[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fvrH2td69EFjPfqslQdkbMuGxroaoMhXyXXPZW5dI3LY":3,"$f2lhQwNwqCFXjl5NmZV90CAQAY--2bg8jlcKZi5dDnMU":46,"$fq5cfdkg32wThcKaX851ann-RmZfUF1zU3lPjeEJVGLY":50},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CVCB3","cvcb3","stock","Cvc Brasil Operadora E Agência De Viagens S.A.","CVC Brasil","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.44,0.06,4.3478,"BRL","2026-09-25T23:48:06Z",{"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":38},0.025,0.614,0,null,55.2,2.25,2.91,1.98,0.48,936434000,473945000,4.01,56.14,0.35,0.88,16.63,97.58,0.47,0.69,0.68,10.1111,[],[41,42,43,44,45],"AZUL4","GOLL4","EMBJ3","BPAC11","XPBR31",{"items":47,"totalItens":21,"success":48,"errors":49,"limitReached":21},[],true,[],{"items":51,"totalItens":21,"success":48,"errors":942,"limitReached":21},[52,58,63,68,74,79,85,91,94,98,103,107,111,114,117,121,125,128,131,134,138,143,146,149,152,158,162,165,168,171,174,177,182,187,190,193,196,200,203,206,209,212,215,218,221,225,228,232,237,240,243,246,249,252,256,259,262,265,268,271,274,278,282,287,294,298,304,310,315,321,326,332,339,344,350,355,361,364,369,373,377,380,383,388,393,397,400,404,408,411,414,419,422,426,429,432,436,439,443,447,451,454,457,460,463,466,469,472,476,479,482,485,488,491,494,497,500,503,506,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,586,589,592,595,599,602,605,608,611,614,617,620,623,626,629,632,635,638,642,649,654,660,666,669,675,679,682,687,691,696,701,705,711,717,722,725,729,733,736,739,743,746,749,753,756,759,762,765,768,771,774,777,780,783,787,794,797,800,803,806,809,812,815,818,821,824,828,831,835,838,841,844,847,850,853,856,859,862,865,870,874,877,880,883,886,889,892,895,898,901,905,908,912,915,918,921,924,927,930,933,936,939],{"timestamp":53,"open":54,"high":55,"low":56,"close":56,"volume":57},"2025-09-28T00:00:00",1.99,2.02,1.97,7662900,{"timestamp":59,"open":54,"high":55,"low":60,"close":61,"volume":62},"2025-09-29T00:00:00",1.94,1.95,9827600,{"timestamp":64,"open":56,"high":56,"low":65,"close":66,"volume":67},"2025-09-30T00:00:00",1.87,1.88,10724400,{"timestamp":69,"open":66,"high":70,"low":71,"close":72,"volume":73},"2025-10-01T00:00:00",1.9,1.79,1.8,12492000,{"timestamp":75,"open":72,"high":76,"low":77,"close":72,"volume":78},"2025-10-02T00:00:00",1.83,1.78,8698100,{"timestamp":80,"open":72,"high":81,"low":82,"close":83,"volume":84},"2025-10-05T00:00:00",1.82,1.76,1.77,6402000,{"timestamp":86,"open":87,"high":83,"low":88,"close":89,"volume":90},"2025-10-06T00:00:00",1.75,1.73,1.74,7951500,{"timestamp":92,"open":82,"high":72,"low":87,"close":83,"volume":93},"2025-10-07T00:00:00",8013300,{"timestamp":95,"open":71,"high":71,"low":96,"close":89,"volume":97},"2025-10-08T00:00:00",1.71,8459300,{"timestamp":99,"open":87,"high":82,"low":100,"close":101,"volume":102},"2025-10-09T00:00:00",1.67,1.69,13347000,{"timestamp":104,"open":105,"high":71,"low":96,"close":105,"volume":106},"2025-10-12T00:00:00",1.72,12483200,{"timestamp":108,"open":96,"high":88,"low":109,"close":105,"volume":110},"2025-10-13T00:00:00",1.68,7544800,{"timestamp":112,"open":105,"high":87,"low":96,"close":88,"volume":113},"2025-10-14T00:00:00",5982000,{"timestamp":115,"open":88,"high":89,"low":100,"close":100,"volume":116},"2025-10-15T00:00:00",8816900,{"timestamp":118,"open":109,"high":101,"low":119,"close":100,"volume":120},"2025-10-16T00:00:00",1.64,8095200,{"timestamp":122,"open":109,"high":105,"low":100,"close":123,"volume":124},"2025-10-19T00:00:00",1.7,4115600,{"timestamp":126,"open":123,"high":96,"low":100,"close":109,"volume":127},"2025-10-20T00:00:00",5598600,{"timestamp":129,"open":101,"high":123,"low":100,"close":101,"volume":130},"2025-10-21T00:00:00",5562500,{"timestamp":132,"open":101,"high":96,"low":100,"close":123,"volume":133},"2025-10-22T00:00:00",3767300,{"timestamp":135,"open":96,"high":136,"low":96,"close":71,"volume":137},"2025-10-23T00:00:00",1.81,9425200,{"timestamp":139,"open":66,"high":140,"low":136,"close":141,"volume":142},"2025-10-26T00:00:00",1.91,1.86,9968500,{"timestamp":144,"open":65,"high":65,"low":77,"close":72,"volume":145},"2025-10-27T00:00:00",7182600,{"timestamp":147,"open":72,"high":141,"low":71,"close":81,"volume":148},"2025-10-28T00:00:00",6548900,{"timestamp":150,"open":72,"high":141,"low":77,"close":76,"volume":151},"2025-10-29T00:00:00",5156900,{"timestamp":153,"open":154,"high":155,"low":156,"close":66,"volume":157},"2025-10-30T00:00:00",1.85,1.89,1.84,7577500,{"timestamp":159,"open":66,"high":160,"low":154,"close":66,"volume":161},"2025-11-02T00:00:00",1.92,6789200,{"timestamp":163,"open":156,"high":160,"low":156,"close":140,"volume":164},"2025-11-03T00:00:00",7260700,{"timestamp":166,"open":140,"high":61,"low":155,"close":60,"volume":167},"2025-11-04T00:00:00",5647400,{"timestamp":169,"open":60,"high":60,"low":156,"close":156,"volume":170},"2025-11-05T00:00:00",12535700,{"timestamp":172,"open":156,"high":141,"low":81,"close":156,"volume":173},"2025-11-06T00:00:00",2752900,{"timestamp":175,"open":156,"high":141,"low":81,"close":76,"volume":176},"2025-11-09T00:00:00",6037600,{"timestamp":178,"open":76,"high":179,"low":76,"close":180,"volume":181},"2025-11-10T00:00:00",2.05,2.03,29444400,{"timestamp":183,"open":184,"high":185,"low":154,"close":155,"volume":186},"2025-11-11T00:00:00",2.04,2.09,28514300,{"timestamp":188,"open":65,"high":155,"low":72,"close":81,"volume":189},"2025-11-12T00:00:00",13094600,{"timestamp":191,"open":72,"high":156,"low":71,"close":81,"volume":192},"2025-11-13T00:00:00",5849200,{"timestamp":194,"open":136,"high":66,"low":136,"close":141,"volume":195},"2025-11-16T00:00:00",11723100,{"timestamp":197,"open":156,"high":184,"low":156,"close":198,"volume":199},"2025-11-17T00:00:00",1.96,27870800,{"timestamp":201,"open":60,"high":180,"low":155,"close":61,"volume":202},"2025-11-18T00:00:00",22363100,{"timestamp":204,"open":61,"high":198,"low":136,"close":156,"volume":205},"2025-11-20T00:00:00",19062600,{"timestamp":207,"open":76,"high":141,"low":105,"close":87,"volume":208},"2025-11-23T00:00:00",17567800,{"timestamp":210,"open":88,"high":71,"low":88,"close":82,"volume":211},"2025-11-24T00:00:00",11928300,{"timestamp":213,"open":87,"high":83,"low":89,"close":89,"volume":214},"2025-11-25T00:00:00",7513600,{"timestamp":216,"open":89,"high":140,"low":88,"close":141,"volume":217},"2025-11-26T00:00:00",16135600,{"timestamp":219,"open":154,"high":70,"low":83,"close":65,"volume":220},"2025-11-27T00:00:00",29285400,{"timestamp":222,"open":223,"high":25,"low":81,"close":76,"volume":224},"2025-11-30T00:00:00",1.93,12717100,{"timestamp":226,"open":136,"high":61,"low":136,"close":223,"volume":227},"2025-12-01T00:00:00",21447100,{"timestamp":229,"open":61,"high":230,"low":223,"close":55,"volume":231},"2025-12-02T00:00:00",2.06,20225000,{"timestamp":233,"open":180,"high":234,"low":235,"close":180,"volume":236},"2025-12-03T00:00:00",2.1,2.01,20310500,{"timestamp":238,"open":55,"high":179,"low":66,"close":155,"volume":239},"2025-12-04T00:00:00",17883000,{"timestamp":241,"open":60,"high":56,"low":70,"close":70,"volume":242},"2025-12-07T00:00:00",8471300,{"timestamp":244,"open":70,"high":235,"low":154,"close":56,"volume":245},"2025-12-08T00:00:00",13819000,{"timestamp":247,"open":198,"high":25,"low":223,"close":61,"volume":248},"2025-12-09T00:00:00",5144400,{"timestamp":250,"open":61,"high":54,"low":60,"close":25,"volume":251},"2025-12-10T00:00:00",6468000,{"timestamp":253,"open":56,"high":184,"low":56,"close":254,"volume":255},"2025-12-11T00:00:00",2,5824300,{"timestamp":257,"open":235,"high":184,"low":198,"close":54,"volume":258},"2025-12-14T00:00:00",6391900,{"timestamp":260,"open":56,"high":254,"low":60,"close":61,"volume":261},"2025-12-15T00:00:00",6690100,{"timestamp":263,"open":198,"high":25,"low":140,"close":60,"volume":264},"2025-12-16T00:00:00",6892200,{"timestamp":266,"open":61,"high":25,"low":160,"close":60,"volume":267},"2025-12-17T00:00:00",5427900,{"timestamp":269,"open":61,"high":179,"low":160,"close":235,"volume":270},"2025-12-18T00:00:00",14452100,{"timestamp":272,"open":55,"high":55,"low":56,"close":25,"volume":273},"2025-12-21T00:00:00",4155900,{"timestamp":275,"open":54,"high":276,"low":25,"close":180,"volume":277},"2025-12-22T00:00:00",2.08,9517500,{"timestamp":279,"open":55,"high":280,"low":254,"close":179,"volume":281},"2025-12-25T00:00:00",2.07,5616100,{"timestamp":283,"open":185,"high":284,"low":280,"close":285,"volume":286},"2025-12-28T00:00:00",2.15,2.11,8026700,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-12-29T00:00:00",2.16,2.19,2.13,2.14,9384900,{"timestamp":295,"open":296,"high":290,"low":291,"close":284,"volume":297},"2026-01-01T00:00:00",2.17,7386800,{"timestamp":299,"open":300,"high":301,"low":296,"close":302,"volume":303},"2026-01-04T00:00:00",2.23,2.33,2.24,14781800,{"timestamp":305,"open":306,"high":307,"low":308,"close":306,"volume":309},"2026-01-05T00:00:00",2.29,2.35,2.26,9994300,{"timestamp":311,"open":312,"high":301,"low":302,"close":313,"volume":314},"2026-01-06T00:00:00",2.32,2.28,8177400,{"timestamp":316,"open":317,"high":318,"low":319,"close":301,"volume":320},"2026-01-07T00:00:00",2.3,2.34,2.27,9002100,{"timestamp":322,"open":301,"high":323,"low":301,"close":324,"volume":325},"2026-01-08T00:00:00",2.52,2.49,19882900,{"timestamp":327,"open":323,"high":328,"low":329,"close":330,"volume":331},"2026-01-11T00:00:00",2.64,2.46,2.59,15888500,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2026-01-12T00:00:00",2.57,2.6,2.44,2.5,12421300,{"timestamp":340,"open":330,"high":341,"low":342,"close":328,"volume":343},"2026-01-13T00:00:00",2.68,2.56,15065900,{"timestamp":345,"open":346,"high":347,"low":348,"close":346,"volume":349},"2026-01-14T00:00:00",2.63,2.7,2.54,21685300,{"timestamp":351,"open":341,"high":352,"low":180,"close":353,"volume":354},"2026-01-15T00:00:00",2.79,2.38,76298500,{"timestamp":356,"open":357,"high":358,"low":359,"close":323,"volume":360},"2026-01-18T00:00:00",2.43,2.65,2.39,39454800,{"timestamp":362,"open":323,"high":328,"low":357,"close":336,"volume":363},"2026-01-19T00:00:00",34722200,{"timestamp":365,"open":366,"high":367,"low":296,"close":353,"volume":368},"2026-01-20T00:00:00",2.4,2.45,34204700,{"timestamp":370,"open":359,"high":371,"low":301,"close":353,"volume":372},"2026-01-21T00:00:00",2.53,26301900,{"timestamp":374,"open":366,"high":329,"low":23,"close":375,"volume":376},"2026-01-22T00:00:00",2.41,34987900,{"timestamp":378,"open":357,"high":371,"low":307,"close":324,"volume":379},"2026-01-25T00:00:00",28632400,{"timestamp":381,"open":323,"high":347,"low":337,"close":328,"volume":382},"2026-01-26T00:00:00",23865100,{"timestamp":384,"open":385,"high":386,"low":334,"close":346,"volume":387},"2026-01-27T00:00:00",2.66,2.75,25808200,{"timestamp":389,"open":385,"high":390,"low":391,"close":23,"volume":392},"2026-01-28T00:00:00",2.67,2.18,46428300,{"timestamp":394,"open":337,"high":334,"low":367,"close":395,"volume":396},"2026-02-01T00:00:00",2.48,12856200,{"timestamp":398,"open":323,"high":334,"low":336,"close":337,"volume":399},"2026-02-02T00:00:00",41482900,{"timestamp":401,"open":337,"high":402,"low":367,"close":342,"volume":403},"2026-02-03T00:00:00",2.58,26481600,{"timestamp":405,"open":406,"high":402,"low":336,"close":337,"volume":407},"2026-02-05T00:00:00",2.55,24171000,{"timestamp":409,"open":348,"high":406,"low":336,"close":395,"volume":410},"2026-02-08T00:00:00",19949500,{"timestamp":412,"open":337,"high":348,"low":329,"close":337,"volume":413},"2026-02-09T00:00:00",15061400,{"timestamp":415,"open":371,"high":416,"low":337,"close":417,"volume":418},"2026-02-10T00:00:00",2.73,2.69,39229300,{"timestamp":420,"open":416,"high":386,"low":324,"close":342,"volume":421},"2026-02-11T00:00:00",23792800,{"timestamp":423,"open":342,"high":386,"low":424,"close":336,"volume":425},"2026-02-12T00:00:00",2.42,50493000,{"timestamp":427,"open":395,"high":395,"low":312,"close":318,"volume":428},"2026-02-17T00:00:00",14948800,{"timestamp":430,"open":318,"high":359,"low":306,"close":307,"volume":431},"2026-02-18T00:00:00",11041900,{"timestamp":433,"open":301,"high":434,"low":312,"close":336,"volume":435},"2026-02-19T00:00:00",2.47,21364500,{"timestamp":437,"open":357,"high":329,"low":359,"close":424,"volume":438},"2026-02-22T00:00:00",18779000,{"timestamp":440,"open":424,"high":329,"low":301,"close":441,"volume":442},"2026-02-23T00:00:00",2.36,17159300,{"timestamp":444,"open":353,"high":359,"low":445,"close":308,"volume":446},"2026-02-24T00:00:00",2.22,34006500,{"timestamp":448,"open":308,"high":449,"low":23,"close":317,"volume":450},"2026-02-25T00:00:00",2.31,9024500,{"timestamp":452,"open":313,"high":318,"low":23,"close":313,"volume":453},"2026-02-26T00:00:00",15008000,{"timestamp":455,"open":302,"high":319,"low":290,"close":445,"volume":456},"2026-03-01T00:00:00",16635900,{"timestamp":458,"open":284,"high":284,"low":184,"close":185,"volume":459},"2026-03-02T00:00:00",20483200,{"timestamp":461,"open":291,"high":296,"low":185,"close":289,"volume":462},"2026-03-03T00:00:00",15067300,{"timestamp":464,"open":284,"high":284,"low":280,"close":280,"volume":465},"2026-03-04T00:00:00",9090200,{"timestamp":467,"open":280,"high":285,"low":55,"close":55,"volume":468},"2026-03-05T00:00:00",6467300,{"timestamp":470,"open":235,"high":180,"low":61,"close":254,"volume":471},"2026-03-08T00:00:00",9722200,{"timestamp":473,"open":55,"high":474,"low":254,"close":280,"volume":475},"2026-03-09T00:00:00",2.12,9513100,{"timestamp":477,"open":179,"high":285,"low":180,"close":276,"volume":478},"2026-03-10T00:00:00",4825000,{"timestamp":480,"open":179,"high":230,"low":140,"close":160,"volume":481},"2026-03-11T00:00:00",18883900,{"timestamp":483,"open":223,"high":54,"low":155,"close":155,"volume":484},"2026-03-12T00:00:00",9013400,{"timestamp":486,"open":198,"high":25,"low":160,"close":198,"volume":487},"2026-03-15T00:00:00",5989000,{"timestamp":489,"open":56,"high":54,"low":223,"close":60,"volume":490},"2026-03-16T00:00:00",7860500,{"timestamp":492,"open":60,"high":56,"low":160,"close":60,"volume":493},"2026-03-17T00:00:00",5763100,{"timestamp":495,"open":160,"high":56,"low":156,"close":160,"volume":496},"2026-03-18T00:00:00",15475300,{"timestamp":498,"open":160,"high":25,"low":76,"close":25,"volume":499},"2026-03-19T00:00:00",23141600,{"timestamp":501,"open":54,"high":289,"low":54,"close":474,"volume":502},"2026-03-22T00:00:00",24511000,{"timestamp":504,"open":285,"high":474,"low":180,"close":474,"volume":505},"2026-03-23T00:00:00",12432900,{"timestamp":507,"open":474,"high":508,"low":474,"close":296,"volume":509},"2026-03-24T00:00:00",2.21,13169300,{"timestamp":511,"open":296,"high":296,"low":280,"close":276,"volume":512},"2026-03-25T00:00:00",13435700,{"timestamp":514,"open":280,"high":280,"low":198,"close":198,"volume":515},"2026-03-26T00:00:00",13489000,{"timestamp":517,"open":235,"high":235,"low":140,"close":61,"volume":518},"2026-03-29T00:00:00",11319300,{"timestamp":520,"open":56,"high":55,"low":60,"close":25,"volume":521},"2026-03-30T00:00:00",21592700,{"timestamp":523,"open":54,"high":184,"low":61,"close":235,"volume":524},"2026-03-31T00:00:00",16119900,{"timestamp":526,"open":198,"high":184,"low":60,"close":254,"volume":527},"2026-04-01T00:00:00",7021100,{"timestamp":529,"open":55,"high":184,"low":60,"close":56,"volume":530},"2026-04-05T00:00:00",11152200,{"timestamp":532,"open":198,"high":198,"low":70,"close":160,"volume":533},"2026-04-06T00:00:00",8476800,{"timestamp":535,"open":235,"high":184,"low":140,"close":140,"volume":536},"2026-04-07T00:00:00",14092700,{"timestamp":538,"open":160,"high":60,"low":66,"close":155,"volume":539},"2026-04-08T00:00:00",14788300,{"timestamp":541,"open":155,"high":160,"low":65,"close":155,"volume":542},"2026-04-09T00:00:00",13772700,{"timestamp":544,"open":65,"high":254,"low":141,"close":56,"volume":545},"2026-04-12T00:00:00",17723600,{"timestamp":547,"open":55,"high":179,"low":160,"close":56,"volume":548},"2026-04-13T00:00:00",16950100,{"timestamp":550,"open":198,"high":180,"low":60,"close":235,"volume":551},"2026-04-14T00:00:00",17219400,{"timestamp":553,"open":180,"high":184,"low":61,"close":198,"volume":554},"2026-04-15T00:00:00",16856900,{"timestamp":556,"open":54,"high":291,"low":25,"close":291,"volume":557},"2026-04-16T00:00:00",33399100,{"timestamp":559,"open":234,"high":296,"low":280,"close":291,"volume":560},"2026-04-19T00:00:00",14231900,{"timestamp":562,"open":285,"high":291,"low":276,"close":474,"volume":563},"2026-04-21T00:00:00",9445800,{"timestamp":565,"open":474,"high":474,"low":254,"close":180,"volume":566},"2026-04-22T00:00:00",14211200,{"timestamp":568,"open":184,"high":184,"low":25,"close":254,"volume":569},"2026-04-23T00:00:00",5766500,{"timestamp":571,"open":254,"high":179,"low":56,"close":25,"volume":572},"2026-04-26T00:00:00",7359900,{"timestamp":574,"open":56,"high":25,"low":223,"close":56,"volume":575},"2026-04-27T00:00:00",7085200,{"timestamp":577,"open":198,"high":25,"low":140,"close":223,"volume":578},"2026-04-28T00:00:00",10529200,{"timestamp":580,"open":198,"high":56,"low":140,"close":223,"volume":581},"2026-04-29T00:00:00",14253500,{"timestamp":583,"open":584,"high":359,"low":292,"close":353,"volume":585},"2026-05-03T00:00:00",2.2,73566100,{"timestamp":587,"open":318,"high":395,"low":317,"close":336,"volume":588},"2026-05-04T00:00:00",33176500,{"timestamp":590,"open":336,"high":334,"low":336,"close":434,"volume":591},"2026-05-05T00:00:00",16208700,{"timestamp":593,"open":336,"high":334,"low":357,"close":337,"volume":594},"2026-05-06T00:00:00",15568900,{"timestamp":596,"open":597,"high":406,"low":508,"close":508,"volume":598},"2026-05-07T00:00:00",2.51,24788100,{"timestamp":600,"open":290,"high":302,"low":292,"close":296,"volume":601},"2026-05-10T00:00:00",8798000,{"timestamp":603,"open":284,"high":508,"low":474,"close":296,"volume":604},"2026-05-11T00:00:00",8736200,{"timestamp":606,"open":296,"high":296,"low":234,"close":291,"volume":607},"2026-05-12T00:00:00",9474900,{"timestamp":609,"open":184,"high":280,"low":82,"close":155,"volume":610},"2026-05-13T00:00:00",49856400,{"timestamp":612,"open":81,"high":156,"low":83,"close":136,"volume":613},"2026-05-14T00:00:00",20432400,{"timestamp":615,"open":72,"high":141,"low":83,"close":136,"volume":616},"2026-05-17T00:00:00",9552200,{"timestamp":618,"open":71,"high":72,"low":87,"close":77,"volume":619},"2026-05-18T00:00:00",6344000,{"timestamp":621,"open":71,"high":65,"low":83,"close":72,"volume":622},"2026-05-19T00:00:00",14693000,{"timestamp":624,"open":72,"high":136,"low":82,"close":77,"volume":625},"2026-05-20T00:00:00",11663100,{"timestamp":627,"open":83,"high":71,"low":96,"close":83,"volume":628},"2026-05-21T00:00:00",10288000,{"timestamp":630,"open":71,"high":136,"low":83,"close":77,"volume":631},"2026-05-24T00:00:00",8750800,{"timestamp":633,"open":77,"high":77,"low":105,"close":105,"volume":634},"2026-05-25T00:00:00",6490300,{"timestamp":636,"open":89,"high":83,"low":109,"close":101,"volume":637},"2026-05-26T00:00:00",8500700,{"timestamp":639,"open":101,"high":123,"low":640,"close":640,"volume":641},"2026-05-27T00:00:00",1.6,10516900,{"timestamp":643,"open":644,"high":645,"low":646,"close":647,"volume":648},"2026-05-28T00:00:00",1.51,1.59,1.41,1.5,30670700,{"timestamp":650,"open":644,"high":640,"low":651,"close":652,"volume":653},"2026-05-31T00:00:00",1.46,1.55,18558100,{"timestamp":655,"open":656,"high":656,"low":657,"close":658,"volume":659},"2026-06-01T00:00:00",1.57,1.49,1.54,11779200,{"timestamp":661,"open":644,"high":662,"low":663,"close":664,"volume":665},"2026-06-02T00:00:00",1.53,1.45,1.48,6545700,{"timestamp":667,"open":664,"high":644,"low":12,"close":663,"volume":668},"2026-06-04T00:00:00",8062900,{"timestamp":670,"open":671,"high":663,"low":672,"close":673,"volume":674},"2026-06-07T00:00:00",1.43,1.39,1.42,8847400,{"timestamp":676,"open":671,"high":664,"low":677,"close":673,"volume":678},"2026-06-08T00:00:00",1.4,9738100,{"timestamp":680,"open":673,"high":12,"low":677,"close":673,"volume":681},"2026-06-09T00:00:00",7385000,{"timestamp":683,"open":673,"high":671,"low":684,"close":685,"volume":686},"2026-06-10T00:00:00",1.3,1.32,21433100,{"timestamp":688,"open":685,"high":646,"low":689,"close":672,"volume":690},"2026-06-11T00:00:00",1.27,20855200,{"timestamp":692,"open":651,"high":657,"low":693,"close":694,"volume":695},"2026-06-14T00:00:00",1.37,1.38,9882300,{"timestamp":697,"open":672,"high":672,"low":698,"close":699,"volume":700},"2026-06-15T00:00:00",1.34,1.35,3945800,{"timestamp":702,"open":693,"high":694,"low":684,"close":703,"volume":704},"2026-06-16T00:00:00",1.31,7216600,{"timestamp":706,"open":685,"high":707,"low":708,"close":709,"volume":710},"2026-06-17T00:00:00",1.33,1.23,1.24,10321800,{"timestamp":712,"open":708,"high":713,"low":714,"close":715,"volume":716},"2026-06-18T00:00:00",1.25,1.2,1.22,9566900,{"timestamp":718,"open":719,"high":689,"low":719,"close":720,"volume":721},"2026-06-21T00:00:00",1.21,1.26,9779800,{"timestamp":723,"open":709,"high":685,"low":715,"close":685,"volume":724},"2026-06-22T00:00:00",11404000,{"timestamp":726,"open":684,"high":12,"low":727,"close":673,"volume":728},"2026-06-23T00:00:00",1.29,11926800,{"timestamp":730,"open":12,"high":731,"low":693,"close":673,"volume":732},"2026-06-24T00:00:00",1.47,8963800,{"timestamp":734,"open":673,"high":12,"low":677,"close":646,"volume":735},"2026-06-25T00:00:00",4188600,{"timestamp":737,"open":646,"high":671,"low":694,"close":677,"volume":738},"2026-06-28T00:00:00",3920800,{"timestamp":740,"open":672,"high":677,"low":698,"close":741,"volume":742},"2026-06-29T00:00:00",1.36,5257800,{"timestamp":744,"open":699,"high":677,"low":707,"close":693,"volume":745},"2026-06-30T00:00:00",7757500,{"timestamp":747,"open":693,"high":677,"low":703,"close":703,"volume":748},"2026-07-01T00:00:00",8669800,{"timestamp":750,"open":685,"high":707,"low":751,"close":703,"volume":752},"2026-07-02T00:00:00",1.28,5241100,{"timestamp":754,"open":684,"high":703,"low":713,"close":713,"volume":755},"2026-07-05T00:00:00",3350500,{"timestamp":757,"open":689,"high":689,"low":715,"close":709,"volume":758},"2026-07-06T00:00:00",6432500,{"timestamp":760,"open":709,"high":709,"low":714,"close":715,"volume":761},"2026-07-07T00:00:00",6019600,{"timestamp":763,"open":715,"high":689,"low":719,"close":713,"volume":764},"2026-07-08T00:00:00",5084800,{"timestamp":766,"open":751,"high":727,"low":709,"close":713,"volume":767},"2026-07-09T00:00:00",7771100,{"timestamp":769,"open":709,"high":689,"low":708,"close":713,"volume":770},"2026-07-12T00:00:00",12111000,{"timestamp":772,"open":720,"high":677,"low":720,"close":694,"volume":773},"2026-07-13T00:00:00",22252500,{"timestamp":775,"open":694,"high":672,"low":707,"close":698,"volume":776},"2026-07-14T00:00:00",8099600,{"timestamp":778,"open":685,"high":672,"low":685,"close":699,"volume":779},"2026-07-15T00:00:00",10521600,{"timestamp":781,"open":698,"high":741,"low":715,"close":715,"volume":782},"2026-07-16T00:00:00",23014200,{"timestamp":784,"open":715,"high":715,"low":785,"close":785,"volume":786},"2026-07-19T00:00:00",1.08,28167200,{"timestamp":788,"open":789,"high":790,"low":791,"close":792,"volume":793},"2026-07-20T00:00:00",1.07,1.18,1.06,1.12,16592700,{"timestamp":795,"open":792,"high":727,"low":792,"close":689,"volume":796},"2026-07-21T00:00:00",29977000,{"timestamp":798,"open":709,"high":707,"low":708,"close":703,"volume":799},"2026-07-22T00:00:00",20049400,{"timestamp":801,"open":727,"high":693,"low":689,"close":698,"volume":802},"2026-07-23T00:00:00",18435800,{"timestamp":804,"open":699,"high":677,"low":684,"close":741,"volume":805},"2026-07-26T00:00:00",14150500,{"timestamp":807,"open":693,"high":677,"low":727,"close":685,"volume":808},"2026-07-27T00:00:00",10622700,{"timestamp":810,"open":684,"high":685,"low":689,"close":751,"volume":811},"2026-07-28T00:00:00",6376700,{"timestamp":813,"open":727,"high":703,"low":689,"close":684,"volume":814},"2026-07-29T00:00:00",4779800,{"timestamp":816,"open":684,"high":703,"low":689,"close":703,"volume":817},"2026-07-30T00:00:00",2233100,{"timestamp":819,"open":703,"high":651,"low":727,"close":12,"volume":820},"2026-08-02T00:00:00",21059000,{"timestamp":822,"open":12,"high":663,"low":693,"close":694,"volume":823},"2026-08-03T00:00:00",6089800,{"timestamp":825,"open":677,"high":826,"low":694,"close":652,"volume":827},"2026-08-04T00:00:00",1.56,28885600,{"timestamp":829,"open":658,"high":100,"low":12,"close":644,"volume":830},"2026-08-05T00:00:00",33475700,{"timestamp":832,"open":647,"high":652,"low":677,"close":833,"volume":834},"2026-08-06T00:00:00",1.52,13612600,{"timestamp":836,"open":664,"high":644,"low":677,"close":673,"volume":837},"2026-08-09T00:00:00",11695200,{"timestamp":839,"open":673,"high":12,"low":699,"close":693,"volume":840},"2026-08-10T00:00:00",8606500,{"timestamp":842,"open":693,"high":672,"low":720,"close":699,"volume":843},"2026-08-11T00:00:00",23948300,{"timestamp":845,"open":727,"high":703,"low":790,"close":751,"volume":846},"2026-08-12T00:00:00",43345600,{"timestamp":848,"open":699,"high":699,"low":720,"close":698,"volume":849},"2026-08-13T00:00:00",16745800,{"timestamp":851,"open":698,"high":677,"low":707,"close":694,"volume":852},"2026-08-16T00:00:00",7275400,{"timestamp":854,"open":694,"high":12,"low":693,"close":671,"volume":855},"2026-08-17T00:00:00",11340600,{"timestamp":857,"open":663,"high":657,"low":671,"close":657,"volume":858},"2026-08-18T00:00:00",14775700,{"timestamp":860,"open":657,"high":826,"low":731,"close":644,"volume":861},"2026-08-19T00:00:00",13911700,{"timestamp":863,"open":644,"high":645,"low":644,"close":826,"volume":864},"2026-08-20T00:00:00",12354200,{"timestamp":866,"open":652,"high":867,"low":662,"close":868,"volume":869},"2026-08-23T00:00:00",1.63,1.62,9337200,{"timestamp":871,"open":867,"high":89,"low":872,"close":89,"volume":873},"2026-08-24T00:00:00",1.58,13825000,{"timestamp":875,"open":89,"high":136,"low":105,"close":77,"volume":876},"2026-08-25T00:00:00",11745700,{"timestamp":878,"open":77,"high":71,"low":88,"close":77,"volume":879},"2026-08-26T00:00:00",10057200,{"timestamp":881,"open":83,"high":136,"low":100,"close":105,"volume":882},"2026-08-27T00:00:00",12587000,{"timestamp":884,"open":87,"high":141,"low":105,"close":141,"volume":885},"2026-08-30T00:00:00",16867600,{"timestamp":887,"open":154,"high":141,"low":82,"close":77,"volume":888},"2026-08-31T00:00:00",17843500,{"timestamp":890,"open":77,"high":65,"low":105,"close":81,"volume":891},"2026-09-01T00:00:00",14639600,{"timestamp":893,"open":156,"high":65,"low":82,"close":71,"volume":894},"2026-09-02T00:00:00",8969100,{"timestamp":896,"open":83,"high":60,"low":89,"close":66,"volume":897},"2026-09-03T00:00:00",19531000,{"timestamp":899,"open":70,"high":160,"low":87,"close":76,"volume":900},"2026-09-07T00:00:00",21481500,{"timestamp":902,"open":71,"high":72,"low":903,"close":903,"volume":904},"2026-09-08T00:00:00",1.65,18784800,{"timestamp":906,"open":903,"high":100,"low":826,"close":640,"volume":907},"2026-09-09T00:00:00",19850900,{"timestamp":909,"open":640,"high":903,"low":656,"close":910,"volume":911},"2026-09-10T00:00:00",1.61,9711800,{"timestamp":913,"open":872,"high":867,"low":656,"close":910,"volume":914},"2026-09-13T00:00:00",7480300,{"timestamp":916,"open":640,"high":910,"low":826,"close":656,"volume":917},"2026-09-14T00:00:00",8320300,{"timestamp":919,"open":872,"high":640,"low":662,"close":662,"volume":920},"2026-09-15T00:00:00",8696700,{"timestamp":922,"open":662,"high":652,"low":673,"close":673,"volume":923},"2026-09-16T00:00:00",16516700,{"timestamp":925,"open":677,"high":673,"low":741,"close":672,"volume":926},"2026-09-17T00:00:00",30245600,{"timestamp":928,"open":646,"high":671,"low":707,"close":646,"volume":929},"2026-09-20T00:00:00",20094700,{"timestamp":931,"open":646,"high":671,"low":694,"close":677,"volume":932},"2026-09-21T00:00:00",6870100,{"timestamp":934,"open":694,"high":646,"low":693,"close":693,"volume":935},"2026-09-22T00:00:00",5198900,{"timestamp":937,"open":693,"high":672,"low":707,"close":694,"volume":938},"2026-09-23T00:00:00",8853500,{"timestamp":940,"open":693,"high":663,"low":693,"close":663,"volume":941},"2026-09-24T00:00:00",10052600,[]]