[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fecM2FPXN3rY0rx6Hi63y27Ym8zA4AJUcPvgEMo88k40":3,"$ff3w7tA2s940Deh2cI5LS_hvq-jGaitz-VvaCtjO0Iwc":8,"$f8Cv55iGODwP_je2Y_VRAeWrCMs3kvHRXjwah825OlkI":51},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":44,"relatedTickers":45},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"HAPV3","hapv3","stock","Hapvida Participacoes E Investimentos Sa","Hapvida","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},6.47,-0.18,-2.7068,"BRL","2026-09-24T23:48:28Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":26,"priceEarnings":27,"priceBookValue":28,"priceEbit":29,"evEbitda":30,"priceSalesRatio":31,"enterpriseValue":32,"ebitda":33,"roe":34,"roic":35,"roa":36,"netMargin":37,"ebitMargin":38,"grossMargin":39,"netDebtToEbitda":40,"netDebtToEquity":41,"currentLiquidity":42,"liabilitiesToEquity":43},-0.344,95.624,0,1.84,-18.81,0.07,3.32,5.85,0.16,17030690000,2909410000,-0.36,3.76,-0.24,-0.54,4.85,12.85,4.09,0.25,1.83,0.5152,[],[46,47,48,49,50],"QUAL3","RDOR3","FLRY3","ODPV3","HYPE3",{"items":52,"totalItens":5,"success":6,"errors":1416,"limitReached":5},[53,59,66,73,80,87,93,99,105,112,118,124,131,137,144,151,157,163,169,175,182,189,194,200,207,212,219,225,232,237,243,250,257,263,269,275,282,288,295,302,308,314,321,327,334,341,348,354,361,367,372,379,386,392,399,405,411,417,422,428,433,439,443,449,455,461,466,471,478,485,491,497,503,509,515,521,525,530,535,540,545,550,556,561,567,574,579,585,592,599,606,613,618,625,632,638,644,651,657,664,670,675,681,688,694,701,708,714,720,726,732,739,746,753,759,765,770,776,781,788,795,800,805,809,814,820,825,831,837,843,848,853,858,863,868,875,879,885,890,895,900,906,912,917,923,929,934,940,944,950,957,962,967,972,975,981,985,990,995,999,1004,1010,1014,1018,1021,1028,1033,1039,1044,1048,1054,1061,1066,1071,1075,1079,1083,1088,1094,1098,1102,1108,1112,1115,1119,1124,1127,1133,1137,1142,1146,1151,1157,1161,1165,1171,1175,1181,1185,1189,1193,1197,1200,1203,1207,1210,1215,1219,1224,1229,1233,1236,1239,1243,1248,1254,1261,1268,1273,1279,1285,1291,1295,1302,1307,1314,1319,1324,1328,1335,1342,1349,1356,1361,1366,1372,1378,1383,1387,1391,1396,1401,1406,1411],{"timestamp":54,"open":55,"high":55,"low":56,"close":57,"volume":58},"2025-09-25T00:00:00",37.29,36.47,36.59,2797500,{"timestamp":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-09-28T00:00:00",37.19,37.89,36.2,36.35,2840800,{"timestamp":67,"open":68,"high":69,"low":70,"close":71,"volume":72},"2025-09-29T00:00:00",36.74,36.84,35.78,35.85,3594200,{"timestamp":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-09-30T00:00:00",35.91,36.07,35.36,35.48,2173200,{"timestamp":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-10-01T00:00:00",35.6,35.82,34.78,35.54,3960600,{"timestamp":88,"open":89,"high":90,"low":77,"close":91,"volume":92},"2025-10-02T00:00:00",35.56,36.16,35.86,2657000,{"timestamp":94,"open":95,"high":96,"low":71,"close":97,"volume":98},"2025-10-05T00:00:00",35.88,36.52,36,3060900,{"timestamp":100,"open":101,"high":101,"low":102,"close":103,"volume":104},"2025-10-06T00:00:00",35.77,34.7,35.33,3543500,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-10-07T00:00:00",35.49,36.42,35.21,36.13,3955900,{"timestamp":113,"open":114,"high":115,"low":116,"close":91,"volume":117},"2025-10-08T00:00:00",36.27,36.53,35.7,1653700,{"timestamp":119,"open":95,"high":120,"low":121,"close":122,"volume":123},"2025-10-09T00:00:00",36.03,33.57,33.71,11276600,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-12T00:00:00",34.01,34.52,33.64,33.76,3684300,{"timestamp":132,"open":133,"high":129,"low":134,"close":135,"volume":136},"2025-10-13T00:00:00",33.68,32.74,32.96,3894400,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-14T00:00:00",33.19,33.61,32.9,33.4,4448600,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-15T00:00:00",33.16,33.33,32.57,32.61,3372300,{"timestamp":152,"open":153,"high":154,"low":155,"close":141,"volume":156},"2025-10-16T00:00:00",32.39,33.27,32.11,3179900,{"timestamp":158,"open":141,"high":159,"low":160,"close":161,"volume":162},"2025-10-19T00:00:00",33.51,32.76,33.04,2758000,{"timestamp":164,"open":165,"high":161,"low":166,"close":167,"volume":168},"2025-10-20T00:00:00",32.97,32.46,32.54,1536600,{"timestamp":170,"open":171,"high":171,"low":172,"close":173,"volume":174},"2025-10-21T00:00:00",32.75,32.03,32.36,1940600,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-22T00:00:00",32.52,32.71,31.84,32.23,2700900,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-10-23T00:00:00",32.41,32.86,32.09,32.43,2672100,{"timestamp":190,"open":191,"high":191,"low":192,"close":153,"volume":193},"2025-10-26T00:00:00",33,32.29,1781900,{"timestamp":195,"open":196,"high":197,"low":198,"close":155,"volume":199},"2025-10-27T00:00:00",32.28,32.79,31.92,2103900,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-29T00:00:00",31.51,32.18,31.25,31.57,5063000,{"timestamp":208,"open":209,"high":209,"low":204,"close":210,"volume":211},"2025-10-30T00:00:00",31.87,31.28,7857500,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-11-02T00:00:00",31.43,31.69,30.2,30.35,4820600,{"timestamp":220,"open":216,"high":221,"low":222,"close":223,"volume":224},"2025-11-03T00:00:00",30.8,30.1,30.43,3848100,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-11-04T00:00:00",30.85,31.68,30.34,31.56,5610400,{"timestamp":233,"open":205,"high":205,"low":234,"close":235,"volume":236},"2025-11-05T00:00:00",30.65,31.55,2984000,{"timestamp":238,"open":210,"high":239,"low":240,"close":241,"volume":242},"2025-11-06T00:00:00",31.65,30.63,31.08,3536800,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-09T00:00:00",31.32,31.42,30.92,31.23,3001200,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-10T00:00:00",31.36,31.83,31.18,31.62,7445800,{"timestamp":258,"open":259,"high":260,"low":261,"close":153,"volume":262},"2025-11-11T00:00:00",31.58,32.77,30.84,9097200,{"timestamp":264,"open":265,"high":265,"low":266,"close":267,"volume":268},"2025-11-12T00:00:00",22.5,16.75,18.59,108164700,{"timestamp":270,"open":271,"high":271,"low":272,"close":273,"volume":274},"2025-11-13T00:00:00",20,17.59,18.01,53100000,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-11-16T00:00:00",18.03,19.07,17.74,18.02,16780100,{"timestamp":283,"open":284,"high":284,"low":285,"close":286,"volume":287},"2025-11-17T00:00:00",17.89,17.07,17.08,11903900,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-11-18T00:00:00",17.05,17.46,17.03,17.25,10031400,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-11-20T00:00:00",17.3,17.8,16.89,17.21,8280700,{"timestamp":303,"open":304,"high":305,"low":292,"close":306,"volume":307},"2025-11-23T00:00:00",17.42,17.77,17.2,5479100,{"timestamp":309,"open":300,"high":310,"low":311,"close":312,"volume":313},"2025-11-24T00:00:00",17.38,17,17.11,5913500,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-11-25T00:00:00",17.14,17.24,15.93,15.96,15110200,{"timestamp":322,"open":319,"high":323,"low":324,"close":325,"volume":326},"2025-11-26T00:00:00",16.03,15.03,15.11,13069900,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-11-27T00:00:00",15.06,15.1,14.09,14.19,13361600,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-30T00:00:00",14.12,14.41,13.86,14.1,15310700,{"timestamp":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2025-12-01T00:00:00",14.16,14.76,14.01,14.6,13307200,{"timestamp":349,"open":350,"high":351,"low":352,"close":346,"volume":353},"2025-12-02T00:00:00",14.7,14.79,14.4,6259700,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-12-03T00:00:00",14.75,15.5,14.71,15.46,8722400,{"timestamp":362,"open":363,"high":363,"low":364,"close":365,"volume":366},"2025-12-04T00:00:00",15.61,14.28,14.57,15135800,{"timestamp":368,"open":351,"high":351,"low":369,"close":370,"volume":371},"2025-12-07T00:00:00",13.63,13.66,8215900,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2025-12-08T00:00:00",13.45,13.82,12.77,13.5,18841500,{"timestamp":380,"open":381,"high":382,"low":383,"close":384,"volume":385},"2025-12-09T00:00:00",13.56,13.78,13.37,13.55,6237700,{"timestamp":387,"open":388,"high":389,"low":383,"close":390,"volume":391},"2025-12-10T00:00:00",13.39,14.43,14.04,10624100,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-12-11T00:00:00",14,14.95,13.93,14.63,11289700,{"timestamp":400,"open":401,"high":402,"low":401,"close":403,"volume":404},"2025-12-14T00:00:00",14.81,15.48,15.35,6571200,{"timestamp":406,"open":325,"high":407,"low":408,"close":409,"volume":410},"2025-12-15T00:00:00",15.2,14.31,14.46,6905500,{"timestamp":412,"open":413,"high":414,"low":415,"close":413,"volume":416},"2025-12-16T00:00:00",14.5,14.55,14.23,8168000,{"timestamp":418,"open":419,"high":414,"low":343,"close":420,"volume":421},"2025-12-17T00:00:00",14.54,14.24,4157300,{"timestamp":423,"open":424,"high":425,"low":426,"close":424,"volume":427},"2025-12-18T00:00:00",14.25,14.53,14.11,6146200,{"timestamp":429,"open":424,"high":430,"low":431,"close":426,"volume":432},"2025-12-21T00:00:00",14.52,14.06,5327800,{"timestamp":434,"open":435,"high":436,"low":437,"close":435,"volume":438},"2025-12-22T00:00:00",14.14,14.58,13.83,10067100,{"timestamp":440,"open":339,"high":414,"low":441,"close":425,"volume":442},"2025-12-25T00:00:00",14.02,7902500,{"timestamp":444,"open":445,"high":446,"low":447,"close":401,"volume":448},"2025-12-28T00:00:00",14.62,14.94,14.49,3613700,{"timestamp":450,"open":451,"high":452,"low":414,"close":453,"volume":454},"2025-12-29T00:00:00",14.89,15,14.8,4704900,{"timestamp":456,"open":344,"high":457,"low":458,"close":459,"volume":460},"2026-01-01T00:00:00",14.88,14.36,14.45,3972800,{"timestamp":462,"open":425,"high":463,"low":364,"close":464,"volume":465},"2026-01-04T00:00:00",15.25,15.17,5124300,{"timestamp":467,"open":464,"high":468,"low":464,"close":469,"volume":470},"2026-01-05T00:00:00",16.68,16.5,22801000,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-01-06T00:00:00",16.49,16.63,16.05,16.18,3374300,{"timestamp":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-01-07T00:00:00",16.14,16.28,15.29,15.44,9362400,{"timestamp":486,"open":487,"high":319,"low":488,"close":489,"volume":490},"2026-01-08T00:00:00",15.42,15.23,15.28,5759900,{"timestamp":492,"open":493,"high":359,"low":494,"close":495,"volume":496},"2026-01-11T00:00:00",15.26,15.08,15.3,2963000,{"timestamp":498,"open":499,"high":499,"low":500,"close":501,"volume":502},"2026-01-12T00:00:00",15.27,13.8,13.99,19162800,{"timestamp":504,"open":435,"high":505,"low":506,"close":507,"volume":508},"2026-01-13T00:00:00",14.34,13.6,13.89,8318400,{"timestamp":510,"open":507,"high":511,"low":512,"close":513,"volume":514},"2026-01-14T00:00:00",14.03,13.15,13.22,9693300,{"timestamp":516,"open":517,"high":374,"low":518,"close":519,"volume":520},"2026-01-15T00:00:00",13.25,12.93,13.04,6921300,{"timestamp":522,"open":523,"high":370,"low":39,"close":384,"volume":524},"2026-01-18T00:00:00",13,5109000,{"timestamp":526,"open":388,"high":527,"low":528,"close":517,"volume":529},"2026-01-19T00:00:00",13.73,13.2,4675000,{"timestamp":531,"open":374,"high":532,"low":533,"close":507,"volume":534},"2026-01-20T00:00:00",13.97,13.36,5960700,{"timestamp":536,"open":537,"high":436,"low":375,"close":538,"volume":539},"2026-01-21T00:00:00",13.95,13.87,8031600,{"timestamp":541,"open":437,"high":542,"low":543,"close":500,"volume":544},"2026-01-22T00:00:00",13.98,13.4,10454300,{"timestamp":546,"open":338,"high":532,"low":547,"close":548,"volume":549},"2026-01-25T00:00:00",13.3,13.64,6454800,{"timestamp":551,"open":552,"high":331,"low":553,"close":554,"volume":555},"2026-01-26T00:00:00",13.76,13.67,13.88,9668400,{"timestamp":557,"open":394,"high":339,"low":558,"close":559,"volume":560},"2026-01-27T00:00:00",13.46,13.75,8676200,{"timestamp":562,"open":563,"high":564,"low":565,"close":377,"volume":566},"2026-01-28T00:00:00",13.81,13.91,13.18,9001200,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-02-01T00:00:00",12.78,12.8,12.7,12.71,3230600,{"timestamp":575,"open":576,"high":577,"low":570,"close":39,"volume":578},"2026-02-02T00:00:00",12.88,13.26,7084400,{"timestamp":580,"open":569,"high":581,"low":582,"close":583,"volume":584},"2026-02-03T00:00:00",12.82,12.26,12.47,8696600,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-02-05T00:00:00",11.94,11.99,11.69,11.91,10837000,{"timestamp":593,"open":594,"high":595,"low":596,"close":597,"volume":598},"2026-02-08T00:00:00",11.87,12.03,11.36,11.46,9920500,{"timestamp":600,"open":601,"high":602,"low":603,"close":604,"volume":605},"2026-02-09T00:00:00",11.47,11.74,11.31,11.37,5734100,{"timestamp":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-02-10T00:00:00",11.42,11.55,11.23,11.25,8254800,{"timestamp":614,"open":611,"high":596,"low":615,"close":616,"volume":617},"2026-02-11T00:00:00",10.7,10.74,12078900,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-02-12T00:00:00",10.62,10.71,10.41,10.43,15004400,{"timestamp":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-02-17T00:00:00",10.48,10.5,10.06,10.12,11260400,{"timestamp":633,"open":634,"high":635,"low":634,"close":636,"volume":637},"2026-02-18T00:00:00",10.15,11.05,10.82,15471800,{"timestamp":639,"open":615,"high":640,"low":641,"close":642,"volume":643},"2026-02-19T00:00:00",11.04,10.36,10.53,13382300,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-02-22T00:00:00",10.45,10.47,9.98,10.02,10504800,{"timestamp":652,"open":653,"high":622,"low":654,"close":655,"volume":656},"2026-02-23T00:00:00",10.13,10.08,10.35,11123000,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-02-24T00:00:00",10.52,10.58,10.09,10.28,6720800,{"timestamp":665,"open":666,"high":667,"low":666,"close":668,"volume":669},"2026-02-25T00:00:00",10.3,11.18,10.78,15163900,{"timestamp":671,"open":672,"high":673,"low":623,"close":642,"volume":674},"2026-02-26T00:00:00",10.69,11.12,9312400,{"timestamp":676,"open":641,"high":677,"low":678,"close":679,"volume":680},"2026-03-01T00:00:00",10.42,10.2,10.37,11798200,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-03-02T00:00:00",10.07,10.31,9.85,10.11,13938600,{"timestamp":689,"open":690,"high":641,"low":691,"close":692,"volume":693},"2026-03-03T00:00:00",10.18,9.95,10.05,11840300,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-03-04T00:00:00",10.01,10.03,9.63,9.65,10301500,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-03-05T00:00:00",9.52,9.9,9.45,9.58,7022600,{"timestamp":709,"open":710,"high":711,"low":712,"close":705,"volume":713},"2026-03-08T00:00:00",9.51,9.57,9.3,6852900,{"timestamp":715,"open":716,"high":717,"low":718,"close":703,"volume":719},"2026-03-09T00:00:00",9.53,9.76,9.35,6643500,{"timestamp":721,"open":722,"high":723,"low":724,"close":706,"volume":725},"2026-03-10T00:00:00",9.41,9.61,9.38,6000700,{"timestamp":727,"open":722,"high":728,"low":729,"close":730,"volume":731},"2026-03-11T00:00:00",9.59,9.21,9.24,7376600,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-03-12T00:00:00",9.27,9.43,8.72,8.74,14737100,{"timestamp":740,"open":741,"high":742,"low":743,"close":744,"volume":745},"2026-03-15T00:00:00",8.8,8.96,8.54,8.88,14543100,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-03-16T00:00:00",8.82,8.95,8.61,8.62,10911000,{"timestamp":754,"open":755,"high":756,"low":755,"close":757,"volume":758},"2026-03-18T00:00:00",7,9.73,9.44,47005400,{"timestamp":760,"open":761,"high":762,"low":763,"close":742,"volume":764},"2026-03-19T00:00:00",9.2,9.4,8.56,24193300,{"timestamp":766,"open":767,"high":768,"low":730,"close":757,"volume":769},"2026-03-22T00:00:00",9.5,9.97,13109300,{"timestamp":771,"open":762,"high":772,"low":773,"close":774,"volume":775},"2026-03-23T00:00:00",9.75,8.99,9.67,7577400,{"timestamp":777,"open":778,"high":779,"low":710,"close":629,"volume":780},"2026-03-24T00:00:00",9.72,10.22,13881200,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-03-25T00:00:00",9.83,10.23,9.79,9.94,6420000,{"timestamp":789,"open":790,"high":791,"low":792,"close":793,"volume":794},"2026-03-26T00:00:00",9.8,10,9.32,9.71,8328300,{"timestamp":796,"open":797,"high":786,"low":757,"close":798,"volume":799},"2026-03-29T00:00:00",9.89,9.93,7814200,{"timestamp":801,"open":661,"high":646,"low":802,"close":803,"volume":804},"2026-03-30T00:00:00",9.91,10.1,7090800,{"timestamp":806,"open":803,"high":807,"low":791,"close":627,"volume":808},"2026-03-31T00:00:00",10.55,10007700,{"timestamp":810,"open":811,"high":812,"low":692,"close":620,"volume":813},"2026-04-01T00:00:00",10.25,11.15,12144500,{"timestamp":815,"open":816,"high":817,"low":620,"close":818,"volume":819},"2026-04-05T00:00:00",10.75,11.35,10.79,10730700,{"timestamp":821,"open":822,"high":823,"low":704,"close":634,"volume":824},"2026-04-06T00:00:00",10.77,10.8,11301100,{"timestamp":826,"open":827,"high":828,"low":610,"close":829,"volume":830},"2026-04-07T00:00:00",11.75,12.04,11.27,12786500,{"timestamp":832,"open":833,"high":587,"low":834,"close":835,"volume":836},"2026-04-08T00:00:00",11.14,10.84,11.72,10227100,{"timestamp":838,"open":839,"high":840,"low":841,"close":517,"volume":842},"2026-04-09T00:00:00",11.85,13.38,11.84,21622000,{"timestamp":844,"open":513,"high":845,"low":523,"close":846,"volume":847},"2026-04-12T00:00:00",13.49,13.07,9271900,{"timestamp":849,"open":528,"high":850,"low":570,"close":851,"volume":852},"2026-04-13T00:00:00",13.29,13.05,7062400,{"timestamp":854,"open":851,"high":851,"low":855,"close":856,"volume":857},"2026-04-14T00:00:00",12.15,12.65,10920000,{"timestamp":859,"open":856,"high":851,"low":860,"close":861,"volume":862},"2026-04-15T00:00:00",12.25,12.35,8948300,{"timestamp":864,"open":572,"high":865,"low":866,"close":866,"volume":867},"2026-04-16T00:00:00",12.95,12.23,4502300,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-04-19T00:00:00",12.11,12.58,12.07,12.38,3820200,{"timestamp":876,"open":873,"high":569,"low":877,"close":856,"volume":878},"2026-04-21T00:00:00",12.22,4242500,{"timestamp":880,"open":881,"high":882,"low":883,"close":547,"volume":884},"2026-04-22T00:00:00",12.75,13.31,12.51,12773100,{"timestamp":886,"open":887,"high":888,"low":547,"close":331,"volume":889},"2026-04-23T00:00:00",13.42,14.17,13821200,{"timestamp":891,"open":892,"high":892,"low":893,"close":528,"volume":894},"2026-04-26T00:00:00",14.2,13.1,16104600,{"timestamp":896,"open":851,"high":846,"low":897,"close":898,"volume":899},"2026-04-27T00:00:00",11.92,11.97,11641700,{"timestamp":901,"open":902,"high":903,"low":904,"close":827,"volume":905},"2026-04-28T00:00:00",11.81,12.16,11.57,4883300,{"timestamp":907,"open":841,"high":908,"low":909,"close":910,"volume":911},"2026-04-29T00:00:00",12.84,11.51,12.39,13296800,{"timestamp":913,"open":914,"high":570,"low":610,"close":915,"volume":916},"2026-05-03T00:00:00",12.43,11.5,15154100,{"timestamp":918,"open":589,"high":919,"low":920,"close":921,"volume":922},"2026-05-04T00:00:00",12.29,10.99,11.71,13019100,{"timestamp":924,"open":925,"high":926,"low":927,"close":590,"volume":928},"2026-05-05T00:00:00",12.05,12.4,11.78,10110100,{"timestamp":930,"open":931,"high":919,"low":932,"close":839,"volume":933},"2026-05-06T00:00:00",11.9,11.76,26220900,{"timestamp":935,"open":936,"high":937,"low":938,"close":902,"volume":939},"2026-05-07T00:00:00",12,12.67,11.77,7357400,{"timestamp":941,"open":902,"high":828,"low":611,"close":942,"volume":943},"2026-05-10T00:00:00",11.44,8606800,{"timestamp":945,"open":946,"high":947,"low":590,"close":948,"volume":949},"2026-05-11T00:00:00",12.3,13.23,12.5,42550700,{"timestamp":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2026-05-12T00:00:00",12.83,14.42,12.24,12.74,22643200,{"timestamp":958,"open":519,"high":959,"low":960,"close":577,"volume":961},"2026-05-13T00:00:00",13.58,12.61,11258700,{"timestamp":963,"open":865,"high":512,"low":964,"close":965,"volume":966},"2026-05-14T00:00:00",12.36,12.45,11631500,{"timestamp":968,"open":883,"high":969,"low":970,"close":952,"volume":971},"2026-05-17T00:00:00",12.97,12.42,12315400,{"timestamp":973,"open":948,"high":523,"low":866,"close":572,"volume":974},"2026-05-18T00:00:00",8867000,{"timestamp":976,"open":39,"high":977,"low":978,"close":979,"volume":980},"2026-05-19T00:00:00",13.44,12.81,13.27,6481700,{"timestamp":982,"open":528,"high":528,"low":983,"close":983,"volume":984},"2026-05-20T00:00:00",12.34,12580100,{"timestamp":986,"open":987,"high":988,"low":921,"close":925,"volume":989},"2026-05-21T00:00:00",12.46,12.64,10009100,{"timestamp":991,"open":983,"high":992,"low":993,"close":926,"volume":994},"2026-05-24T00:00:00",12.55,12.18,4149200,{"timestamp":996,"open":926,"high":997,"low":595,"close":997,"volume":998},"2026-05-25T00:00:00",12.6,5503200,{"timestamp":1000,"open":1001,"high":519,"low":1002,"close":583,"volume":1003},"2026-05-26T00:00:00",12.73,12.32,5340600,{"timestamp":1005,"open":948,"high":1006,"low":1007,"close":1008,"volume":1009},"2026-05-27T00:00:00",12.79,12.31,12.48,6315000,{"timestamp":1011,"open":948,"high":1012,"low":841,"close":855,"volume":1013},"2026-05-28T00:00:00",12.53,11113500,{"timestamp":1015,"open":954,"high":970,"low":931,"close":1016,"volume":1017},"2026-05-31T00:00:00",12.2,5099200,{"timestamp":1019,"open":866,"high":914,"low":872,"close":866,"volume":1020},"2026-06-01T00:00:00",4496600,{"timestamp":1022,"open":1023,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-06-02T00:00:00",11.98,12.06,11.06,11.22,14328900,{"timestamp":1029,"open":667,"high":1030,"low":1031,"close":1031,"volume":1032},"2026-06-04T00:00:00",11.39,10.94,5640400,{"timestamp":1034,"open":1035,"high":610,"low":1036,"close":1037,"volume":1038},"2026-06-07T00:00:00",10.9,10.81,10.89,4266900,{"timestamp":1040,"open":1035,"high":1041,"low":1035,"close":1042,"volume":1043},"2026-06-08T00:00:00",11.53,11.38,5728800,{"timestamp":1045,"open":601,"high":601,"low":673,"close":1046,"volume":1047},"2026-06-09T00:00:00",11.41,4277600,{"timestamp":1049,"open":608,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-06-10T00:00:00",11.79,11.08,11.59,5608800,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2026-06-11T00:00:00",11.52,11.93,11.26,11.4,5218500,{"timestamp":1062,"open":1063,"high":877,"low":1064,"close":608,"volume":1065},"2026-06-14T00:00:00",11.86,11.33,8588300,{"timestamp":1067,"open":1068,"high":601,"low":1069,"close":1069,"volume":1070},"2026-06-15T00:00:00",11.34,11.21,4333900,{"timestamp":1072,"open":1073,"high":604,"low":659,"close":660,"volume":1074},"2026-06-16T00:00:00",11.24,8802500,{"timestamp":1076,"open":647,"high":1077,"low":677,"close":660,"volume":1078},"2026-06-17T00:00:00",11.02,4406700,{"timestamp":1080,"open":1081,"high":615,"low":684,"close":684,"volume":1082},"2026-06-18T00:00:00",10.65,5737800,{"timestamp":1084,"open":623,"high":818,"low":1085,"close":1086,"volume":1087},"2026-06-21T00:00:00",10.33,10.61,5368400,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":662,"volume":1093},"2026-06-22T00:00:00",10.49,10.72,10.19,6066200,{"timestamp":1095,"open":779,"high":642,"low":634,"close":1096,"volume":1097},"2026-06-23T00:00:00",10.17,3930400,{"timestamp":1099,"open":1100,"high":677,"low":697,"close":630,"volume":1101},"2026-06-24T00:00:00",10.26,4560900,{"timestamp":1103,"open":1104,"high":1105,"low":786,"close":1106,"volume":1107},"2026-06-25T00:00:00",10.16,10.38,10.24,3213700,{"timestamp":1109,"open":1110,"high":679,"low":629,"close":655,"volume":1111},"2026-06-28T00:00:00",10.21,2165600,{"timestamp":1113,"open":784,"high":1090,"low":791,"close":1110,"volume":1114},"2026-06-29T00:00:00",4269800,{"timestamp":1116,"open":803,"high":807,"low":1117,"close":807,"volume":1118},"2026-06-30T00:00:00",9.99,3590900,{"timestamp":1120,"open":1121,"high":1122,"low":641,"close":622,"volume":1123},"2026-07-01T00:00:00",10.63,10.86,2318400,{"timestamp":1125,"open":807,"high":615,"low":679,"close":1121,"volume":1126},"2026-07-02T00:00:00",2211200,{"timestamp":1128,"open":1129,"high":1130,"low":1131,"close":1105,"volume":1132},"2026-07-05T00:00:00",10.51,10.56,10.29,3271300,{"timestamp":1134,"open":1135,"high":627,"low":630,"close":1092,"volume":1136},"2026-07-06T00:00:00",10.4,2890400,{"timestamp":1138,"open":1139,"high":678,"low":1140,"close":1140,"volume":1141},"2026-07-07T00:00:00",10.14,9.96,2576700,{"timestamp":1143,"open":791,"high":1110,"low":1144,"close":683,"volume":1145},"2026-07-08T00:00:00",9.81,4109100,{"timestamp":1147,"open":641,"high":1148,"low":779,"close":1149,"volume":1150},"2026-07-09T00:00:00",10.67,10.6,5327500,{"timestamp":1152,"open":1153,"high":1091,"low":1154,"close":1155,"volume":1156},"2026-07-12T00:00:00",10.57,10.34,10.46,3153900,{"timestamp":1158,"open":628,"high":1159,"low":647,"close":1159,"volume":1160},"2026-07-13T00:00:00",11.19,5504600,{"timestamp":1162,"open":673,"high":1163,"low":1036,"close":920,"volume":1164},"2026-07-14T00:00:00",11.17,5505000,{"timestamp":1166,"open":1167,"high":1168,"low":621,"close":1169,"volume":1170},"2026-07-15T00:00:00",10.88,11.01,10.95,3358000,{"timestamp":1172,"open":1173,"high":601,"low":1037,"close":1042,"volume":1174},"2026-07-16T00:00:00",10.97,5419600,{"timestamp":1176,"open":1177,"high":1178,"low":1179,"close":609,"volume":1180},"2026-07-19T00:00:00",11.43,11.63,11.29,4849300,{"timestamp":1182,"open":1056,"high":1183,"low":1025,"close":1073,"volume":1184},"2026-07-20T00:00:00",11.58,6092400,{"timestamp":1186,"open":1187,"high":1178,"low":1073,"close":1030,"volume":1188},"2026-07-21T00:00:00",11.28,3187100,{"timestamp":1190,"open":1191,"high":1191,"low":647,"close":647,"volume":1192},"2026-07-22T00:00:00",11.32,5890500,{"timestamp":1194,"open":677,"high":628,"low":797,"close":1195,"volume":1196},"2026-07-23T00:00:00",9.92,5963100,{"timestamp":1198,"open":649,"high":807,"low":649,"close":1092,"volume":1199},"2026-07-26T00:00:00",4174900,{"timestamp":1201,"open":659,"high":1091,"low":1092,"close":1149,"volume":1202},"2026-07-27T00:00:00",4038300,{"timestamp":1204,"open":620,"high":1205,"low":623,"close":807,"volume":1206},"2026-07-28T00:00:00",10.76,3615600,{"timestamp":1208,"open":807,"high":640,"low":807,"close":1168,"volume":1209},"2026-07-29T00:00:00",4445000,{"timestamp":1211,"open":1212,"high":1068,"low":1213,"close":1187,"volume":1214},"2026-07-30T00:00:00",11.1,10.93,1931600,{"timestamp":1216,"open":1046,"high":1217,"low":1030,"close":590,"volume":1218},"2026-08-02T00:00:00",11.96,5227200,{"timestamp":1220,"open":1221,"high":1016,"low":1222,"close":927,"volume":1223},"2026-08-03T00:00:00",12.1,11.62,3906200,{"timestamp":1225,"open":931,"high":931,"low":1226,"close":1227,"volume":1228},"2026-08-04T00:00:00",11.07,11.11,4715600,{"timestamp":1230,"open":1227,"high":1058,"low":822,"close":1231,"volume":1232},"2026-08-05T00:00:00",11.13,3524100,{"timestamp":1234,"open":1231,"high":1056,"low":816,"close":822,"volume":1235},"2026-08-06T00:00:00",4195200,{"timestamp":1237,"open":818,"high":636,"low":1100,"close":666,"volume":1238},"2026-08-09T00:00:00",7392200,{"timestamp":1240,"open":684,"high":1241,"low":756,"close":785,"volume":1242},"2026-08-10T00:00:00",10.54,6332500,{"timestamp":1244,"open":790,"high":1245,"low":1246,"close":706,"volume":1247},"2026-08-11T00:00:00",9.86,9.48,6676600,{"timestamp":1249,"open":1250,"high":1251,"low":1252,"close":1252,"volume":1253},"2026-08-12T00:00:00",7.81,8.81,6.41,44917300,{"timestamp":1255,"open":1256,"high":1257,"low":1258,"close":1259,"volume":1260},"2026-08-13T00:00:00",6.4,6.78,6.14,6.73,23535600,{"timestamp":1262,"open":1263,"high":1264,"low":1265,"close":1266,"volume":1267},"2026-08-16T00:00:00",6.7,7.09,6.56,6.58,12540900,{"timestamp":1269,"open":1266,"high":1270,"low":1271,"close":1257,"volume":1272},"2026-08-17T00:00:00",7.08,6.54,15788100,{"timestamp":1274,"open":1275,"high":1276,"low":1277,"close":1265,"volume":1278},"2026-08-18T00:00:00",6.85,6.89,6.52,9314100,{"timestamp":1280,"open":1281,"high":1277,"low":1282,"close":1283,"volume":1284},"2026-08-19T00:00:00",6.51,6.01,6.09,16603600,{"timestamp":1286,"open":1287,"high":1288,"low":1289,"close":1271,"volume":1290},"2026-08-20T00:00:00",6.17,6.61,6.1,17947600,{"timestamp":1292,"open":1271,"high":1266,"low":1293,"close":1293,"volume":1294},"2026-08-23T00:00:00",6.36,5528700,{"timestamp":1296,"open":1297,"high":1298,"low":1299,"close":1300,"volume":1301},"2026-08-24T00:00:00",6.32,6.49,6.06,6.42,12390900,{"timestamp":1303,"open":1304,"high":1259,"low":1293,"close":1305,"volume":1306},"2026-08-25T00:00:00",6.48,6.38,8532800,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-26T00:00:00",6.37,6.64,6.35,6.55,7016100,{"timestamp":1315,"open":1266,"high":1316,"low":1317,"close":1298,"volume":1318},"2026-08-27T00:00:00",6.6,6.3,8700700,{"timestamp":1320,"open":1312,"high":1321,"low":1322,"close":1288,"volume":1323},"2026-08-30T00:00:00",6.68,6.45,7575300,{"timestamp":1325,"open":1288,"high":1326,"low":1265,"close":1316,"volume":1327},"2026-08-31T00:00:00",6.83,9216100,{"timestamp":1329,"open":1330,"high":1331,"low":1332,"close":1333,"volume":1334},"2026-09-01T00:00:00",6.66,7.02,6.57,6.87,16607600,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":1340,"volume":1341},"2026-09-02T00:00:00",7.01,7.39,6.9,7.33,11157100,{"timestamp":1343,"open":1344,"high":1345,"low":1346,"close":1347,"volume":1348},"2026-09-03T00:00:00",7.21,7.42,7.1,7.26,5261800,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-09-07T00:00:00",7.35,7.48,7.13,7.19,6003100,{"timestamp":1357,"open":1358,"high":1344,"low":1359,"close":755,"volume":1360},"2026-09-08T00:00:00",7.16,6.96,8095600,{"timestamp":1362,"open":1363,"high":1345,"low":1333,"close":1364,"volume":1365},"2026-09-09T00:00:00",6.93,7.32,7957600,{"timestamp":1367,"open":1368,"high":1369,"low":1370,"close":1259,"volume":1371},"2026-09-10T00:00:00",7.38,7.46,6.71,12927400,{"timestamp":1373,"open":1374,"high":1326,"low":1375,"close":1376,"volume":1377},"2026-09-13T00:00:00",6.62,6.5,6.72,7472100,{"timestamp":1379,"open":1380,"high":1380,"low":17,"close":1381,"volume":1382},"2026-09-14T00:00:00",6.75,6.63,8359400,{"timestamp":1384,"open":1381,"high":1385,"low":1322,"close":1298,"volume":1386},"2026-09-15T00:00:00",6.74,9126600,{"timestamp":1388,"open":1332,"high":1316,"low":1311,"close":1389,"volume":1390},"2026-09-16T00:00:00",6.39,8619100,{"timestamp":1392,"open":1293,"high":1293,"low":1393,"close":1394,"volume":1395},"2026-09-17T00:00:00",6.16,6.21,9304600,{"timestamp":1397,"open":1398,"high":1370,"low":1399,"close":1370,"volume":1400},"2026-09-20T00:00:00",6.27,6.2,9753000,{"timestamp":1402,"open":1288,"high":1403,"low":1252,"close":1404,"volume":1405},"2026-09-21T00:00:00",6.81,6.8,9432400,{"timestamp":1407,"open":1330,"high":1339,"low":1408,"close":1409,"volume":1410},"2026-09-22T00:00:00",6.59,6.65,6621200,{"timestamp":1412,"open":1413,"high":1413,"low":1300,"close":1414,"volume":1415},"2026-09-23T00:00:00",6.67,6.46,5327200,[]]