[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZmESgRzvtl3GWuHWVgKWu-B1oLiuaH7b64FfKZMAGbw":3,"$fx58VgXpcX88oZYtaze7xQHX6Got3Q4K8pIG5rhtVh4Q":45,"$fznHuFnhEEL8hE1M1tCZFeQxKM2PUZlrGxrg1uTfX-NE":49},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AALR3","aalr3","stock","Centro De Imagem Diagnosticos S.A.","Alliança Saúde","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},3.21,-0.02,-0.6192,"BRL","2026-09-24T23:48:16Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":21},-9.004,-1.656,0,null,-0.36,-1.94,-0.91,-1.25,0.82,1300944000,-1042409000,543.88,12213.47,-77.18,-118.89,-90.34,20.76,-0.34,-1.4,0.28,[],[40,41,42,43,44],"QUAL3","FLRY3","RDOR3","HAPV3","ODPV3",{"items":46,"totalItens":21,"success":47,"errors":48,"limitReached":21},[],true,[],{"items":50,"totalItens":21,"success":47,"errors":1035,"limitReached":21},[51,57,63,69,75,80,86,91,96,102,108,114,120,127,132,137,141,146,149,155,160,165,170,175,178,184,189,192,196,199,204,208,214,220,225,231,236,241,246,251,254,258,263,269,272,276,279,283,287,292,298,305,310,316,322,327,332,337,343,349,355,362,366,371,375,378,383,387,390,394,398,403,408,411,415,419,422,427,431,434,438,441,445,448,450,454,457,460,464,468,470,474,478,482,484,488,491,494,497,501,505,510,513,518,521,524,527,530,533,536,539,543,546,550,555,561,567,571,576,579,583,587,591,595,599,603,606,610,615,618,623,628,632,637,644,649,656,662,668,673,678,683,689,694,699,705,710,714,718,721,725,730,733,737,740,743,747,750,752,756,761,764,769,773,777,780,783,787,790,795,799,802,806,809,811,815,818,821,825,829,835,838,843,847,851,855,858,860,863,866,869,872,874,878,881,884,886,888,892,896,899,903,906,909,913,916,919,922,925,928,931,934,937,940,942,945,948,950,953,956,959,961,964,967,970,972,974,976,979,982,985,987,990,993,996,1000,1004,1006,1009,1012,1015,1018,1023,1029,1033],{"timestamp":52,"open":53,"high":54,"low":55,"close":54,"volume":56},"2025-09-25T00:00:00",6.39,6.45,6.35,40400,{"timestamp":58,"open":59,"high":60,"low":61,"close":53,"volume":62},"2025-09-28T00:00:00",6.43,6.5,6.1,80000,{"timestamp":64,"open":53,"high":65,"low":66,"close":67,"volume":68},"2025-09-29T00:00:00",6.56,6.3,6.54,103800,{"timestamp":70,"open":71,"high":72,"low":73,"close":72,"volume":74},"2025-09-30T00:00:00",6.58,6.76,6.52,97700,{"timestamp":76,"open":77,"high":77,"low":54,"close":78,"volume":79},"2025-10-01T00:00:00",6.82,6.7,131700,{"timestamp":81,"open":82,"high":83,"low":84,"close":65,"volume":85},"2025-10-02T00:00:00",6.55,6.72,6.23,70500,{"timestamp":87,"open":59,"high":88,"low":89,"close":89,"volume":90},"2025-10-05T00:00:00",6.66,6.06,51800,{"timestamp":92,"open":93,"high":93,"low":94,"close":94,"volume":95},"2025-10-06T00:00:00",6.17,5.82,43000,{"timestamp":97,"open":98,"high":99,"low":100,"close":100,"volume":101},"2025-10-07T00:00:00",5.88,5.96,5.59,22800,{"timestamp":103,"open":104,"high":105,"low":106,"close":106,"volume":107},"2025-10-08T00:00:00",5.66,5.7,5.19,110800,{"timestamp":109,"open":110,"high":111,"low":112,"close":112,"volume":113},"2025-10-09T00:00:00",5.21,5.41,5.17,12100,{"timestamp":115,"open":106,"high":116,"low":117,"close":118,"volume":119},"2025-10-12T00:00:00",5.3,5.12,5.16,14600,{"timestamp":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2025-10-13T00:00:00",5.24,5.5,5.18,5.26,23900,{"timestamp":128,"open":125,"high":129,"low":125,"close":130,"volume":131},"2025-10-14T00:00:00",5.49,5.28,55900,{"timestamp":133,"open":134,"high":135,"low":110,"close":111,"volume":136},"2025-10-15T00:00:00",5.36,5.45,38900,{"timestamp":138,"open":134,"high":139,"low":125,"close":139,"volume":140},"2025-10-16T00:00:00",5.62,44800,{"timestamp":142,"open":104,"high":143,"low":129,"close":144,"volume":145},"2025-10-19T00:00:00",5.8,5.69,41200,{"timestamp":147,"open":139,"high":139,"low":123,"close":123,"volume":148},"2025-10-20T00:00:00",4400,{"timestamp":150,"open":151,"high":151,"low":152,"close":153,"volume":154},"2025-10-21T00:00:00",5.68,5.2,5.6,83800,{"timestamp":156,"open":129,"high":157,"low":158,"close":123,"volume":159},"2025-10-22T00:00:00",5.57,5.44,153100,{"timestamp":161,"open":162,"high":163,"low":111,"close":163,"volume":164},"2025-10-23T00:00:00",5.48,5.74,15700,{"timestamp":166,"open":163,"high":167,"low":100,"close":168,"volume":169},"2025-10-26T00:00:00",5.81,5.65,38800,{"timestamp":171,"open":172,"high":105,"low":173,"close":173,"volume":174},"2025-10-27T00:00:00",5.64,5.58,11000,{"timestamp":176,"open":173,"high":104,"low":157,"close":104,"volume":177},"2025-10-28T00:00:00",41900,{"timestamp":179,"open":180,"high":181,"low":182,"close":143,"volume":183},"2025-10-29T00:00:00",5.53,5.86,5.52,50300,{"timestamp":185,"open":143,"high":186,"low":187,"close":186,"volume":188},"2025-10-30T00:00:00",6.19,5.79,24900,{"timestamp":190,"open":186,"high":186,"low":187,"close":191,"volume":136},"2025-11-02T00:00:00",5.83,{"timestamp":193,"open":194,"high":181,"low":105,"close":163,"volume":195},"2025-11-03T00:00:00",5.78,11800,{"timestamp":197,"open":168,"high":94,"low":157,"close":151,"volume":198},"2025-11-04T00:00:00",33800,{"timestamp":200,"open":201,"high":202,"low":180,"close":157,"volume":203},"2025-11-05T00:00:00",5.67,5.75,38700,{"timestamp":205,"open":100,"high":153,"low":206,"close":206,"volume":207},"2025-11-06T00:00:00",5.47,21400,{"timestamp":209,"open":210,"high":211,"low":212,"close":212,"volume":213},"2025-11-09T00:00:00",5.39,5.42,4.93,95900,{"timestamp":215,"open":216,"high":217,"low":218,"close":218,"volume":219},"2025-11-10T00:00:00",5.07,5.15,4.9,73100,{"timestamp":221,"open":222,"high":217,"low":223,"close":216,"volume":224},"2025-11-11T00:00:00",5.02,4.89,123400,{"timestamp":226,"open":227,"high":217,"low":228,"close":229,"volume":230},"2025-11-12T00:00:00",5.08,4.95,5.05,8100,{"timestamp":232,"open":233,"high":234,"low":222,"close":233,"volume":235},"2025-11-13T00:00:00",5.14,5.25,11200,{"timestamp":237,"open":124,"high":124,"low":238,"close":239,"volume":240},"2025-11-16T00:00:00",4.97,5.04,21100,{"timestamp":242,"open":239,"high":243,"low":244,"close":238,"volume":245},"2025-11-17T00:00:00",5.13,4.96,16200,{"timestamp":247,"open":227,"high":227,"low":248,"close":249,"volume":250},"2025-11-18T00:00:00",4.98,5,150700,{"timestamp":252,"open":228,"high":228,"low":223,"close":212,"volume":253},"2025-11-20T00:00:00",9900,{"timestamp":255,"open":212,"high":256,"low":212,"close":249,"volume":257},"2025-11-23T00:00:00",5.1,14800,{"timestamp":259,"open":238,"high":229,"low":260,"close":261,"volume":262},"2025-11-24T00:00:00",4.76,4.83,34400,{"timestamp":264,"open":265,"high":223,"low":266,"close":267,"volume":268},"2025-11-25T00:00:00",4.88,4.8,4.82,41400,{"timestamp":270,"open":267,"high":265,"low":267,"close":265,"volume":271},"2025-11-26T00:00:00",39100,{"timestamp":273,"open":261,"high":218,"low":274,"close":218,"volume":275},"2025-11-27T00:00:00",4.81,1200,{"timestamp":277,"open":238,"high":256,"low":218,"close":239,"volume":278},"2025-11-30T00:00:00",27600,{"timestamp":280,"open":281,"high":281,"low":218,"close":218,"volume":282},"2025-12-01T00:00:00",4.99,13800,{"timestamp":284,"open":285,"high":244,"low":223,"close":285,"volume":286},"2025-12-02T00:00:00",4.92,3000,{"timestamp":288,"open":228,"high":244,"low":289,"close":290,"volume":291},"2025-12-03T00:00:00",4.57,4.79,135300,{"timestamp":293,"open":294,"high":294,"low":295,"close":296,"volume":297},"2025-12-04T00:00:00",4.74,4.39,4.45,41100,{"timestamp":299,"open":300,"high":301,"low":302,"close":303,"volume":304},"2025-12-07T00:00:00",4.55,4.6,4.52,4.59,13400,{"timestamp":306,"open":289,"high":289,"low":307,"close":308,"volume":309},"2025-12-08T00:00:00",4.4,4.43,23800,{"timestamp":311,"open":312,"high":312,"low":313,"close":314,"volume":315},"2025-12-09T00:00:00",4.46,4.13,4.28,83500,{"timestamp":317,"open":318,"high":318,"low":319,"close":320,"volume":321},"2025-12-10T00:00:00",4.47,4.16,4.17,40100,{"timestamp":323,"open":320,"high":324,"low":319,"close":325,"volume":326},"2025-12-11T00:00:00",4.38,4.24,27500,{"timestamp":328,"open":329,"high":329,"low":330,"close":313,"volume":331},"2025-12-14T00:00:00",4.25,4.1,25500,{"timestamp":333,"open":313,"high":334,"low":335,"close":335,"volume":336},"2025-12-15T00:00:00",4.23,4.08,12200,{"timestamp":338,"open":335,"high":339,"low":340,"close":341,"volume":342},"2025-12-16T00:00:00",4.14,4.02,4.05,151500,{"timestamp":344,"open":335,"high":345,"low":346,"close":347,"volume":348},"2025-12-17T00:00:00",4.11,3.95,3.97,26200,{"timestamp":350,"open":351,"high":352,"low":346,"close":353,"volume":354},"2025-12-18T00:00:00",3.96,4,3.98,1100,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-12-21T00:00:00",3.99,4.35,3.86,4.3,107900,{"timestamp":363,"open":364,"high":218,"low":313,"close":266,"volume":365},"2025-12-22T00:00:00",4.29,115300,{"timestamp":367,"open":368,"high":217,"low":369,"close":256,"volume":370},"2025-12-25T00:00:00",4.84,4.5,126200,{"timestamp":372,"open":106,"high":152,"low":373,"close":301,"volume":374},"2025-12-28T00:00:00",4.56,37900,{"timestamp":376,"open":218,"high":229,"low":265,"close":285,"volume":377},"2025-12-29T00:00:00",49500,{"timestamp":379,"open":239,"high":229,"low":380,"close":381,"volume":382},"2026-01-01T00:00:00",4.69,4.75,39200,{"timestamp":384,"open":266,"high":266,"low":385,"close":294,"volume":386},"2026-01-04T00:00:00",4.66,36300,{"timestamp":388,"open":260,"high":218,"low":381,"close":266,"volume":389},"2026-01-05T00:00:00",118000,{"timestamp":391,"open":223,"high":218,"low":392,"close":392,"volume":393},"2026-01-06T00:00:00",4.64,17700,{"timestamp":395,"open":396,"high":396,"low":303,"close":396,"volume":397},"2026-01-07T00:00:00",4.7,16100,{"timestamp":399,"open":400,"high":400,"low":318,"close":401,"volume":402},"2026-01-08T00:00:00",4.61,4.49,10300,{"timestamp":404,"open":405,"high":405,"low":406,"close":303,"volume":407},"2026-01-11T00:00:00",4.63,4.32,37200,{"timestamp":409,"open":266,"high":266,"low":401,"close":373,"volume":410},"2026-01-12T00:00:00",80300,{"timestamp":412,"open":303,"high":303,"low":413,"close":307,"volume":414},"2026-01-13T00:00:00",4.34,245700,{"timestamp":416,"open":417,"high":401,"low":417,"close":307,"volume":418},"2026-01-14T00:00:00",4.36,35700,{"timestamp":420,"open":296,"high":369,"low":360,"close":360,"volume":421},"2026-01-15T00:00:00",31300,{"timestamp":423,"open":360,"high":424,"low":425,"close":329,"volume":426},"2026-01-18T00:00:00",4.33,4.21,39400,{"timestamp":428,"open":424,"high":424,"low":429,"close":360,"volume":430},"2026-01-19T00:00:00",4.18,52900,{"timestamp":432,"open":406,"high":406,"low":353,"close":313,"volume":433},"2026-01-20T00:00:00",45200,{"timestamp":435,"open":436,"high":314,"low":352,"close":330,"volume":437},"2026-01-21T00:00:00",4.2,61100,{"timestamp":439,"open":429,"high":314,"low":330,"close":320,"volume":440},"2026-01-22T00:00:00",16700,{"timestamp":442,"open":318,"high":318,"low":443,"close":364,"volume":444},"2026-01-25T00:00:00",4.22,40200,{"timestamp":446,"open":360,"high":369,"low":364,"close":358,"volume":447},"2026-01-26T00:00:00",38300,{"timestamp":449,"open":413,"high":307,"low":364,"close":417,"volume":331},"2026-01-27T00:00:00",{"timestamp":451,"open":358,"high":452,"low":334,"close":334,"volume":453},"2026-01-28T00:00:00",4.37,11600,{"timestamp":455,"open":456,"high":369,"low":456,"close":369,"volume":174},"2026-02-01T00:00:00",4.42,{"timestamp":458,"open":318,"high":318,"low":314,"close":406,"volume":459},"2026-02-02T00:00:00",69500,{"timestamp":461,"open":360,"high":360,"low":462,"close":462,"volume":463},"2026-02-03T00:00:00",4.12,63800,{"timestamp":465,"open":339,"high":314,"low":345,"close":466,"volume":467},"2026-02-05T00:00:00",4.15,28700,{"timestamp":469,"open":339,"high":373,"low":462,"close":413,"volume":370},"2026-02-08T00:00:00",{"timestamp":471,"open":360,"high":472,"low":360,"close":295,"volume":473},"2026-02-09T00:00:00",4.48,22600,{"timestamp":475,"open":295,"high":307,"low":476,"close":307,"volume":477},"2026-02-10T00:00:00",4.19,201000,{"timestamp":479,"open":472,"high":480,"low":325,"close":472,"volume":481},"2026-02-11T00:00:00",4.58,49100,{"timestamp":483,"open":456,"high":456,"low":325,"close":325,"volume":410},"2026-02-12T00:00:00",{"timestamp":485,"open":429,"high":364,"low":429,"close":486,"volume":487},"2026-02-17T00:00:00",4.26,13600,{"timestamp":489,"open":325,"high":325,"low":320,"close":476,"volume":490},"2026-02-18T00:00:00",14000,{"timestamp":492,"open":429,"high":476,"low":319,"close":476,"volume":493},"2026-02-19T00:00:00",6300,{"timestamp":495,"open":429,"high":364,"low":320,"close":364,"volume":496},"2026-02-22T00:00:00",44900,{"timestamp":498,"open":312,"high":499,"low":413,"close":500,"volume":315},"2026-02-23T00:00:00",4.65,4.44,{"timestamp":502,"open":312,"high":503,"low":308,"close":118,"volume":504},"2026-02-24T00:00:00",5.35,282200,{"timestamp":506,"open":507,"high":508,"low":261,"close":122,"volume":509},"2026-02-25T00:00:00",5.06,5.32,59400,{"timestamp":511,"open":508,"high":111,"low":222,"close":116,"volume":512},"2026-02-26T00:00:00",58700,{"timestamp":514,"open":515,"high":515,"low":516,"close":228,"volume":517},"2026-03-01T00:00:00",5.55,4.86,110400,{"timestamp":519,"open":516,"high":233,"low":499,"close":274,"volume":520},"2026-03-02T00:00:00",92400,{"timestamp":522,"open":218,"high":152,"low":261,"close":222,"volume":523},"2026-03-03T00:00:00",55800,{"timestamp":525,"open":233,"high":233,"low":373,"close":373,"volume":526},"2026-03-04T00:00:00",247400,{"timestamp":528,"open":373,"high":260,"low":373,"close":499,"volume":529},"2026-03-05T00:00:00",32000,{"timestamp":531,"open":381,"high":381,"low":401,"close":401,"volume":532},"2026-03-08T00:00:00",101200,{"timestamp":534,"open":302,"high":301,"low":358,"close":358,"volume":535},"2026-03-09T00:00:00",44200,{"timestamp":537,"open":295,"high":308,"low":476,"close":443,"volume":538},"2026-03-10T00:00:00",220300,{"timestamp":540,"open":443,"high":329,"low":541,"close":329,"volume":542},"2026-03-11T00:00:00",3.75,279200,{"timestamp":544,"open":443,"high":443,"low":352,"close":436,"volume":545},"2026-03-12T00:00:00",64500,{"timestamp":547,"open":330,"high":476,"low":548,"close":462,"volume":549},"2026-03-15T00:00:00",4.06,43500,{"timestamp":551,"open":462,"high":462,"low":552,"close":553,"volume":554},"2026-03-16T00:00:00",3.85,3.88,112100,{"timestamp":556,"open":557,"high":552,"low":558,"close":559,"volume":560},"2026-03-18T00:00:00",3.8,3.71,3.77,54200,{"timestamp":562,"open":563,"high":559,"low":564,"close":565,"volume":566},"2026-03-19T00:00:00",3.7,3.65,3.69,29200,{"timestamp":568,"open":569,"high":353,"low":570,"close":353,"volume":321},"2026-03-22T00:00:00",3.68,3.67,{"timestamp":572,"open":353,"high":573,"low":574,"close":352,"volume":575},"2026-03-23T00:00:00",4.04,3.9,9700,{"timestamp":577,"open":573,"high":341,"low":346,"close":352,"volume":578},"2026-03-24T00:00:00",41500,{"timestamp":580,"open":357,"high":436,"low":581,"close":436,"volume":582},"2026-03-25T00:00:00",3.89,71100,{"timestamp":584,"open":429,"high":429,"low":585,"close":352,"volume":586},"2026-03-26T00:00:00",3.87,112400,{"timestamp":588,"open":339,"high":339,"low":589,"close":357,"volume":590},"2026-03-29T00:00:00",3.92,40900,{"timestamp":592,"open":351,"high":341,"low":593,"close":352,"volume":594},"2026-03-30T00:00:00",3.91,52000,{"timestamp":596,"open":597,"high":341,"low":346,"close":346,"volume":598},"2026-03-31T00:00:00",4.03,26100,{"timestamp":600,"open":346,"high":601,"low":593,"close":357,"volume":602},"2026-04-01T00:00:00",4.09,14900,{"timestamp":604,"open":357,"high":573,"low":574,"close":574,"volume":605},"2026-04-05T00:00:00",37500,{"timestamp":607,"open":553,"high":608,"low":565,"close":565,"volume":609},"2026-04-06T00:00:00",3.93,22300,{"timestamp":611,"open":612,"high":613,"low":565,"close":565,"volume":614},"2026-04-07T00:00:00",3.73,3.84,97900,{"timestamp":616,"open":565,"high":585,"low":564,"close":563,"volume":617},"2026-04-08T00:00:00",104300,{"timestamp":619,"open":563,"high":563,"low":620,"close":621,"volume":622},"2026-04-09T00:00:00",3.56,3.6,53100,{"timestamp":624,"open":625,"high":563,"low":626,"close":626,"volume":627},"2026-04-12T00:00:00",3.62,3.57,26500,{"timestamp":629,"open":626,"high":621,"low":630,"close":630,"volume":631},"2026-04-13T00:00:00",3.45,70000,{"timestamp":633,"open":630,"high":634,"low":635,"close":635,"volume":636},"2026-04-14T00:00:00",3.48,3.32,257100,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-04-15T00:00:00",3.31,3.35,3.14,3.18,117200,{"timestamp":645,"open":646,"high":646,"low":641,"close":647,"volume":648},"2026-04-16T00:00:00",3.28,3.17,25800,{"timestamp":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2026-04-19T00:00:00",3.16,3.22,3.07,3.19,63000,{"timestamp":657,"open":658,"high":659,"low":660,"close":660,"volume":661},"2026-04-21T00:00:00",3.11,3.13,3.06,39800,{"timestamp":663,"open":660,"high":664,"low":665,"close":666,"volume":667},"2026-04-22T00:00:00",3.09,3,3.01,35800,{"timestamp":669,"open":666,"high":670,"low":671,"close":671,"volume":672},"2026-04-23T00:00:00",3.05,2.96,50200,{"timestamp":674,"open":675,"high":675,"low":676,"close":676,"volume":677},"2026-04-26T00:00:00",2.98,2.8,49800,{"timestamp":679,"open":680,"high":680,"low":681,"close":681,"volume":682},"2026-04-27T00:00:00",2.85,2.56,59000,{"timestamp":684,"open":685,"high":686,"low":687,"close":676,"volume":688},"2026-04-28T00:00:00",2.57,2.84,2.36,294500,{"timestamp":690,"open":680,"high":675,"low":691,"close":692,"volume":693},"2026-04-29T00:00:00",2.62,2.97,101900,{"timestamp":695,"open":696,"high":692,"low":697,"close":692,"volume":698},"2026-05-03T00:00:00",2.91,2.81,27300,{"timestamp":700,"open":701,"high":654,"low":702,"close":703,"volume":704},"2026-05-04T00:00:00",2.95,2.93,3.15,33400,{"timestamp":706,"open":703,"high":707,"low":708,"close":642,"volume":709},"2026-05-05T00:00:00",3.23,3.1,94200,{"timestamp":711,"open":712,"high":712,"low":692,"close":713,"volume":545},"2026-05-06T00:00:00",3.2,3.03,{"timestamp":715,"open":716,"high":716,"low":671,"close":708,"volume":717},"2026-05-07T00:00:00",3.12,11900,{"timestamp":719,"open":708,"high":642,"low":671,"close":642,"volume":720},"2026-05-10T00:00:00",21800,{"timestamp":722,"open":659,"high":641,"low":723,"close":716,"volume":724},"2026-05-11T00:00:00",3.04,15200,{"timestamp":726,"open":716,"high":727,"low":728,"close":727,"volume":729},"2026-05-12T00:00:00",3.25,2.94,191400,{"timestamp":731,"open":654,"high":727,"low":660,"close":727,"volume":732},"2026-05-13T00:00:00",123200,{"timestamp":734,"open":654,"high":735,"low":708,"close":735,"volume":736},"2026-05-14T00:00:00",3.24,43200,{"timestamp":738,"open":707,"high":727,"low":651,"close":712,"volume":739},"2026-05-17T00:00:00",15900,{"timestamp":741,"open":658,"high":735,"low":658,"close":735,"volume":742},"2026-05-18T00:00:00",19200,{"timestamp":744,"open":707,"high":745,"low":12,"close":727,"volume":746},"2026-05-19T00:00:00",3.38,27100,{"timestamp":748,"open":635,"high":635,"low":12,"close":749,"volume":622},"2026-05-20T00:00:00",3.3,{"timestamp":751,"open":635,"high":635,"low":654,"close":749,"volume":257},"2026-05-21T00:00:00",{"timestamp":753,"open":745,"high":634,"low":735,"close":754,"volume":755},"2026-05-24T00:00:00",3.4,36700,{"timestamp":757,"open":754,"high":758,"low":759,"close":754,"volume":760},"2026-05-25T00:00:00",3.5,3.33,21600,{"timestamp":762,"open":754,"high":758,"low":635,"close":758,"volume":763},"2026-05-26T00:00:00",22900,{"timestamp":765,"open":758,"high":569,"low":766,"close":767,"volume":768},"2026-05-27T00:00:00",3.44,3.55,44700,{"timestamp":770,"open":771,"high":767,"low":634,"close":767,"volume":772},"2026-05-28T00:00:00",3.52,35300,{"timestamp":774,"open":634,"high":570,"low":775,"close":775,"volume":776},"2026-05-31T00:00:00",3.41,17900,{"timestamp":778,"open":634,"high":634,"low":12,"close":652,"volume":779},"2026-06-01T00:00:00",97100,{"timestamp":781,"open":712,"high":745,"low":716,"close":716,"volume":782},"2026-06-02T00:00:00",57800,{"timestamp":784,"open":716,"high":712,"low":785,"close":785,"volume":786},"2026-06-04T00:00:00",3.02,17600,{"timestamp":788,"open":666,"high":666,"low":696,"close":665,"volume":789},"2026-06-07T00:00:00",13500,{"timestamp":791,"open":792,"high":793,"low":696,"close":701,"volume":794},"2026-06-08T00:00:00",2.92,2.99,34100,{"timestamp":796,"open":701,"high":652,"low":797,"close":652,"volume":798},"2026-06-09T00:00:00",2.75,235600,{"timestamp":800,"open":727,"high":801,"low":653,"close":735,"volume":698},"2026-06-10T00:00:00",3.37,{"timestamp":803,"open":804,"high":754,"low":12,"close":749,"volume":805},"2026-06-11T00:00:00",3.29,9600,{"timestamp":807,"open":808,"high":758,"low":749,"close":630,"volume":776},"2026-06-14T00:00:00",3.39,{"timestamp":810,"open":630,"high":630,"low":716,"close":745,"volume":68},"2026-06-15T00:00:00",{"timestamp":812,"open":745,"high":813,"low":703,"close":652,"volume":814},"2026-06-16T00:00:00",3.43,28200,{"timestamp":816,"open":703,"high":749,"low":670,"close":670,"volume":817},"2026-06-17T00:00:00",11300,{"timestamp":819,"open":641,"high":703,"low":671,"close":675,"volume":820},"2026-06-18T00:00:00",21000,{"timestamp":822,"open":792,"high":670,"low":823,"close":713,"volume":824},"2026-06-21T00:00:00",2.9,17800,{"timestamp":826,"open":785,"high":723,"low":827,"close":827,"volume":828},"2026-06-22T00:00:00",2.89,18100,{"timestamp":830,"open":831,"high":831,"low":832,"close":833,"volume":834},"2026-06-23T00:00:00",2.87,2.76,2.78,42900,{"timestamp":836,"open":833,"high":833,"low":837,"close":837,"volume":742},"2026-06-24T00:00:00",2.68,{"timestamp":839,"open":840,"high":827,"low":840,"close":841,"volume":842},"2026-06-25T00:00:00",2.71,2.79,68100,{"timestamp":844,"open":841,"high":676,"low":845,"close":846,"volume":174},"2026-06-28T00:00:00",2.69,2.72,{"timestamp":848,"open":846,"high":647,"low":849,"close":641,"volume":850},"2026-06-29T00:00:00",2.66,185300,{"timestamp":852,"open":653,"high":853,"low":701,"close":735,"volume":854},"2026-06-30T00:00:00",3.26,87300,{"timestamp":856,"open":651,"high":804,"low":703,"close":652,"volume":857},"2026-07-01T00:00:00",48700,{"timestamp":859,"open":712,"high":652,"low":708,"close":652,"volume":262},"2026-07-02T00:00:00",{"timestamp":861,"open":652,"high":652,"low":723,"close":642,"volume":862},"2026-07-05T00:00:00",29700,{"timestamp":864,"open":708,"high":641,"low":713,"close":641,"volume":865},"2026-07-06T00:00:00",32600,{"timestamp":867,"open":716,"high":654,"low":671,"close":708,"volume":868},"2026-07-07T00:00:00",149500,{"timestamp":870,"open":713,"high":654,"low":692,"close":654,"volume":871},"2026-07-08T00:00:00",42000,{"timestamp":873,"open":712,"high":727,"low":660,"close":727,"volume":430},"2026-07-09T00:00:00",{"timestamp":875,"open":642,"high":712,"low":876,"close":712,"volume":877},"2026-07-12T00:00:00",3.08,35000,{"timestamp":879,"open":641,"high":652,"low":876,"close":647,"volume":880},"2026-07-13T00:00:00",44100,{"timestamp":882,"open":664,"high":654,"low":713,"close":654,"volume":883},"2026-07-14T00:00:00",39900,{"timestamp":885,"open":708,"high":745,"low":653,"close":745,"volume":447},"2026-07-15T00:00:00",{"timestamp":887,"open":712,"high":745,"low":641,"close":801,"volume":523},"2026-07-16T00:00:00",{"timestamp":889,"open":890,"high":808,"low":890,"close":635,"volume":891},"2026-07-19T00:00:00",3.27,15500,{"timestamp":893,"open":707,"high":640,"low":641,"close":894,"volume":895},"2026-07-20T00:00:00",3.34,35400,{"timestamp":897,"open":759,"high":630,"low":642,"close":630,"volume":898},"2026-07-21T00:00:00",80400,{"timestamp":900,"open":901,"high":901,"low":735,"close":635,"volume":902},"2026-07-22T00:00:00",3.42,102300,{"timestamp":904,"open":646,"high":646,"low":735,"close":646,"volume":905},"2026-07-23T00:00:00",12400,{"timestamp":907,"open":727,"high":639,"low":647,"close":652,"volume":908},"2026-07-26T00:00:00",58500,{"timestamp":910,"open":635,"high":911,"low":647,"close":707,"volume":912},"2026-07-27T00:00:00",3.36,95700,{"timestamp":914,"open":707,"high":853,"low":651,"close":727,"volume":915},"2026-07-28T00:00:00",66800,{"timestamp":917,"open":735,"high":646,"low":641,"close":712,"volume":918},"2026-07-29T00:00:00",95100,{"timestamp":920,"open":703,"high":727,"low":658,"close":727,"volume":921},"2026-07-30T00:00:00",40000,{"timestamp":923,"open":712,"high":652,"low":641,"close":641,"volume":924},"2026-08-02T00:00:00",36800,{"timestamp":926,"open":712,"high":712,"low":876,"close":703,"volume":927},"2026-08-03T00:00:00",26300,{"timestamp":929,"open":708,"high":12,"low":692,"close":664,"volume":930},"2026-08-04T00:00:00",196000,{"timestamp":932,"open":664,"high":651,"low":785,"close":723,"volume":933},"2026-08-05T00:00:00",44500,{"timestamp":935,"open":664,"high":664,"low":665,"close":723,"volume":936},"2026-08-06T00:00:00",8000,{"timestamp":938,"open":665,"high":646,"low":702,"close":646,"volume":939},"2026-08-09T00:00:00",74000,{"timestamp":941,"open":12,"high":727,"low":670,"close":727,"volume":85},"2026-08-10T00:00:00",{"timestamp":943,"open":654,"high":801,"low":647,"close":801,"volume":944},"2026-08-11T00:00:00",37400,{"timestamp":946,"open":911,"high":745,"low":652,"close":635,"volume":947},"2026-08-12T00:00:00",15800,{"timestamp":949,"open":749,"high":749,"low":735,"close":646,"volume":789},"2026-08-13T00:00:00",{"timestamp":951,"open":646,"high":646,"low":659,"close":641,"volume":952},"2026-08-16T00:00:00",15600,{"timestamp":954,"open":641,"high":654,"low":670,"close":703,"volume":955},"2026-08-17T00:00:00",12800,{"timestamp":957,"open":708,"high":703,"low":708,"close":708,"volume":958},"2026-08-18T00:00:00",94600,{"timestamp":960,"open":653,"high":708,"low":793,"close":708,"volume":321},"2026-08-19T00:00:00",{"timestamp":962,"open":708,"high":708,"low":666,"close":666,"volume":963},"2026-08-20T00:00:00",20500,{"timestamp":965,"open":785,"high":723,"low":702,"close":702,"volume":966},"2026-08-23T00:00:00",25700,{"timestamp":968,"open":665,"high":876,"low":823,"close":701,"volume":969},"2026-08-24T00:00:00",108200,{"timestamp":971,"open":653,"high":653,"low":671,"close":671,"volume":908},"2026-08-25T00:00:00",{"timestamp":973,"open":671,"high":793,"low":823,"close":671,"volume":955},"2026-08-26T00:00:00",{"timestamp":975,"open":696,"high":703,"low":696,"close":703,"volume":198},"2026-08-27T00:00:00",{"timestamp":977,"open":641,"high":647,"low":671,"close":671,"volume":978},"2026-08-30T00:00:00",17300,{"timestamp":980,"open":664,"high":804,"low":665,"close":804,"volume":981},"2026-08-31T00:00:00",31200,{"timestamp":983,"open":804,"high":745,"low":658,"close":749,"volume":984},"2026-09-01T00:00:00",129000,{"timestamp":986,"open":735,"high":646,"low":659,"close":646,"volume":90},"2026-09-02T00:00:00",{"timestamp":988,"open":749,"high":749,"low":651,"close":749,"volume":989},"2026-09-03T00:00:00",60100,{"timestamp":991,"open":749,"high":749,"low":708,"close":749,"volume":992},"2026-09-07T00:00:00",30600,{"timestamp":994,"open":749,"high":745,"low":641,"close":759,"volume":995},"2026-09-08T00:00:00",30500,{"timestamp":997,"open":652,"high":998,"low":12,"close":754,"volume":999},"2026-09-09T00:00:00",3.47,62100,{"timestamp":1001,"open":1002,"high":634,"low":727,"close":901,"volume":1003},"2026-09-10T00:00:00",3.46,24300,{"timestamp":1005,"open":901,"high":630,"low":735,"close":630,"volume":126},"2026-09-13T00:00:00",{"timestamp":1007,"open":894,"high":754,"low":853,"close":808,"volume":1008},"2026-09-14T00:00:00",56600,{"timestamp":1010,"open":759,"high":634,"low":646,"close":634,"volume":1011},"2026-09-15T00:00:00",34500,{"timestamp":1013,"open":894,"high":758,"low":759,"close":998,"volume":1014},"2026-09-16T00:00:00",54600,{"timestamp":1016,"open":1002,"high":621,"low":640,"close":621,"volume":1017},"2026-09-17T00:00:00",58600,{"timestamp":1019,"open":1020,"high":1021,"low":1002,"close":621,"volume":1022},"2026-09-20T00:00:00",3.54,3.64,58000,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1026,"volume":1028},"2026-09-21T00:00:00",3.58,3.59,3.49,119400,{"timestamp":1030,"open":1031,"high":620,"low":707,"close":707,"volume":1032},"2026-09-22T00:00:00",3.51,224500,{"timestamp":1034,"open":804,"high":635,"low":703,"close":703,"volume":857},"2026-09-23T00:00:00",[]]