"close":295,"volume":510},"2026-05-14T00:00:00",731,{"timestamp":512,"open":371,"high":371,"low":371,"close":371,"volume":513},"2026-05-17T00:00:00",339,{"timestamp":515,"open":295,"high":295,"low":371,"close":371,"volume":516},"2026-05-18T00:00:00",2479,{"timestamp":518,"open":301,"high":301,"low":301,"close":301,"volume":519},"2026-05-19T00:00:00",1000,{"timestamp":521,"open":301,"high":301,"low":301,"close":301,"volume":522},"2026-05-20T00:00:00",23,{"timestamp":524,"open":301,"high":301,"low":310,"close":301,"volume":525},"2026-05-21T00:00:00",27,{"timestamp":527,"open":310,"high":327,"low":310,"close":291,"volume":528},"2026-05-24T00:00:00",363,{"timestamp":530,"open":310,"high":311,"low":310,"close":311,"volume":531},"2026-05-25T00:00:00",103,{"timestamp":533,"open":296,"high":296,"low":311,"close":311,"volume":84},"2026-05-26T00:00:00",{"timestamp":535,"open":315,"high":315,"low":315,"close":315,"volume":13},"2026-05-27T00:00:00",{"timestamp":537,"open":291,"high":315,"low":371,"close":371,"volume":538},"2026-05-28T00:00:00",109,{"timestamp":540,"open":371,"high":315,"low":371,"close":327,"volume":541},"2026-05-31T00:00:00",236,{"timestamp":543,"open":315,"high":315,"low":301,"close":301,"volume":381},"2026-06-01T00:00:00",{"timestamp":545,"open":301,"high":301,"low":301,"close":301,"volume":546},"2026-06-02T00:00:00",12,{"timestamp":548,"open":549,"high":549,"low":549,"close":549,"volume":13},"2026-06-04T00:00:00",75,{"timestamp":551,"open":552,"high":552,"low":553,"close":553,"volume":189},"2026-06-07T00:00:00",75.75,75.5,{"timestamp":555,"open":556,"high":152,"low":556,"close":152,"volume":211},"2026-06-08T00:00:00",49.24,{"timestamp":558,"open":559,"high":560,"low":559,"close":560,"volume":561},"2026-06-10T00:00:00",49.99,51.02,2,{"timestamp":563,"open":564,"high":564,"low":549,"close":564,"volume":408},"2026-06-11T00:00:00",75.48,{"timestamp":566,"open":567,"high":564,"low":567,"close":564,"volume":561},"2026-06-14T00:00:00",75.47,{"timestamp":569,"open":570,"high":549,"low":570,"close":549,"volume":13},"2026-06-23T00:00:00",74.98,{"timestamp":572,"open":152,"high":152,"low":152,"close":152,"volume":13},"2026-07-08T00:00:00",{"timestamp":574,"open":559,"high":559,"low":559,"close":559,"volume":27},"2026-07-09T00:00:00",{"timestamp":576,"open":559,"high":559,"low":559,"close":559,"volume":561},"2026-07-12T00:00:00",{"timestamp":578,"open":579,"high":579,"low":579,"close":579,"volume":90},"2026-07-13T00:00:00",49.25,{"timestamp":581,"open":579,"high":579,"low":579,"close":579,"volume":13},"2026-07-14T00:00:00",{"timestamp":583,"open":584,"high":584,"low":584,"close":584,"volume":27},"2026-07-15T00:00:00",49.26,{"timestamp":586,"open":584,"high":584,"low":556,"close":556,"volume":90},"2026-07-16T00:00:00",{"timestamp":588,"open":589,"high":589,"low":28,"close":28,"volume":27},"2026-07-19T00:00:00",49.21,{"timestamp":591,"open":28,"high":28,"low":28,"close":28,"volume":13},"2026-07-21T00:00:00",{"timestamp":593,"open":28,"high":28,"low":28,"close":28,"volume":13},"2026-07-27T00:00:00",{"timestamp":595,"open":596,"high":596,"low":596,"close":596,"volume":13},"2026-07-30T00:00:00",41.65,{"timestamp":598,"open":596,"high":596,"low":596,"close":596,"volume":27},"2026-08-04T00:00:00",{"timestamp":600,"open":596,"high":596,"low":596,"close":596,"volume":13},"2026-08-06T00:00:00",{"timestamp":602,"open":603,"high":603,"low":603,"close":603,"volume":211},"2026-08-13T00:00:00",44.5,{"timestamp":605,"open":424,"high":606,"low":424,"close":606,"volume":381},"2026-08-19T00:00:00",38.02,{"timestamp":608,"open":603,"high":603,"low":609,"close":609,"volume":27},"2026-08-20T00:00:00",38.03,{"timestamp":611,"open":612,"high":612,"low":609,"close":609,"volume":613},"2026-08-23T00:00:00",39.01,5,{"timestamp":615,"open":609,"high":616,"low":609,"close":609,"volume":12},"2026-08-26T00:00:00",40.01,{"timestamp":618,"open":619,"high":12,"low":619,"close":12,"volume":620},"2026-09-10T00:00:00",37.26,9,[]]