[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCEpCB98_wNBA395yD1eGMO7pUjRvu07aFG369wF6X60":3,"$fp5Mu51HBkRC3m0p4l4MOsSE2JbUhcttp1tKGii_xHkE":15,"$fKMSc2va2lRadkaW2hmB7oYeDRf4nysYvbq0TQsKWkYo":58},{"items":4,"totalItens":12,"success":13,"errors":14,"limitReached":12},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0969504,"2022-12-20T00:00:00","2022-12-26T00:00:00","2023-12-31T00:00:00",null,true,[],{"summary":16,"quote":23,"fundamentals":29,"priceHistory":51,"relatedTickers":52},{"ticker":17,"slug":18,"kind":19,"companyName":20,"shortName":21,"description":22},"DASA3","dasa3","stock","Diagnosticos Da America S.A.","Diagnósticos da América","",{"price":24,"change":25,"changePercent":26,"currency":27,"updatedAt":28},3.76,0.62,16.4087,"BRL","2026-09-24T23:48:17Z",{"eps":30,"bookValue":31,"dividendYield":32,"dividendYield5yAverage":33,"priceEarnings":34,"priceBookValue":35,"priceEbit":36,"evEbitda":37,"priceSalesRatio":38,"enterpriseValue":39,"ebitda":40,"roe":41,"roic":42,"roa":43,"netMargin":44,"ebitMargin":45,"grossMargin":46,"netDebtToEbitda":47,"netDebtToEquity":48,"currentLiquidity":49,"liabilitiesToEquity":50},-0.7,5.471,0,2.58,-5.37,0.69,5.62,5.49,0.38,8776293000,1599150000,-12.8,5.85,-5.13,-9.42,6.83,31.02,3.25,0.76,1.27,1.5,[],[53,54,55,56,57],"QUAL3","RDOR3","HAPV3","FLRY3","ODPV3",{"items":59,"totalItens":12,"success":13,"errors":1060,"limitReached":12},[60,67,73,77,81,86,91,97,101,105,108,111,114,117,120,123,126,130,134,138,141,145,150,157,161,166,171,176,181,187,193,199,205,210,213,218,225,231,237,243,250,256,263,269,275,280,287,291,297,303,310,314,319,323,329,334,339,344,350,356,362,367,373,379,384,390,395,402,407,411,417,423,430,434,439,444,447,450,454,458,463,468,473,477,480,485,490,493,497,500,503,508,511,516,520,523,526,530,533,536,540,544,548,551,555,559,563,566,571,574,578,583,586,592,597,603,608,611,614,618,624,628,634,638,643,647,650,653,657,661,664,668,671,676,679,682,686,690,693,697,700,703,707,710,713,716,719,722,725,728,731,734,737,741,744,748,751,754,757,760,763,766,770,773,776,779,784,789,792,796,800,805,809,815,818,823,826,829,832,836,839,842,845,848,852,855,858,861,867,872,877,880,884,887,890,894,897,900,903,906,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,956,960,966,972,976,982,986,990,994,997,1000,1003,1007,1010,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056],{"timestamp":61,"open":62,"high":63,"low":64,"close":65,"volume":66},"2025-09-25T00:00:00",1.33,1.34,1.29,1.31,661500,{"timestamp":68,"open":69,"high":69,"low":70,"close":71,"volume":72},"2025-09-28T00:00:00",1.35,1.28,1.3,760900,{"timestamp":74,"open":64,"high":75,"low":64,"close":64,"volume":76},"2025-09-29T00:00:00",1.32,951600,{"timestamp":78,"open":79,"high":79,"low":62,"close":69,"volume":80},"2025-09-30T00:00:00",1.42,3353600,{"timestamp":82,"open":69,"high":83,"low":75,"close":84,"volume":85},"2025-10-01T00:00:00",1.41,1.38,1903300,{"timestamp":87,"open":84,"high":88,"low":89,"close":88,"volume":90},"2025-10-02T00:00:00",1.44,1.36,1460600,{"timestamp":92,"open":93,"high":94,"low":88,"close":95,"volume":96},"2025-10-05T00:00:00",1.46,1.65,1.48,4957000,{"timestamp":98,"open":50,"high":99,"low":63,"close":89,"volume":100},"2025-10-06T00:00:00",1.53,3535700,{"timestamp":102,"open":103,"high":83,"low":63,"close":63,"volume":104},"2025-10-07T00:00:00",1.39,1333400,{"timestamp":106,"open":69,"high":84,"low":75,"close":62,"volume":107},"2025-10-08T00:00:00",855100,{"timestamp":109,"open":63,"high":69,"low":70,"close":75,"volume":110},"2025-10-09T00:00:00",1098200,{"timestamp":112,"open":75,"high":62,"low":71,"close":65,"volume":113},"2025-10-12T00:00:00",570500,{"timestamp":115,"open":71,"high":75,"low":70,"close":64,"volume":116},"2025-10-13T00:00:00",596100,{"timestamp":118,"open":70,"high":65,"low":70,"close":65,"volume":119},"2025-10-14T00:00:00",587500,{"timestamp":121,"open":71,"high":62,"low":64,"close":65,"volume":122},"2025-10-15T00:00:00",543000,{"timestamp":124,"open":65,"high":75,"low":64,"close":75,"volume":125},"2025-10-16T00:00:00",404800,{"timestamp":127,"open":83,"high":128,"low":75,"close":63,"volume":129},"2025-10-19T00:00:00",1.43,1054400,{"timestamp":131,"open":63,"high":132,"low":75,"close":79,"volume":133},"2025-10-20T00:00:00",1.47,2105400,{"timestamp":135,"open":88,"high":95,"low":136,"close":83,"volume":137},"2025-10-21T00:00:00",1.37,1579400,{"timestamp":139,"open":83,"high":128,"low":84,"close":103,"volume":140},"2025-10-22T00:00:00",543500,{"timestamp":142,"open":143,"high":79,"low":103,"close":79,"volume":144},"2025-10-23T00:00:00",1.4,398100,{"timestamp":146,"open":103,"high":147,"low":103,"close":148,"volume":149},"2025-10-26T00:00:00",1.6,1.57,6517900,{"timestamp":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-10-27T00:00:00",1.59,1.75,1.58,1.67,2580600,{"timestamp":158,"open":155,"high":153,"low":155,"close":159,"volume":160},"2025-10-29T00:00:00",1.74,709000,{"timestamp":162,"open":153,"high":163,"low":164,"close":159,"volume":165},"2025-10-30T00:00:00",1.76,1.69,695400,{"timestamp":167,"open":168,"high":168,"low":169,"close":94,"volume":170},"2025-11-02T00:00:00",1.73,1.63,981400,{"timestamp":172,"open":169,"high":173,"low":174,"close":152,"volume":175},"2025-11-03T00:00:00",1.64,1.56,2281900,{"timestamp":177,"open":178,"high":179,"low":152,"close":179,"volume":180},"2025-11-04T00:00:00",1.62,1.82,2705600,{"timestamp":182,"open":179,"high":183,"low":184,"close":185,"volume":186},"2025-11-05T00:00:00",1.98,1.8,1.87,2839700,{"timestamp":188,"open":189,"high":190,"low":179,"close":191,"volume":192},"2025-11-06T00:00:00",1.88,2.04,2.03,2388100,{"timestamp":194,"open":190,"high":195,"low":196,"close":197,"volume":198},"2025-11-09T00:00:00",2.08,1.94,2,1380900,{"timestamp":200,"open":201,"high":202,"low":203,"close":190,"volume":204},"2025-11-10T00:00:00",2.02,2.07,1.97,1181000,{"timestamp":206,"open":201,"high":207,"low":201,"close":208,"volume":209},"2025-11-11T00:00:00",2.09,2.06,750600,{"timestamp":211,"open":202,"high":207,"low":189,"close":196,"volume":212},"2025-11-12T00:00:00",1566900,{"timestamp":214,"open":201,"high":215,"low":201,"close":216,"volume":217},"2025-11-13T00:00:00",2.35,2.28,4085900,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-11-16T00:00:00",2.31,2.34,2.16,2.25,2689600,{"timestamp":226,"open":227,"high":228,"low":229,"close":228,"volume":230},"2025-11-17T00:00:00",2.23,2.45,2.21,2474800,{"timestamp":232,"open":233,"high":234,"low":233,"close":235,"volume":236},"2025-11-18T00:00:00",2.41,2.84,2.8,4281100,{"timestamp":238,"open":234,"high":239,"low":240,"close":241,"volume":242},"2025-11-20T00:00:00",3.02,2.65,2.67,6808300,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-23T00:00:00",2.7,2.88,2.63,2.86,3695300,{"timestamp":251,"open":246,"high":252,"low":253,"close":254,"volume":255},"2025-11-24T00:00:00",3.55,2.87,3.49,6206400,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-11-25T00:00:00",3.6,3.62,3.26,3.48,4540800,{"timestamp":264,"open":265,"high":254,"low":266,"close":267,"volume":268},"2025-11-26T00:00:00",3.4,3.04,3.08,3712800,{"timestamp":270,"open":271,"high":272,"low":246,"close":273,"volume":274},"2025-11-27T00:00:00",3.1,3.32,3.14,3708900,{"timestamp":276,"open":273,"high":273,"low":277,"close":278,"volume":279},"2025-11-30T00:00:00",2.91,3.03,3214000,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-12-01T00:00:00",3,3.47,2.99,3.46,3937000,{"timestamp":288,"open":254,"high":259,"low":289,"close":283,"volume":290},"2025-12-02T00:00:00",3.39,2727300,{"timestamp":292,"open":293,"high":294,"low":293,"close":295,"volume":296},"2025-12-03T00:00:00",3.51,4.07,3.81,4893500,{"timestamp":298,"open":299,"high":299,"low":300,"close":301,"volume":302},"2025-12-04T00:00:00",3.83,3.3,3.31,5095200,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-12-07T00:00:00",3.2,3.44,3.17,3.23,3407700,{"timestamp":311,"open":312,"high":312,"low":239,"close":305,"volume":313},"2025-12-08T00:00:00",3.29,2340200,{"timestamp":315,"open":312,"high":316,"low":317,"close":316,"volume":318},"2025-12-09T00:00:00",3.58,3.15,3078900,{"timestamp":320,"open":259,"high":24,"low":321,"close":293,"volume":322},"2025-12-10T00:00:00",3.42,3791600,{"timestamp":324,"open":325,"high":326,"low":327,"close":283,"volume":328},"2025-12-11T00:00:00",3.5,3.57,3.38,3013200,{"timestamp":330,"open":325,"high":331,"low":325,"close":332,"volume":333},"2025-12-14T00:00:00",3.74,3.72,2147100,{"timestamp":335,"open":336,"high":336,"low":252,"close":337,"volume":338},"2025-12-15T00:00:00",3.7,3.59,1522900,{"timestamp":340,"open":341,"high":342,"low":261,"close":341,"volume":343},"2025-12-16T00:00:00",3.65,3.66,1663700,{"timestamp":345,"open":346,"high":347,"low":259,"close":348,"volume":349},"2025-12-17T00:00:00",3.69,4.05,4.02,4101300,{"timestamp":351,"open":352,"high":353,"low":348,"close":354,"volume":355},"2025-12-18T00:00:00",4.06,4.34,4.14,3832200,{"timestamp":357,"open":358,"high":359,"low":360,"close":354,"volume":361},"2025-12-21T00:00:00",4.17,4.3,4.11,1626900,{"timestamp":363,"open":354,"high":364,"low":294,"close":365,"volume":366},"2025-12-22T00:00:00",4.51,4.41,2443400,{"timestamp":368,"open":369,"high":370,"low":359,"close":371,"volume":372},"2025-12-25T00:00:00",4.36,4.67,4.56,2228800,{"timestamp":374,"open":375,"high":375,"low":376,"close":377,"volume":378},"2025-12-28T00:00:00",4.65,4.19,4.31,2058600,{"timestamp":380,"open":381,"high":382,"low":381,"close":371,"volume":383},"2025-12-29T00:00:00",4.38,4.73,2285300,{"timestamp":385,"open":386,"high":387,"low":377,"close":388,"volume":389},"2026-01-01T00:00:00",4.75,4.77,4.48,4540500,{"timestamp":391,"open":388,"high":388,"low":392,"close":393,"volume":394},"2026-01-04T00:00:00",3.73,3.89,7010000,{"timestamp":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2026-01-05T00:00:00",3.85,4.03,3.71,3.88,12200100,{"timestamp":403,"open":404,"high":405,"low":400,"close":398,"volume":406},"2026-01-06T00:00:00",3.98,4.09,1517800,{"timestamp":408,"open":405,"high":365,"low":398,"close":409,"volume":410},"2026-01-07T00:00:00",4.21,2994100,{"timestamp":412,"open":413,"high":414,"low":415,"close":404,"volume":416},"2026-01-08T00:00:00",4.25,4.26,3.97,1647100,{"timestamp":418,"open":348,"high":419,"low":420,"close":421,"volume":422},"2026-01-11T00:00:00",4.22,3.94,4,2849200,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2026-01-12T00:00:00",4.13,4.32,4.08,4.16,2219300,{"timestamp":431,"open":359,"high":365,"low":354,"close":432,"volume":433},"2026-01-13T00:00:00",4.24,2790600,{"timestamp":435,"open":436,"high":436,"low":331,"close":437,"volume":438},"2026-01-14T00:00:00",4.29,3.84,4862200,{"timestamp":440,"open":295,"high":400,"low":441,"close":442,"volume":443},"2026-01-15T00:00:00",3.61,3.8,2427700,{"timestamp":445,"open":24,"high":295,"low":341,"close":295,"volume":446},"2026-01-18T00:00:00",944000,{"timestamp":448,"open":341,"high":24,"low":258,"close":336,"volume":449},"2026-01-19T00:00:00",1188600,{"timestamp":451,"open":341,"high":400,"low":341,"close":452,"volume":453},"2026-01-20T00:00:00",3.87,1309800,{"timestamp":455,"open":393,"high":426,"low":452,"close":456,"volume":457},"2026-01-21T00:00:00",4.28,3508200,{"timestamp":459,"open":359,"high":460,"low":413,"close":461,"volume":462},"2026-01-22T00:00:00",4.58,4.5,3380500,{"timestamp":464,"open":465,"high":466,"low":365,"close":388,"volume":467},"2026-01-25T00:00:00",4.55,4.63,1818000,{"timestamp":469,"open":371,"high":470,"low":471,"close":359,"volume":472},"2026-01-26T00:00:00",4.62,4.15,2267700,{"timestamp":474,"open":436,"high":475,"low":360,"close":428,"volume":476},"2026-01-27T00:00:00",4.42,3039400,{"timestamp":478,"open":419,"high":353,"low":421,"close":398,"volume":479},"2026-01-28T00:00:00",2145000,{"timestamp":481,"open":482,"high":483,"low":436,"close":381,"volume":484},"2026-02-01T00:00:00",4.46,4.47,541500,{"timestamp":486,"open":365,"high":487,"low":456,"close":488,"volume":489},"2026-02-02T00:00:00",4.49,4.33,928000,{"timestamp":491,"open":359,"high":377,"low":352,"close":358,"volume":492},"2026-02-03T00:00:00",1098800,{"timestamp":494,"open":471,"high":376,"low":495,"close":428,"volume":496},"2026-02-05T00:00:00",3.95,2353000,{"timestamp":498,"open":428,"high":369,"low":354,"close":414,"volume":499},"2026-02-08T00:00:00",1470700,{"timestamp":501,"open":376,"high":414,"low":427,"close":358,"volume":502},"2026-02-09T00:00:00",1079400,{"timestamp":504,"open":505,"high":377,"low":506,"close":360,"volume":507},"2026-02-10T00:00:00",4.18,4.1,1735500,{"timestamp":509,"open":471,"high":376,"low":352,"close":360,"volume":510},"2026-02-11T00:00:00",958300,{"timestamp":512,"open":471,"high":432,"low":513,"close":514,"volume":515},"2026-02-12T00:00:00",4.04,4.2,643500,{"timestamp":517,"open":354,"high":518,"low":354,"close":419,"volume":519},"2026-02-17T00:00:00",4.39,891100,{"timestamp":521,"open":414,"high":414,"low":347,"close":425,"volume":522},"2026-02-18T00:00:00",1487500,{"timestamp":524,"open":376,"high":518,"low":360,"close":456,"volume":525},"2026-02-19T00:00:00",1276500,{"timestamp":527,"open":377,"high":528,"low":358,"close":409,"volume":529},"2026-02-22T00:00:00",4.37,612200,{"timestamp":531,"open":471,"high":413,"low":354,"close":428,"volume":532},"2026-02-23T00:00:00",496600,{"timestamp":534,"open":376,"high":456,"low":360,"close":354,"volume":535},"2026-02-24T00:00:00",771500,{"timestamp":537,"open":354,"high":358,"low":538,"close":405,"volume":539},"2026-02-25T00:00:00",4.01,948800,{"timestamp":541,"open":542,"high":425,"low":421,"close":513,"volume":543},"2026-02-26T00:00:00",4.12,835600,{"timestamp":545,"open":421,"high":421,"low":397,"close":546,"volume":547},"2026-03-01T00:00:00",3.92,1074800,{"timestamp":549,"open":400,"high":400,"low":341,"close":346,"volume":550},"2026-03-02T00:00:00",1297900,{"timestamp":552,"open":392,"high":348,"low":392,"close":553,"volume":554},"2026-03-03T00:00:00",3.9,1714900,{"timestamp":556,"open":404,"high":421,"low":557,"close":442,"volume":558},"2026-03-04T00:00:00",3.77,914700,{"timestamp":560,"open":400,"high":546,"low":332,"close":561,"volume":562},"2026-03-05T00:00:00",3.82,770800,{"timestamp":564,"open":442,"high":295,"low":293,"close":252,"volume":565},"2026-03-08T00:00:00",3484300,{"timestamp":567,"open":441,"high":24,"low":568,"close":569,"volume":570},"2026-03-09T00:00:00",3.34,3.56,3931200,{"timestamp":572,"open":325,"high":437,"low":325,"close":442,"volume":573},"2026-03-10T00:00:00",1002900,{"timestamp":575,"open":442,"high":561,"low":576,"close":293,"volume":577},"2026-03-11T00:00:00",3.45,1817800,{"timestamp":579,"open":316,"high":580,"low":581,"close":576,"volume":582},"2026-03-12T00:00:00",3.68,3.41,775700,{"timestamp":584,"open":316,"high":441,"low":254,"close":569,"volume":585},"2026-03-15T00:00:00",730100,{"timestamp":587,"open":588,"high":589,"low":285,"close":590,"volume":591},"2026-03-16T00:00:00",3.53,3.67,3.54,1135000,{"timestamp":593,"open":321,"high":321,"low":594,"close":595,"volume":596},"2026-03-18T00:00:00",3.27,3.36,882400,{"timestamp":598,"open":599,"high":600,"low":601,"close":601,"volume":602},"2026-03-19T00:00:00",3.35,3.37,3.12,1910800,{"timestamp":604,"open":307,"high":605,"low":606,"close":605,"volume":607},"2026-03-22T00:00:00",3.64,3.16,1807900,{"timestamp":609,"open":441,"high":399,"low":569,"close":399,"volume":610},"2026-03-23T00:00:00",739800,{"timestamp":612,"open":331,"high":442,"low":589,"close":589,"volume":613},"2026-03-24T00:00:00",630300,{"timestamp":615,"open":580,"high":580,"low":616,"close":306,"volume":617},"2026-03-25T00:00:00",3.43,948600,{"timestamp":619,"open":620,"high":594,"low":621,"close":622,"volume":623},"2026-03-26T00:00:00",3.19,2.62,2.78,6476200,{"timestamp":625,"open":622,"high":622,"low":626,"close":247,"volume":627},"2026-03-29T00:00:00",2.36,6917100,{"timestamp":629,"open":621,"high":630,"low":631,"close":632,"volume":633},"2026-03-30T00:00:00",2.93,2.6,2.92,3634500,{"timestamp":635,"open":636,"high":305,"low":636,"close":267,"volume":637},"2026-03-31T00:00:00",2.9,2436900,{"timestamp":639,"open":284,"high":260,"low":640,"close":641,"volume":642},"2026-04-01T00:00:00",2.97,3.24,1811500,{"timestamp":644,"open":620,"high":305,"low":645,"close":267,"volume":646},"2026-04-05T00:00:00",3.01,2078900,{"timestamp":648,"open":267,"high":620,"low":645,"close":601,"volume":649},"2026-04-06T00:00:00",1221700,{"timestamp":651,"open":260,"high":316,"low":307,"close":307,"volume":652},"2026-04-07T00:00:00",2005400,{"timestamp":654,"open":655,"high":47,"low":317,"close":655,"volume":656},"2026-04-08T00:00:00",3.18,918200,{"timestamp":658,"open":620,"high":272,"low":655,"close":659,"volume":660},"2026-04-09T00:00:00",3.22,1476700,{"timestamp":662,"open":260,"high":600,"low":317,"close":300,"volume":663},"2026-04-12T00:00:00",1221000,{"timestamp":665,"open":272,"high":321,"low":666,"close":272,"volume":667},"2026-04-13T00:00:00",3.28,928200,{"timestamp":669,"open":666,"high":600,"low":317,"close":47,"volume":670},"2026-04-14T00:00:00",982000,{"timestamp":672,"open":47,"high":673,"low":674,"close":674,"volume":675},"2026-04-15T00:00:00",3.33,3.21,551700,{"timestamp":677,"open":666,"high":289,"low":666,"close":301,"volume":678},"2026-04-16T00:00:00",1222300,{"timestamp":680,"open":300,"high":673,"low":308,"close":594,"volume":681},"2026-04-19T00:00:00",1077800,{"timestamp":683,"open":308,"high":673,"low":684,"close":273,"volume":685},"2026-04-21T00:00:00",3.06,1771100,{"timestamp":687,"open":688,"high":47,"low":266,"close":267,"volume":689},"2026-04-22T00:00:00",3.09,1082600,{"timestamp":691,"open":601,"high":307,"low":267,"close":606,"volume":692},"2026-04-23T00:00:00",808300,{"timestamp":694,"open":695,"high":674,"low":271,"close":273,"volume":696},"2026-04-26T00:00:00",3.13,1274800,{"timestamp":698,"open":688,"high":674,"low":239,"close":305,"volume":699},"2026-04-27T00:00:00",1199200,{"timestamp":701,"open":273,"high":674,"low":630,"close":640,"volume":702},"2026-04-28T00:00:00",1947600,{"timestamp":704,"open":705,"high":254,"low":705,"close":327,"volume":706},"2026-04-29T00:00:00",3.05,5001800,{"timestamp":708,"open":581,"high":321,"low":620,"close":260,"volume":709},"2026-05-03T00:00:00",2324500,{"timestamp":711,"open":301,"high":568,"low":655,"close":305,"volume":712},"2026-05-04T00:00:00",1095900,{"timestamp":714,"open":47,"high":265,"low":641,"close":600,"volume":715},"2026-05-05T00:00:00",2602500,{"timestamp":717,"open":289,"high":289,"low":305,"close":312,"volume":718},"2026-05-06T00:00:00",2016100,{"timestamp":720,"open":300,"high":588,"low":666,"close":301,"volume":721},"2026-05-07T00:00:00",1665100,{"timestamp":723,"open":300,"high":568,"low":239,"close":267,"volume":724},"2026-05-10T00:00:00",1981900,{"timestamp":726,"open":688,"high":655,"low":278,"close":273,"volume":727},"2026-05-11T00:00:00",988100,{"timestamp":729,"open":327,"high":252,"low":659,"close":47,"volume":730},"2026-05-12T00:00:00",3659800,{"timestamp":732,"open":260,"high":325,"low":47,"close":327,"volume":733},"2026-05-13T00:00:00",2708600,{"timestamp":735,"open":666,"high":306,"low":594,"close":581,"volume":736},"2026-05-14T00:00:00",1125400,{"timestamp":738,"open":581,"high":616,"low":266,"close":739,"volume":740},"2026-05-17T00:00:00",3.11,2246900,{"timestamp":742,"open":688,"high":601,"low":284,"close":282,"volume":743},"2026-05-18T00:00:00",1994800,{"timestamp":745,"open":278,"high":601,"low":746,"close":271,"volume":747},"2026-05-19T00:00:00",2.81,2742800,{"timestamp":749,"open":688,"high":655,"low":282,"close":695,"volume":750},"2026-05-20T00:00:00",964200,{"timestamp":752,"open":655,"high":655,"low":266,"close":705,"volume":753},"2026-05-21T00:00:00",923000,{"timestamp":755,"open":739,"high":261,"low":267,"close":261,"volume":756},"2026-05-24T00:00:00",2775300,{"timestamp":758,"open":581,"high":576,"low":695,"close":273,"volume":759},"2026-05-25T00:00:00",1664900,{"timestamp":761,"open":305,"high":674,"low":684,"close":267,"volume":762},"2026-05-26T00:00:00",1830800,{"timestamp":764,"open":271,"high":300,"low":705,"close":312,"volume":765},"2026-05-27T00:00:00",1812600,{"timestamp":767,"open":312,"high":272,"low":768,"close":271,"volume":769},"2026-05-28T00:00:00",3.07,1126600,{"timestamp":771,"open":271,"high":695,"low":645,"close":239,"volume":772},"2026-05-31T00:00:00",1109500,{"timestamp":774,"open":705,"high":271,"low":645,"close":267,"volume":775},"2026-06-01T00:00:00",1020600,{"timestamp":777,"open":645,"high":278,"low":241,"close":241,"volume":778},"2026-06-02T00:00:00",3076900,{"timestamp":780,"open":781,"high":782,"low":631,"close":782,"volume":783},"2026-06-04T00:00:00",2.72,2.77,1494600,{"timestamp":785,"open":786,"high":786,"low":240,"close":787,"volume":788},"2026-06-07T00:00:00",2.76,2.66,1253100,{"timestamp":790,"open":245,"high":622,"low":245,"close":781,"volume":791},"2026-06-08T00:00:00",871500,{"timestamp":793,"open":782,"high":235,"low":241,"close":794,"volume":795},"2026-06-09T00:00:00",2.73,936300,{"timestamp":797,"open":782,"high":248,"low":798,"close":746,"volume":799},"2026-06-10T00:00:00",2.64,1615500,{"timestamp":801,"open":746,"high":246,"low":802,"close":803,"volume":804},"2026-06-11T00:00:00",2.74,2.82,1045200,{"timestamp":806,"open":632,"high":807,"low":235,"close":235,"volume":808},"2026-06-14T00:00:00",2.96,706500,{"timestamp":810,"open":811,"high":812,"low":813,"close":782,"volume":814},"2026-06-15T00:00:00",2.83,2.85,2.75,419200,{"timestamp":816,"open":782,"high":803,"low":798,"close":240,"volume":817},"2026-06-16T00:00:00",893200,{"timestamp":819,"open":820,"high":245,"low":821,"close":240,"volume":822},"2026-06-17T00:00:00",2.68,2.61,678200,{"timestamp":824,"open":240,"high":245,"low":621,"close":798,"volume":825},"2026-06-18T00:00:00",532400,{"timestamp":827,"open":240,"high":794,"low":240,"close":781,"volume":828},"2026-06-21T00:00:00",413300,{"timestamp":830,"open":781,"high":786,"low":240,"close":786,"volume":831},"2026-06-22T00:00:00",440800,{"timestamp":833,"open":834,"high":622,"low":820,"close":794,"volume":835},"2026-06-23T00:00:00",2.71,486300,{"timestamp":837,"open":786,"high":812,"low":813,"close":803,"volume":838},"2026-06-24T00:00:00",721400,{"timestamp":840,"open":786,"high":234,"low":834,"close":622,"volume":841},"2026-06-25T00:00:00",951000,{"timestamp":843,"open":803,"high":234,"low":802,"close":802,"volume":844},"2026-06-28T00:00:00",335200,{"timestamp":846,"open":813,"high":813,"low":820,"close":834,"volume":847},"2026-06-29T00:00:00",600300,{"timestamp":849,"open":813,"high":850,"low":820,"close":850,"volume":851},"2026-06-30T00:00:00",2.79,673100,{"timestamp":853,"open":786,"high":234,"low":621,"close":621,"volume":854},"2026-07-01T00:00:00",728300,{"timestamp":856,"open":241,"high":245,"low":631,"close":245,"volume":857},"2026-07-02T00:00:00",634300,{"timestamp":859,"open":781,"high":781,"low":798,"close":241,"volume":860},"2026-07-05T00:00:00",414800,{"timestamp":862,"open":863,"high":863,"low":864,"close":865,"volume":866},"2026-07-06T00:00:00",2.69,2.49,2.51,840100,{"timestamp":868,"open":869,"high":869,"low":233,"close":870,"volume":871},"2026-07-07T00:00:00",2.54,2.46,630800,{"timestamp":873,"open":874,"high":869,"low":870,"close":875,"volume":876},"2026-07-08T00:00:00",2.48,2.5,402300,{"timestamp":878,"open":821,"high":798,"low":33,"close":247,"volume":879},"2026-07-09T00:00:00",438900,{"timestamp":881,"open":631,"high":787,"low":869,"close":882,"volume":883},"2026-07-12T00:00:00",2.56,540500,{"timestamp":885,"open":33,"high":802,"low":882,"close":787,"volume":886},"2026-07-13T00:00:00",678600,{"timestamp":888,"open":820,"high":820,"low":821,"close":247,"volume":889},"2026-07-14T00:00:00",329500,{"timestamp":891,"open":892,"high":802,"low":892,"close":834,"volume":893},"2026-07-15T00:00:00",2.59,398400,{"timestamp":895,"open":813,"high":630,"low":802,"close":235,"volume":896},"2026-07-16T00:00:00",957200,{"timestamp":898,"open":786,"high":807,"low":813,"close":253,"volume":899},"2026-07-19T00:00:00",850100,{"timestamp":901,"open":632,"high":632,"low":812,"close":248,"volume":902},"2026-07-20T00:00:00",611900,{"timestamp":904,"open":248,"high":632,"low":812,"close":812,"volume":905},"2026-07-21T00:00:00",750400,{"timestamp":907,"open":811,"high":630,"low":811,"close":908,"volume":909},"2026-07-22T00:00:00",2.89,1025600,{"timestamp":911,"open":253,"high":305,"low":812,"close":768,"volume":912},"2026-07-23T00:00:00",2269200,{"timestamp":914,"open":768,"high":267,"low":850,"close":812,"volume":915},"2026-07-26T00:00:00",1777500,{"timestamp":917,"open":812,"high":632,"low":240,"close":240,"volume":918},"2026-07-27T00:00:00",2332400,{"timestamp":920,"open":834,"high":834,"low":33,"close":247,"volume":921},"2026-07-28T00:00:00",1040500,{"timestamp":923,"open":240,"high":781,"low":247,"close":798,"volume":924},"2026-07-29T00:00:00",689500,{"timestamp":926,"open":863,"high":863,"low":875,"close":821,"volume":927},"2026-07-30T00:00:00",633700,{"timestamp":929,"open":863,"high":781,"low":631,"close":820,"volume":930},"2026-08-02T00:00:00",711400,{"timestamp":932,"open":245,"high":782,"low":798,"close":834,"volume":933},"2026-08-03T00:00:00",1171200,{"timestamp":935,"open":245,"high":632,"low":245,"close":234,"volume":936},"2026-08-04T00:00:00",1754300,{"timestamp":938,"open":803,"high":632,"low":781,"close":253,"volume":939},"2026-08-05T00:00:00",1070000,{"timestamp":941,"open":253,"high":942,"low":234,"close":636,"volume":750},"2026-08-06T00:00:00",2.98,{"timestamp":944,"open":636,"high":942,"low":850,"close":908,"volume":945},"2026-08-09T00:00:00",872200,{"timestamp":947,"open":248,"high":636,"low":834,"close":794,"volume":948},"2026-08-10T00:00:00",898800,{"timestamp":950,"open":245,"high":794,"low":875,"close":869,"volume":951},"2026-08-11T00:00:00",1117700,{"timestamp":953,"open":954,"high":631,"low":875,"close":865,"volume":955},"2026-08-12T00:00:00",2.55,509600,{"timestamp":957,"open":864,"high":864,"low":197,"close":958,"volume":959},"2026-08-13T00:00:00",2.11,6270600,{"timestamp":961,"open":222,"high":962,"low":963,"close":964,"volume":965},"2026-08-16T00:00:00",2.26,2.13,2.24,1381800,{"timestamp":967,"open":964,"high":968,"low":969,"close":970,"volume":971},"2026-08-17T00:00:00",2.32,2.18,2.2,1671000,{"timestamp":973,"open":964,"high":962,"low":974,"close":974,"volume":975},"2026-08-18T00:00:00",2.14,977600,{"timestamp":977,"open":958,"high":978,"low":979,"close":980,"volume":981},"2026-08-19T00:00:00",2.33,2.1,2.29,1072400,{"timestamp":983,"open":984,"high":892,"low":984,"close":33,"volume":985},"2026-08-20T00:00:00",2.3,1847600,{"timestamp":987,"open":631,"high":863,"low":988,"close":247,"volume":989},"2026-08-23T00:00:00",2.52,2120500,{"timestamp":991,"open":820,"high":820,"low":992,"close":621,"volume":993},"2026-08-24T00:00:00",2.53,1478300,{"timestamp":995,"open":798,"high":786,"low":631,"close":821,"volume":996},"2026-08-25T00:00:00",961300,{"timestamp":998,"open":821,"high":834,"low":821,"close":240,"volume":999},"2026-08-26T00:00:00",597800,{"timestamp":1001,"open":787,"high":787,"low":228,"close":875,"volume":1002},"2026-08-27T00:00:00",1716300,{"timestamp":1004,"open":992,"high":245,"low":1005,"close":821,"volume":1006},"2026-08-30T00:00:00",2.47,1217900,{"timestamp":1008,"open":33,"high":241,"low":865,"close":865,"volume":1009},"2026-08-31T00:00:00",944900,{"timestamp":1011,"open":1012,"high":834,"low":865,"close":787,"volume":1013},"2026-09-01T00:00:00",2.57,989600,{"timestamp":1015,"open":245,"high":235,"low":863,"close":235,"volume":1016},"2026-09-02T00:00:00",881700,{"timestamp":1018,"open":782,"high":811,"low":820,"close":803,"volume":1019},"2026-09-03T00:00:00",809600,{"timestamp":1021,"open":812,"high":908,"low":813,"close":786,"volume":1022},"2026-09-07T00:00:00",690000,{"timestamp":1024,"open":786,"high":622,"low":241,"close":863,"volume":1025},"2026-09-08T00:00:00",627100,{"timestamp":1027,"open":786,"high":234,"low":863,"close":782,"volume":1028},"2026-09-09T00:00:00",890300,{"timestamp":1030,"open":811,"high":811,"low":621,"close":240,"volume":1031},"2026-09-10T00:00:00",948000,{"timestamp":1033,"open":798,"high":234,"low":954,"close":811,"volume":1034},"2026-09-13T00:00:00",1978900,{"timestamp":1036,"open":812,"high":812,"low":794,"close":786,"volume":1037},"2026-09-14T00:00:00",487300,{"timestamp":1039,"open":235,"high":234,"low":794,"close":811,"volume":1040},"2026-09-15T00:00:00",470200,{"timestamp":1042,"open":803,"high":645,"low":803,"close":253,"volume":1043},"2026-09-16T00:00:00",1338000,{"timestamp":1045,"open":803,"high":812,"low":813,"close":234,"volume":1046},"2026-09-17T00:00:00",404100,{"timestamp":1048,"open":645,"high":300,"low":640,"close":308,"volume":1049},"2026-09-20T00:00:00",2003700,{"timestamp":1051,"open":594,"high":272,"low":606,"close":594,"volume":1052},"2026-09-21T00:00:00",673500,{"timestamp":1054,"open":666,"high":673,"low":674,"close":308,"volume":1055},"2026-09-22T00:00:00",579200,{"timestamp":1057,"open":327,"high":1058,"low":300,"close":1058,"volume":1059},"2026-09-23T00:00:00",3.78,2522300,[]]