[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWgq3WH_I3xYqImXcdq8IzErfPHFy1iumnvgP-WrA0Cg":3,"$fb-CW0ZwcwtfUOGkqtyLrIM8JWSw4F5Ijeo6KFCOJ09s":8,"$fFdj3plUbW_mHrftMm4hrsdJoXqQjK75RRcl_qG6Z6u0":45},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"DMVF3","dmvf3","stock","D1000 Varejo Farma Participações S.A.","Rede d1000","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},5.88,-0.04,-0.6757,"BRL","2026-09-24T23:48:17Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},0.43,18.261,0,13.67,0.32,3.48,1.86,0.11,347205000,186904000,2.35,7.6,1.07,0.79,3.28,29.63,0.18,0.04,1.01,1.1739,[],[],{"items":46,"totalItens":5,"success":6,"errors":967,"limitReached":5},[47,53,59,65,70,76,80,85,90,94,98,104,109,114,118,123,128,133,137,140,144,148,151,154,159,164,170,176,179,182,186,189,192,196,199,202,206,212,217,221,226,230,237,244,250,256,262,269,275,280,284,290,294,299,305,310,315,320,324,328,331,336,341,347,354,360,365,369,375,380,385,392,399,403,408,413,419,424,428,432,437,440,443,448,451,454,457,460,464,467,470,473,476,480,484,487,490,494,499,505,512,519,524,526,529,532,536,540,543,548,552,556,561,564,567,570,574,576,581,585,589,592,595,599,601,604,607,610,612,615,618,622,626,629,633,636,640,643,646,650,653,656,658,660,662,665,668,671,675,680,683,687,690,693,698,702,706,711,714,717,720,723,727,730,734,737,739,742,745,748,750,753,757,760,763,767,770,772,775,778,780,782,786,788,791,794,797,800,802,805,808,811,814,817,819,821,825,829,832,835,838,842,846,849,852,854,857,860,863,865,867,869,871,874,878,880,883,885,888,891,894,897,901,905,907,911,915,919,922,924,926,929,932,935,938,940,944,947,950,952,955,959,962,965],{"timestamp":48,"open":49,"high":50,"low":51,"close":50,"volume":52},"2025-09-25T00:00:00",4.76,4.98,4.75,62900,{"timestamp":54,"open":55,"high":56,"low":57,"close":56,"volume":58},"2025-09-28T00:00:00",4.85,4.97,4.82,38100,{"timestamp":60,"open":61,"high":62,"low":63,"close":62,"volume":64},"2025-09-29T00:00:00",4.95,5,4.83,80200,{"timestamp":66,"open":67,"high":67,"low":68,"close":63,"volume":69},"2025-09-30T00:00:00",4.99,4.73,279600,{"timestamp":71,"open":49,"high":72,"low":73,"close":74,"volume":75},"2025-10-01T00:00:00",4.8,4.64,4.68,46400,{"timestamp":77,"open":51,"high":51,"low":78,"close":78,"volume":79},"2025-10-02T00:00:00",4.63,44900,{"timestamp":81,"open":82,"high":61,"low":78,"close":83,"volume":84},"2025-10-05T00:00:00",4.65,4.81,144900,{"timestamp":86,"open":87,"high":87,"low":78,"close":88,"volume":89},"2025-10-06T00:00:00",4.86,4.7,52200,{"timestamp":91,"open":74,"high":55,"low":78,"close":92,"volume":93},"2025-10-07T00:00:00",4.79,64200,{"timestamp":95,"open":96,"high":96,"low":78,"close":78,"volume":97},"2025-10-08T00:00:00",4.84,41900,{"timestamp":99,"open":100,"high":101,"low":102,"close":102,"volume":103},"2025-10-09T00:00:00",4.67,4.69,4.52,34000,{"timestamp":105,"open":106,"high":107,"low":102,"close":82,"volume":108},"2025-10-12T00:00:00",4.55,4.72,93300,{"timestamp":110,"open":106,"high":111,"low":112,"close":112,"volume":113},"2025-10-13T00:00:00",4.6,4.51,32300,{"timestamp":115,"open":106,"high":116,"low":106,"close":82,"volume":117},"2025-10-14T00:00:00",4.74,47900,{"timestamp":119,"open":68,"high":68,"low":120,"close":121,"volume":122},"2025-10-15T00:00:00",4.57,4.59,39600,{"timestamp":124,"open":125,"high":88,"low":126,"close":88,"volume":127},"2025-10-16T00:00:00",4.61,4.58,49300,{"timestamp":129,"open":88,"high":83,"low":130,"close":131,"volume":132},"2025-10-19T00:00:00",4.62,4.66,51100,{"timestamp":134,"open":82,"high":135,"low":78,"close":101,"volume":136},"2025-10-20T00:00:00",4.78,37800,{"timestamp":138,"open":78,"high":135,"low":130,"close":116,"volume":139},"2025-10-21T00:00:00",26800,{"timestamp":141,"open":131,"high":92,"low":131,"close":142,"volume":143},"2025-10-22T00:00:00",4.71,30500,{"timestamp":145,"open":135,"high":72,"low":101,"close":146,"volume":147},"2025-10-23T00:00:00",4.77,25900,{"timestamp":149,"open":116,"high":49,"low":73,"close":82,"volume":150},"2025-10-26T00:00:00",53400,{"timestamp":152,"open":142,"high":146,"low":82,"close":131,"volume":153},"2025-10-27T00:00:00",40600,{"timestamp":155,"open":96,"high":156,"low":49,"close":157,"volume":158},"2025-10-29T00:00:00",5.1,5.03,235700,{"timestamp":160,"open":161,"high":162,"low":87,"close":162,"volume":163},"2025-10-30T00:00:00",5.01,5.43,178600,{"timestamp":165,"open":166,"high":167,"low":168,"close":67,"volume":169},"2025-11-02T00:00:00",5.25,5.39,4.93,120900,{"timestamp":171,"open":172,"high":173,"low":174,"close":61,"volume":175},"2025-11-03T00:00:00",5.02,5.2,4.92,70300,{"timestamp":177,"open":156,"high":156,"low":92,"close":56,"volume":178},"2025-11-04T00:00:00",174300,{"timestamp":180,"open":67,"high":161,"low":83,"close":63,"volume":181},"2025-11-05T00:00:00",70900,{"timestamp":183,"open":57,"high":184,"low":83,"close":55,"volume":185},"2025-11-06T00:00:00",4.88,30300,{"timestamp":187,"open":55,"high":56,"low":92,"close":63,"volume":188},"2025-11-09T00:00:00",159700,{"timestamp":190,"open":96,"high":56,"low":96,"close":168,"volume":191},"2025-11-10T00:00:00",44100,{"timestamp":193,"open":184,"high":194,"low":63,"close":63,"volume":195},"2025-11-11T00:00:00",4.96,22100,{"timestamp":197,"open":61,"high":67,"low":92,"close":63,"volume":198},"2025-11-12T00:00:00",56800,{"timestamp":200,"open":63,"high":67,"low":63,"close":174,"volume":201},"2025-11-13T00:00:00",52700,{"timestamp":203,"open":50,"high":173,"low":55,"close":204,"volume":205},"2025-11-16T00:00:00",5.15,71700,{"timestamp":207,"open":208,"high":209,"low":210,"close":209,"volume":211},"2025-11-17T00:00:00",5.06,5.07,4.9,33000,{"timestamp":213,"open":214,"high":214,"low":61,"close":215,"volume":216},"2025-11-18T00:00:00",5.09,5.04,28100,{"timestamp":218,"open":156,"high":219,"low":194,"close":214,"volume":220},"2025-11-20T00:00:00",5.18,304400,{"timestamp":222,"open":223,"high":223,"low":161,"close":224,"volume":225},"2025-11-23T00:00:00",5.17,5.11,32500,{"timestamp":227,"open":172,"high":204,"low":172,"close":228,"volume":229},"2025-11-24T00:00:00",5.14,38700,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-11-25T00:00:00",5.23,5.3,5.19,5.27,46000,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-11-26T00:00:00",5.46,5.73,5.33,5.7,123900,{"timestamp":245,"open":240,"high":246,"low":247,"close":248,"volume":249},"2025-11-27T00:00:00",6,5.56,5.94,72800,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-11-30T00:00:00",6.08,5.77,5.91,49500,{"timestamp":257,"open":258,"high":259,"low":260,"close":259,"volume":261},"2025-12-01T00:00:00",5.99,6.11,5.78,96100,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-12-02T00:00:00",6.14,6.35,6.01,6.29,54900,{"timestamp":270,"open":271,"high":272,"low":259,"close":273,"volume":274},"2025-12-03T00:00:00",6.24,6.37,6.28,264400,{"timestamp":276,"open":277,"high":277,"low":278,"close":246,"volume":279},"2025-12-04T00:00:00",6.36,5.84,115500,{"timestamp":281,"open":246,"high":266,"low":278,"close":282,"volume":283},"2025-12-07T00:00:00",5.93,85800,{"timestamp":285,"open":286,"high":287,"low":288,"close":287,"volume":289},"2025-12-08T00:00:00",5.82,6.1,5.55,116200,{"timestamp":291,"open":246,"high":292,"low":248,"close":258,"volume":293},"2025-12-09T00:00:00",6.15,21700,{"timestamp":295,"open":296,"high":297,"low":278,"close":298,"volume":185},"2025-12-10T00:00:00",5.95,6.06,5.97,{"timestamp":300,"open":301,"high":302,"low":303,"close":246,"volume":304},"2025-12-11T00:00:00",6.05,6.2,5.9,36000,{"timestamp":306,"open":298,"high":301,"low":307,"close":308,"volume":309},"2025-12-14T00:00:00",5.75,5.76,82800,{"timestamp":311,"open":308,"high":308,"low":312,"close":313,"volume":314},"2025-12-15T00:00:00",5.59,5.63,53300,{"timestamp":316,"open":312,"high":317,"low":318,"close":313,"volume":319},"2025-12-16T00:00:00",5.67,5.49,44200,{"timestamp":321,"open":247,"high":253,"low":288,"close":322,"volume":323},"2025-12-17T00:00:00",5.74,40200,{"timestamp":325,"open":17,"high":258,"low":326,"close":248,"volume":327},"2025-12-18T00:00:00",5.79,51700,{"timestamp":329,"open":301,"high":292,"low":282,"close":296,"volume":330},"2025-12-21T00:00:00",30100,{"timestamp":332,"open":292,"high":333,"low":296,"close":334,"volume":335},"2025-12-22T00:00:00",6.39,6.32,99400,{"timestamp":337,"open":334,"high":338,"low":339,"close":272,"volume":340},"2025-12-25T00:00:00",6.49,6.21,44400,{"timestamp":342,"open":343,"high":344,"low":343,"close":345,"volume":346},"2025-12-28T00:00:00",6.42,6.73,6.6,52400,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-12-29T00:00:00",6.65,6.8,6.55,6.77,79400,{"timestamp":355,"open":356,"high":356,"low":357,"close":358,"volume":359},"2026-01-01T00:00:00",6.9,6.51,6.56,48200,{"timestamp":361,"open":362,"high":358,"low":272,"close":363,"volume":364},"2026-01-04T00:00:00",6.5,6.53,97200,{"timestamp":366,"open":351,"high":349,"low":367,"close":349,"volume":368},"2026-01-05T00:00:00",6.44,75000,{"timestamp":370,"open":371,"high":372,"low":373,"close":372,"volume":374},"2026-01-06T00:00:00",6.59,6.89,6.48,39900,{"timestamp":376,"open":377,"high":356,"low":362,"close":378,"volume":379},"2026-01-07T00:00:00",6.85,6.61,43500,{"timestamp":381,"open":378,"high":382,"low":345,"close":383,"volume":384},"2026-01-08T00:00:00",6.88,6.86,60600,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2026-01-11T00:00:00",6.81,6.84,6.63,6.75,35100,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2026-01-12T00:00:00",6.78,6.79,6.62,6.67,51300,{"timestamp":400,"open":396,"high":390,"low":396,"close":401,"volume":402},"2026-01-13T00:00:00",6.7,69400,{"timestamp":404,"open":405,"high":406,"low":389,"close":407,"volume":181},"2026-01-14T00:00:00",6.69,6.98,6.92,{"timestamp":409,"open":377,"high":410,"low":352,"close":411,"volume":412},"2026-01-15T00:00:00",7.09,7,128800,{"timestamp":414,"open":415,"high":416,"low":383,"close":417,"volume":418},"2026-01-18T00:00:00",6.96,7.04,7.02,53000,{"timestamp":420,"open":421,"high":422,"low":377,"close":415,"volume":423},"2026-01-19T00:00:00",6.99,7.1,48100,{"timestamp":425,"open":426,"high":426,"low":407,"close":411,"volume":427},"2026-01-20T00:00:00",7.14,61500,{"timestamp":429,"open":415,"high":430,"low":383,"close":356,"volume":431},"2026-01-21T00:00:00",7.03,55900,{"timestamp":433,"open":434,"high":416,"low":434,"close":435,"volume":436},"2026-01-22T00:00:00",6.83,6.93,23700,{"timestamp":438,"open":406,"high":406,"low":350,"close":388,"volume":439},"2026-01-25T00:00:00",47700,{"timestamp":441,"open":377,"high":442,"low":377,"close":372,"volume":139},"2026-01-26T00:00:00",6.95,{"timestamp":444,"open":388,"high":445,"low":446,"close":377,"volume":447},"2026-01-27T00:00:00",6.97,6.82,47800,{"timestamp":449,"open":415,"high":445,"low":350,"close":377,"volume":450},"2026-01-28T00:00:00",63400,{"timestamp":452,"open":383,"high":356,"low":377,"close":382,"volume":453},"2026-02-01T00:00:00",3700,{"timestamp":455,"open":415,"high":415,"low":395,"close":377,"volume":456},"2026-02-02T00:00:00",99900,{"timestamp":458,"open":350,"high":350,"low":349,"close":397,"volume":459},"2026-02-03T00:00:00",36800,{"timestamp":461,"open":462,"high":387,"low":349,"close":387,"volume":463},"2026-02-05T00:00:00",6.72,31600,{"timestamp":465,"open":387,"high":466,"low":352,"close":356,"volume":153},"2026-02-08T00:00:00",6.91,{"timestamp":468,"open":388,"high":466,"low":469,"close":394,"volume":391},"2026-02-09T00:00:00",6.76,{"timestamp":471,"open":397,"high":388,"low":397,"close":350,"volume":472},"2026-02-10T00:00:00",40400,{"timestamp":474,"open":395,"high":383,"low":401,"close":462,"volume":475},"2026-02-11T00:00:00",32400,{"timestamp":477,"open":389,"high":446,"low":389,"close":478,"volume":479},"2026-02-12T00:00:00",6.74,22900,{"timestamp":481,"open":350,"high":356,"low":395,"close":482,"volume":483},"2026-02-17T00:00:00",6.87,41000,{"timestamp":485,"open":435,"high":406,"low":434,"close":406,"volume":486},"2026-02-18T00:00:00",48700,{"timestamp":488,"open":482,"high":406,"low":383,"close":445,"volume":489},"2026-02-19T00:00:00",60800,{"timestamp":491,"open":415,"high":445,"low":492,"close":415,"volume":493},"2026-02-22T00:00:00",6.71,57400,{"timestamp":495,"open":442,"high":496,"low":407,"close":497,"volume":498},"2026-02-23T00:00:00",7.35,7.25,123500,{"timestamp":500,"open":501,"high":496,"low":502,"close":503,"volume":504},"2026-02-24T00:00:00",7.32,7.21,7.23,37500,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-02-25T00:00:00",7.36,7.4,7.11,7.33,40700,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-02-26T00:00:00",7.49,7.5,7.19,7.29,80900,{"timestamp":520,"open":521,"high":521,"low":502,"close":522,"volume":523},"2026-03-01T00:00:00",7.48,7.22,58400,{"timestamp":525,"open":417,"high":417,"low":344,"close":434,"volume":89},"2026-03-02T00:00:00",{"timestamp":527,"open":469,"high":407,"low":492,"close":356,"volume":528},"2026-03-03T00:00:00",40500,{"timestamp":530,"open":435,"high":435,"low":344,"close":344,"volume":531},"2026-03-04T00:00:00",33500,{"timestamp":533,"open":401,"high":469,"low":363,"close":534,"volume":535},"2026-03-05T00:00:00",6.64,34400,{"timestamp":537,"open":538,"high":401,"low":538,"close":534,"volume":539},"2026-03-08T00:00:00",6.47,29700,{"timestamp":541,"open":396,"high":352,"low":396,"close":396,"volume":542},"2026-03-09T00:00:00",27800,{"timestamp":544,"open":357,"high":389,"low":545,"close":546,"volume":547},"2026-03-10T00:00:00",6.45,6.58,48400,{"timestamp":549,"open":550,"high":550,"low":551,"close":551,"volume":268},"2026-03-11T00:00:00",6.57,6.27,{"timestamp":553,"open":267,"high":554,"low":302,"close":339,"volume":555},"2026-03-12T00:00:00",6.3,42700,{"timestamp":557,"open":558,"high":265,"low":559,"close":271,"volume":560},"2026-03-15T00:00:00",6.25,6.19,36500,{"timestamp":562,"open":554,"high":405,"low":554,"close":396,"volume":563},"2026-03-16T00:00:00",65500,{"timestamp":565,"open":371,"high":534,"low":338,"close":389,"volume":566},"2026-03-18T00:00:00",32900,{"timestamp":568,"open":357,"high":352,"low":373,"close":362,"volume":569},"2026-03-19T00:00:00",43900,{"timestamp":571,"open":362,"high":397,"low":572,"close":534,"volume":573},"2026-03-22T00:00:00",6.38,96200,{"timestamp":575,"open":357,"high":534,"low":334,"close":572,"volume":319},"2026-03-23T00:00:00",{"timestamp":577,"open":333,"high":578,"low":277,"close":579,"volume":580},"2026-03-24T00:00:00",6.52,6.43,35900,{"timestamp":582,"open":271,"high":583,"low":271,"close":265,"volume":584},"2026-03-25T00:00:00",6.46,19500,{"timestamp":586,"open":587,"high":367,"low":264,"close":302,"volume":588},"2026-03-26T00:00:00",6.22,67900,{"timestamp":590,"open":362,"high":350,"low":362,"close":350,"volume":591},"2026-03-29T00:00:00",82300,{"timestamp":593,"open":356,"high":426,"low":534,"close":426,"volume":594},"2026-03-30T00:00:00",117200,{"timestamp":596,"open":597,"high":422,"low":350,"close":442,"volume":598},"2026-03-31T00:00:00",7.08,50800,{"timestamp":600,"open":434,"high":411,"low":434,"close":466,"volume":323},"2026-04-01T00:00:00",{"timestamp":602,"open":466,"high":411,"low":446,"close":446,"volume":603},"2026-04-05T00:00:00",25600,{"timestamp":605,"open":446,"high":388,"low":390,"close":350,"volume":606},"2026-04-06T00:00:00",23300,{"timestamp":608,"open":382,"high":421,"low":434,"close":377,"volume":609},"2026-04-07T00:00:00",40100,{"timestamp":611,"open":462,"high":356,"low":462,"close":387,"volume":330},"2026-04-08T00:00:00",{"timestamp":613,"open":350,"high":387,"low":396,"close":401,"volume":614},"2026-04-09T00:00:00",41500,{"timestamp":616,"open":349,"high":395,"low":396,"close":395,"volume":617},"2026-04-12T00:00:00",23000,{"timestamp":619,"open":389,"high":620,"low":389,"close":620,"volume":621},"2026-04-13T00:00:00",7.27,61900,{"timestamp":623,"open":496,"high":496,"low":624,"close":422,"volume":625},"2026-04-14T00:00:00",7.07,911100,{"timestamp":627,"open":510,"high":510,"low":407,"close":407,"volume":628},"2026-04-15T00:00:00",29600,{"timestamp":630,"open":435,"high":631,"low":435,"close":422,"volume":632},"2026-04-16T00:00:00",7.15,45400,{"timestamp":634,"open":407,"high":426,"low":407,"close":407,"volume":635},"2026-04-19T00:00:00",160500,{"timestamp":637,"open":422,"high":638,"low":406,"close":430,"volume":639},"2026-04-21T00:00:00",7.12,47600,{"timestamp":641,"open":466,"high":416,"low":377,"close":482,"volume":642},"2026-04-22T00:00:00",41100,{"timestamp":644,"open":382,"high":411,"low":350,"close":382,"volume":645},"2026-04-23T00:00:00",25700,{"timestamp":647,"open":434,"high":648,"low":350,"close":387,"volume":649},"2026-04-26T00:00:00",6.94,24500,{"timestamp":651,"open":387,"high":435,"low":401,"close":482,"volume":652},"2026-04-27T00:00:00",29500,{"timestamp":654,"open":387,"high":411,"low":492,"close":478,"volume":655},"2026-04-28T00:00:00",57900,{"timestamp":657,"open":395,"high":648,"low":352,"close":352,"volume":330},"2026-04-29T00:00:00",{"timestamp":659,"open":383,"high":383,"low":534,"close":390,"volume":122},"2026-05-03T00:00:00",{"timestamp":661,"open":466,"high":466,"low":401,"close":478,"volume":535},"2026-05-04T00:00:00",{"timestamp":663,"open":352,"high":466,"low":352,"close":382,"volume":664},"2026-05-05T00:00:00",79200,{"timestamp":666,"open":434,"high":509,"low":362,"close":435,"volume":667},"2026-05-06T00:00:00",783200,{"timestamp":669,"open":352,"high":388,"low":478,"close":390,"volume":670},"2026-05-07T00:00:00",131700,{"timestamp":672,"open":534,"high":673,"low":273,"close":367,"volume":674},"2026-05-10T00:00:00",6.66,249400,{"timestamp":676,"open":572,"high":373,"low":677,"close":678,"volume":679},"2026-05-11T00:00:00",6.34,6.4,304300,{"timestamp":681,"open":267,"high":362,"low":267,"close":373,"volume":682},"2026-05-12T00:00:00",325200,{"timestamp":684,"open":579,"high":685,"low":572,"close":678,"volume":686},"2026-05-13T00:00:00",6.54,71400,{"timestamp":688,"open":572,"high":572,"low":252,"close":302,"volume":689},"2026-05-14T00:00:00",142100,{"timestamp":691,"open":302,"high":339,"low":254,"close":258,"volume":692},"2026-05-17T00:00:00",75400,{"timestamp":694,"open":695,"high":248,"low":322,"close":696,"volume":697},"2026-05-18T00:00:00",5.81,5.8,67200,{"timestamp":699,"open":17,"high":248,"low":696,"close":700,"volume":701},"2026-05-19T00:00:00",5.86,46100,{"timestamp":703,"open":696,"high":704,"low":242,"close":695,"volume":705},"2026-05-20T00:00:00",5.83,37300,{"timestamp":707,"open":242,"high":708,"low":709,"close":696,"volume":710},"2026-05-21T00:00:00",5.98,5.66,37000,{"timestamp":712,"open":695,"high":298,"low":326,"close":282,"volume":713},"2026-05-24T00:00:00",52600,{"timestamp":715,"open":282,"high":266,"low":696,"close":17,"volume":716},"2026-05-25T00:00:00",35600,{"timestamp":718,"open":704,"high":297,"low":286,"close":286,"volume":719},"2026-05-26T00:00:00",59400,{"timestamp":721,"open":296,"high":302,"low":704,"close":302,"volume":722},"2026-05-27T00:00:00",32200,{"timestamp":724,"open":559,"high":442,"low":725,"close":442,"volume":726},"2026-05-28T00:00:00",6.02,2142900,{"timestamp":728,"open":388,"high":445,"low":389,"close":442,"volume":729},"2026-05-31T00:00:00",743600,{"timestamp":731,"open":372,"high":426,"low":372,"close":732,"volume":733},"2026-06-01T00:00:00",7.01,42600,{"timestamp":735,"open":732,"high":422,"low":377,"close":445,"volume":736},"2026-06-02T00:00:00",30700,{"timestamp":738,"open":426,"high":631,"low":377,"close":377,"volume":398},"2026-06-04T00:00:00",{"timestamp":740,"open":435,"high":631,"low":383,"close":383,"volume":741},"2026-06-07T00:00:00",61000,{"timestamp":743,"open":482,"high":638,"low":482,"close":597,"volume":744},"2026-06-08T00:00:00",58600,{"timestamp":746,"open":410,"high":426,"low":445,"close":426,"volume":747},"2026-06-09T00:00:00",39800,{"timestamp":749,"open":631,"high":631,"low":421,"close":426,"volume":374},"2026-06-10T00:00:00",{"timestamp":751,"open":631,"high":516,"low":411,"close":624,"volume":752},"2026-06-11T00:00:00",35800,{"timestamp":754,"open":422,"high":755,"low":387,"close":387,"volume":756},"2026-06-14T00:00:00",7.16,54600,{"timestamp":758,"open":387,"high":482,"low":478,"close":478,"volume":759},"2026-06-15T00:00:00",56200,{"timestamp":761,"open":390,"high":350,"low":462,"close":462,"volume":762},"2026-06-16T00:00:00",45800,{"timestamp":764,"open":344,"high":765,"low":344,"close":356,"volume":766},"2026-06-17T00:00:00",7.06,79000,{"timestamp":768,"open":350,"high":442,"low":395,"close":350,"volume":769},"2026-06-18T00:00:00",25400,{"timestamp":771,"open":382,"high":407,"low":446,"close":356,"volume":652},"2026-06-21T00:00:00",{"timestamp":773,"open":387,"high":430,"low":395,"close":446,"volume":774},"2026-06-22T00:00:00",49000,{"timestamp":776,"open":469,"high":445,"low":469,"close":435,"volume":777},"2026-06-23T00:00:00",21300,{"timestamp":779,"open":434,"high":410,"low":434,"close":406,"volume":122},"2026-06-24T00:00:00",{"timestamp":781,"open":466,"high":509,"low":387,"close":411,"volume":539},"2026-06-25T00:00:00",{"timestamp":783,"open":411,"high":784,"low":435,"close":784,"volume":785},"2026-06-28T00:00:00",7.05,27400,{"timestamp":787,"open":784,"high":502,"low":648,"close":516,"volume":79},"2026-06-29T00:00:00",{"timestamp":789,"open":755,"high":502,"low":383,"close":383,"volume":790},"2026-06-30T00:00:00",28600,{"timestamp":792,"open":387,"high":415,"low":387,"close":482,"volume":793},"2026-07-01T00:00:00",21000,{"timestamp":795,"open":382,"high":407,"low":395,"close":350,"volume":796},"2026-07-02T00:00:00",34100,{"timestamp":798,"open":434,"high":356,"low":352,"close":446,"volume":799},"2026-07-05T00:00:00",18500,{"timestamp":801,"open":478,"high":383,"low":462,"close":434,"volume":463},"2026-07-06T00:00:00",{"timestamp":803,"open":446,"high":434,"low":344,"close":352,"volume":804},"2026-07-07T00:00:00",25200,{"timestamp":806,"open":352,"high":383,"low":390,"close":377,"volume":807},"2026-07-08T00:00:00",18700,{"timestamp":809,"open":377,"high":430,"low":387,"close":430,"volume":810},"2026-07-09T00:00:00",24100,{"timestamp":812,"open":430,"high":422,"low":462,"close":462,"volume":813},"2026-07-12T00:00:00",108500,{"timestamp":815,"open":469,"high":383,"low":390,"close":390,"volume":816},"2026-07-13T00:00:00",22600,{"timestamp":818,"open":430,"high":430,"low":390,"close":350,"volume":816},"2026-07-14T00:00:00",{"timestamp":820,"open":344,"high":377,"low":397,"close":397,"volume":606},"2026-07-15T00:00:00",{"timestamp":822,"open":823,"high":344,"low":685,"close":546,"volume":824},"2026-07-16T00:00:00",6.68,36300,{"timestamp":826,"open":357,"high":546,"low":827,"close":827,"volume":828},"2026-07-19T00:00:00",6.41,20200,{"timestamp":830,"open":678,"high":338,"low":272,"close":333,"volume":831},"2026-07-20T00:00:00",22000,{"timestamp":833,"open":678,"high":357,"low":265,"close":265,"volume":834},"2026-07-21T00:00:00",60200,{"timestamp":836,"open":554,"high":333,"low":554,"close":277,"volume":837},"2026-07-22T00:00:00",31800,{"timestamp":839,"open":840,"high":265,"low":558,"close":558,"volume":841},"2026-07-23T00:00:00",6.31,25100,{"timestamp":843,"open":844,"high":334,"low":587,"close":587,"volume":845},"2026-07-26T00:00:00",6.23,19900,{"timestamp":847,"open":271,"high":848,"low":587,"close":271,"volume":436},"2026-07-27T00:00:00",6.33,{"timestamp":850,"open":271,"high":678,"low":271,"close":677,"volume":851},"2026-07-28T00:00:00",28400,{"timestamp":853,"open":677,"high":372,"low":551,"close":383,"volume":229},"2026-07-29T00:00:00",{"timestamp":855,"open":388,"high":422,"low":362,"close":482,"volume":856},"2026-07-30T00:00:00",56000,{"timestamp":858,"open":382,"high":382,"low":389,"close":394,"volume":859},"2026-08-02T00:00:00",38500,{"timestamp":861,"open":395,"high":377,"low":405,"close":377,"volume":862},"2026-08-03T00:00:00",20900,{"timestamp":864,"open":356,"high":406,"low":401,"close":401,"volume":504},"2026-08-04T00:00:00",{"timestamp":866,"open":401,"high":469,"low":550,"close":397,"volume":304},"2026-08-05T00:00:00",{"timestamp":868,"open":349,"high":349,"low":677,"close":583,"volume":719},"2026-08-06T00:00:00",{"timestamp":870,"open":343,"high":351,"low":334,"close":545,"volume":566},"2026-08-09T00:00:00",{"timestamp":872,"open":367,"high":338,"low":271,"close":271,"volume":873},"2026-08-10T00:00:00",28700,{"timestamp":875,"open":265,"high":272,"low":876,"close":840,"volume":877},"2026-08-11T00:00:00",6.16,43200,{"timestamp":879,"open":844,"high":367,"low":587,"close":343,"volume":603},"2026-08-12T00:00:00",{"timestamp":881,"open":579,"high":367,"low":554,"close":367,"volume":882},"2026-08-13T00:00:00",33400,{"timestamp":884,"open":579,"high":546,"low":844,"close":373,"volume":427},"2026-08-16T00:00:00",{"timestamp":886,"open":345,"high":345,"low":587,"close":362,"volume":887},"2026-08-17T00:00:00",121400,{"timestamp":889,"open":345,"high":345,"low":677,"close":677,"volume":890},"2026-08-18T00:00:00",29200,{"timestamp":892,"open":334,"high":678,"low":559,"close":339,"volume":893},"2026-08-19T00:00:00",18600,{"timestamp":895,"open":848,"high":572,"low":292,"close":273,"volume":896},"2026-08-20T00:00:00",52800,{"timestamp":898,"open":551,"high":277,"low":899,"close":899,"volume":900},"2026-08-23T00:00:00",6.18,117500,{"timestamp":902,"open":903,"high":273,"low":904,"close":273,"volume":890},"2026-08-24T00:00:00",6.17,6.13,{"timestamp":906,"open":302,"high":265,"low":904,"close":292,"volume":539},"2026-08-25T00:00:00",{"timestamp":908,"open":292,"high":558,"low":909,"close":558,"volume":910},"2026-08-26T00:00:00",6.03,39700,{"timestamp":912,"open":271,"high":338,"low":913,"close":338,"volume":914},"2026-08-27T00:00:00",6.09,35700,{"timestamp":916,"open":362,"high":351,"low":917,"close":685,"volume":918},"2026-08-30T00:00:00",6.26,88600,{"timestamp":920,"open":265,"high":685,"low":554,"close":554,"volume":921},"2026-08-31T00:00:00",41700,{"timestamp":923,"open":848,"high":367,"low":334,"close":334,"volume":542},"2026-09-01T00:00:00",{"timestamp":925,"open":265,"high":343,"low":899,"close":899,"volume":97},"2026-09-02T00:00:00",{"timestamp":927,"open":271,"high":554,"low":904,"close":844,"volume":928},"2026-09-03T00:00:00",25500,{"timestamp":930,"open":844,"high":677,"low":844,"close":844,"volume":931},"2026-09-07T00:00:00",22300,{"timestamp":933,"open":302,"high":271,"low":292,"close":903,"volume":934},"2026-09-08T00:00:00",22400,{"timestamp":936,"open":551,"high":351,"low":903,"close":362,"volume":937},"2026-09-09T00:00:00",57200,{"timestamp":939,"open":677,"high":338,"low":848,"close":277,"volume":645},"2026-09-10T00:00:00",{"timestamp":941,"open":265,"high":572,"low":942,"close":942,"volume":943},"2026-09-13T00:00:00",6.12,51400,{"timestamp":945,"open":264,"high":917,"low":264,"close":271,"volume":946},"2026-09-14T00:00:00",32600,{"timestamp":948,"open":292,"high":267,"low":287,"close":302,"volume":949},"2026-09-15T00:00:00",87000,{"timestamp":951,"open":677,"high":677,"low":942,"close":942,"volume":427},"2026-09-16T00:00:00",{"timestamp":953,"open":252,"high":264,"low":258,"close":258,"volume":954},"2026-09-17T00:00:00",64500,{"timestamp":956,"open":266,"high":297,"low":957,"close":246,"volume":958},"2026-09-20T00:00:00",5.92,58700,{"timestamp":960,"open":246,"high":297,"low":303,"close":303,"volume":961},"2026-09-21T00:00:00",41300,{"timestamp":963,"open":964,"high":258,"low":964,"close":957,"volume":153},"2026-09-22T00:00:00",5.87,{"timestamp":966,"open":246,"high":909,"low":700,"close":700,"volume":216},"2026-09-23T00:00:00",[]]