[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fLsP6YUwHazFjin9hhaTiBDkk2qB82e7Oc_i1Sa-4X-4":3,"$fruea4d-o2QNoO_Dan5GfLwOapHWbS7am6cqxtdyN4Ow":8,"$fqO8rU4rcqtp3F60oeOPJl_l34ZUDaITxaayv95LRgIE":49},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":42,"relatedTickers":43},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"HOOT4","hoot4","stock","Hoteis Othon S.A.","Hotéis Othon","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},7.03,-0.9,-12.7792,"BRL","2026-09-24T21:09:29Z",{"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":5},1.665,-2.259,0,4.22,-3.11,1.81,0.82,0.6,67612000,82052000,-73.71,9.71,5.56,14.55,33.07,65.59,-0.71,1.41,0.9,[],[44,45,46,47,48],"FLRY3","RDOR3","QUAL3","ODPV3","TRIS3",{"items":50,"totalItens":5,"success":6,"errors":790,"limitReached":5},[51,54,58,62,68,72,76,80,84,89,91,95,98,101,104,108,112,115,120,124,130,136,141,146,148,153,156,161,166,168,170,175,177,179,184,190,195,200,207,210,216,221,225,231,235,239,244,247,251,256,259,262,264,267,271,275,279,282,288,290,292,294,296,298,302,305,310,313,317,320,323,328,330,333,338,341,344,346,351,355,361,366,370,372,377,383,388,392,395,401,404,408,412,417,420,423,427,430,433,435,438,441,444,446,449,451,454,456,458,462,464,468,471,474,476,478,481,484,488,490,494,497,500,505,511,513,518,522,525,528,532,534,536,538,540,543,546,549,551,554,560,562,564,567,570,573,575,577,581,583,586,588,590,593,596,600,602,604,606,609,611,614,616,618,620,622,625,627,629,631,633,635,637,639,641,643,645,648,651,654,657,659,662,664,666,668,670,672,674,677,679,681,683,685,687,690,693,695,698,700,703,707,711,713,715,718,720,724,727,731,735,740,744,749,754,758,762,767,769,772,774,776,778,782,786],{"timestamp":52,"open":53,"high":53,"low":53,"close":53,"volume":25},"2025-09-25T00:00:00",4,{"timestamp":55,"open":26,"high":26,"low":56,"close":26,"volume":57},"2025-09-28T00:00:00",3.96,3600,{"timestamp":59,"open":60,"high":60,"low":60,"close":60,"volume":61},"2025-09-29T00:00:00",4.11,1200,{"timestamp":63,"open":64,"high":65,"low":66,"close":65,"volume":67},"2025-09-30T00:00:00",4.17,4.19,4.06,2200,{"timestamp":69,"open":65,"high":26,"low":70,"close":70,"volume":71},"2025-10-01T00:00:00",4.09,5900,{"timestamp":73,"open":70,"high":70,"low":74,"close":70,"volume":75},"2025-10-02T00:00:00",4.05,21300,{"timestamp":77,"open":74,"high":78,"low":74,"close":78,"volume":79},"2025-10-05T00:00:00",4.1,1300,{"timestamp":81,"open":82,"high":82,"low":82,"close":82,"volume":83},"2025-10-06T00:00:00",4.15,200,{"timestamp":85,"open":86,"high":82,"low":53,"close":87,"volume":88},"2025-10-07T00:00:00",4.14,4.04,7500,{"timestamp":90,"open":87,"high":87,"low":87,"close":87,"volume":25},"2025-10-08T00:00:00",{"timestamp":92,"open":87,"high":93,"low":56,"close":87,"volume":94},"2025-10-09T00:00:00",4.08,38500,{"timestamp":96,"open":93,"high":82,"low":93,"close":82,"volume":97},"2025-10-12T00:00:00",16600,{"timestamp":99,"open":82,"high":64,"low":82,"close":64,"volume":100},"2025-10-13T00:00:00",100,{"timestamp":102,"open":64,"high":103,"low":64,"close":103,"volume":83},"2025-10-14T00:00:00",4.2,{"timestamp":105,"open":26,"high":26,"low":106,"close":103,"volume":107},"2025-10-15T00:00:00",4.13,35300,{"timestamp":109,"open":110,"high":110,"low":82,"close":103,"volume":111},"2025-10-16T00:00:00",4.23,17400,{"timestamp":113,"open":64,"high":114,"low":64,"close":114,"volume":67},"2025-10-19T00:00:00",4.25,{"timestamp":116,"open":114,"high":117,"low":114,"close":118,"volume":119},"2025-10-20T00:00:00",4.45,4.39,1100,{"timestamp":121,"open":118,"high":117,"low":122,"close":117,"volume":123},"2025-10-21T00:00:00",4.35,4000,{"timestamp":125,"open":126,"high":127,"low":126,"close":128,"volume":129},"2025-10-22T00:00:00",4.43,4.89,4.67,9800,{"timestamp":131,"open":132,"high":133,"low":134,"close":132,"volume":135},"2025-10-23T00:00:00",4.9,4.91,4.75,1700,{"timestamp":137,"open":133,"high":138,"low":133,"close":139,"volume":140},"2025-10-26T00:00:00",5.14,4.99,27000,{"timestamp":142,"open":132,"high":143,"low":128,"close":144,"volume":145},"2025-10-27T00:00:00",5,4.92,3400,{"timestamp":147,"open":144,"high":144,"low":144,"close":144,"volume":25},"2025-10-29T00:00:00",{"timestamp":149,"open":150,"high":151,"low":144,"close":152,"volume":135},"2025-10-30T00:00:00",4.94,5.04,5.01,{"timestamp":154,"open":143,"high":151,"low":139,"close":143,"volume":155},"2025-11-02T00:00:00",2600,{"timestamp":157,"open":158,"high":158,"low":159,"close":159,"volume":160},"2025-11-03T00:00:00",4.86,4.81,12800,{"timestamp":162,"open":163,"high":163,"low":164,"close":165,"volume":100},"2025-11-04T00:00:00",4.82,4.79,4.8,{"timestamp":167,"open":139,"high":139,"low":139,"close":139,"volume":25},"2025-11-05T00:00:00",{"timestamp":169,"open":127,"high":139,"low":127,"close":132,"volume":61},"2025-11-06T00:00:00",{"timestamp":171,"open":132,"high":172,"low":173,"close":172,"volume":174},"2025-11-09T00:00:00",5.03,4.85,10300,{"timestamp":176,"open":172,"high":172,"low":172,"close":172,"volume":25},"2025-11-10T00:00:00",{"timestamp":178,"open":132,"high":172,"low":132,"close":172,"volume":25},"2025-11-11T00:00:00",{"timestamp":180,"open":181,"high":182,"low":158,"close":182,"volume":183},"2025-11-12T00:00:00",4.97,5.2,8100,{"timestamp":185,"open":186,"high":187,"low":188,"close":187,"volume":189},"2025-11-13T00:00:00",4.87,5.19,4.83,3900,{"timestamp":191,"open":192,"high":193,"low":192,"close":35,"volume":194},"2025-11-16T00:00:00",5.1,5.79,11500,{"timestamp":196,"open":35,"high":197,"low":198,"close":197,"volume":199},"2025-11-17T00:00:00",6,5.43,13700,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-11-18T00:00:00",5.83,6.15,5.8,5.99,13000,{"timestamp":208,"open":209,"high":209,"low":209,"close":209,"volume":25},"2025-11-20T00:00:00",5.98,{"timestamp":211,"open":212,"high":213,"low":214,"close":213,"volume":215},"2025-11-23T00:00:00",5.89,6.1,5.85,700,{"timestamp":217,"open":213,"high":218,"low":213,"close":219,"volume":220},"2025-11-24T00:00:00",6.39,6.3,7300,{"timestamp":222,"open":223,"high":219,"low":224,"close":219,"volume":61},"2025-11-25T00:00:00",6.25,6.16,{"timestamp":226,"open":227,"high":228,"low":229,"close":219,"volume":230},"2025-11-26T00:00:00",6.29,6.5,6.18,26300,{"timestamp":232,"open":219,"high":233,"low":219,"close":233,"volume":234},"2025-11-27T00:00:00",6.44,2500,{"timestamp":236,"open":237,"high":233,"low":237,"close":218,"volume":238},"2025-11-30T00:00:00",6.38,300,{"timestamp":240,"open":241,"high":241,"low":219,"close":242,"volume":243},"2025-12-01T00:00:00",6.59,6.34,4400,{"timestamp":245,"open":223,"high":219,"low":223,"close":219,"volume":246},"2025-12-02T00:00:00",5000,{"timestamp":248,"open":219,"high":219,"low":249,"close":249,"volume":250},"2025-12-03T00:00:00",6.05,6800,{"timestamp":252,"open":253,"high":254,"low":253,"close":255,"volume":123},"2025-12-04T00:00:00",5.17,6.21,6.2,{"timestamp":257,"open":258,"high":258,"low":249,"close":203,"volume":246},"2025-12-07T00:00:00",6.22,{"timestamp":260,"open":203,"high":258,"low":261,"close":261,"volume":155},"2025-12-08T00:00:00",6.06,{"timestamp":263,"open":258,"high":258,"low":249,"close":249,"volume":119},"2025-12-09T00:00:00",{"timestamp":265,"open":205,"high":249,"low":266,"close":249,"volume":243},"2025-12-10T00:00:00",5.91,{"timestamp":268,"open":205,"high":269,"low":266,"close":205,"volume":270},"2025-12-11T00:00:00",6.14,15900,{"timestamp":272,"open":213,"high":213,"low":273,"close":273,"volume":274},"2025-12-14T00:00:00",6.02,1900,{"timestamp":276,"open":273,"high":273,"low":277,"close":277,"volume":278},"2025-12-15T00:00:00",5.84,15300,{"timestamp":280,"open":205,"high":205,"low":281,"close":281,"volume":100},"2025-12-16T00:00:00",5.9,{"timestamp":283,"open":277,"high":284,"low":285,"close":286,"volume":287},"2025-12-17T00:00:00",5.95,5.74,5.94,2400,{"timestamp":289,"open":277,"high":284,"low":277,"close":284,"volume":123},"2025-12-18T00:00:00",{"timestamp":291,"open":205,"high":205,"low":205,"close":205,"volume":25},"2025-12-21T00:00:00",{"timestamp":293,"open":214,"high":209,"low":214,"close":209,"volume":100},"2025-12-22T00:00:00",{"timestamp":295,"open":205,"high":205,"low":205,"close":205,"volume":25},"2025-12-25T00:00:00",{"timestamp":297,"open":205,"high":197,"low":286,"close":284,"volume":160},"2025-12-28T00:00:00",{"timestamp":299,"open":300,"high":301,"low":284,"close":301,"volume":88},"2025-12-29T00:00:00",6.01,6.08,{"timestamp":303,"open":301,"high":255,"low":301,"close":255,"volume":304},"2026-01-01T00:00:00",20000,{"timestamp":306,"open":254,"high":307,"low":308,"close":307,"volume":309},"2026-01-04T00:00:00",6.33,5.96,5800,{"timestamp":311,"open":224,"high":224,"low":213,"close":213,"volume":312},"2026-01-05T00:00:00",2000,{"timestamp":314,"open":315,"high":315,"low":301,"close":301,"volume":316},"2026-01-06T00:00:00",6.23,26700,{"timestamp":318,"open":213,"high":229,"low":213,"close":229,"volume":319},"2026-01-07T00:00:00",2100,{"timestamp":321,"open":322,"high":315,"low":203,"close":258,"volume":155},"2026-01-08T00:00:00",6.17,{"timestamp":324,"open":203,"high":325,"low":203,"close":326,"volume":327},"2026-01-11T00:00:00",6.75,6.7,21400,{"timestamp":329,"open":325,"high":325,"low":325,"close":325,"volume":25},"2026-01-12T00:00:00",{"timestamp":331,"open":332,"high":332,"low":228,"close":228,"volume":25},"2026-01-13T00:00:00",6.61,{"timestamp":334,"open":241,"high":335,"low":228,"close":336,"volume":337},"2026-01-14T00:00:00",6.74,6.58,1600,{"timestamp":339,"open":340,"high":340,"low":340,"close":340,"volume":25},"2026-01-18T00:00:00",6.62,{"timestamp":342,"open":343,"high":340,"low":343,"close":340,"volume":238},"2026-01-19T00:00:00",6.47,{"timestamp":345,"open":241,"high":241,"low":343,"close":336,"volume":83},"2026-01-21T00:00:00",{"timestamp":347,"open":336,"high":348,"low":349,"close":348,"volume":350},"2026-01-22T00:00:00",6.65,6.48,13300,{"timestamp":352,"open":353,"high":354,"low":353,"close":354,"volume":25},"2026-01-25T00:00:00",6.71,6.72,{"timestamp":356,"open":357,"high":358,"low":357,"close":359,"volume":360},"2026-01-26T00:00:00",6.68,8.25,7.41,5300,{"timestamp":362,"open":363,"high":364,"low":363,"close":364,"volume":365},"2026-01-27T00:00:00",6.88,6.92,800,{"timestamp":367,"open":368,"high":369,"low":364,"close":369,"volume":145},"2026-01-28T00:00:00",6.93,7,{"timestamp":371,"open":369,"high":369,"low":369,"close":369,"volume":25},"2026-02-01T00:00:00",{"timestamp":373,"open":369,"high":374,"low":369,"close":375,"volume":376},"2026-02-02T00:00:00",7.99,7.56,3200,{"timestamp":378,"open":379,"high":379,"low":380,"close":381,"volume":382},"2026-02-03T00:00:00",7.5,6.95,7.48,4500,{"timestamp":384,"open":385,"high":386,"low":369,"close":387,"volume":274},"2026-02-05T00:00:00",7.18,7.49,7.27,{"timestamp":389,"open":390,"high":391,"low":369,"close":391,"volume":337},"2026-02-08T00:00:00",7.02,7.06,{"timestamp":393,"open":17,"high":394,"low":17,"close":394,"volume":189},"2026-02-09T00:00:00",7.14,{"timestamp":396,"open":397,"high":398,"low":399,"close":397,"volume":400},"2026-02-10T00:00:00",7.11,7.19,7.1,1400,{"timestamp":402,"open":403,"high":398,"low":403,"close":398,"volume":100},"2026-02-11T00:00:00",7.04,{"timestamp":405,"open":403,"high":406,"low":369,"close":406,"volume":407},"2026-02-12T00:00:00",7.15,6900,{"timestamp":409,"open":398,"high":410,"low":369,"close":411,"volume":57},"2026-02-17T00:00:00",7.2,7.17,{"timestamp":413,"open":414,"high":406,"low":369,"close":415,"volume":416},"2026-02-18T00:00:00",7.05,7.01,600,{"timestamp":418,"open":419,"high":419,"low":419,"close":419,"volume":25},"2026-02-19T00:00:00",7.13,{"timestamp":421,"open":390,"high":422,"low":415,"close":422,"volume":416},"2026-02-22T00:00:00",7.07,{"timestamp":424,"open":425,"high":425,"low":369,"close":415,"volume":426},"2026-02-23T00:00:00",7.09,1000,{"timestamp":428,"open":429,"high":397,"low":429,"close":397,"volume":100},"2026-02-24T00:00:00",6.99,{"timestamp":431,"open":369,"high":397,"low":432,"close":397,"volume":100},"2026-02-25T00:00:00",6.98,{"timestamp":434,"open":397,"high":419,"low":415,"close":419,"volume":61},"2026-02-26T00:00:00",{"timestamp":436,"open":399,"high":399,"low":429,"close":429,"volume":437},"2026-03-01T00:00:00",400,{"timestamp":439,"open":429,"high":429,"low":440,"close":440,"volume":206},"2026-03-02T00:00:00",6.9,{"timestamp":442,"open":443,"high":399,"low":443,"close":440,"volume":189},"2026-03-03T00:00:00",6.87,{"timestamp":445,"open":414,"high":414,"low":414,"close":414,"volume":25},"2026-03-04T00:00:00",{"timestamp":447,"open":448,"high":419,"low":399,"close":399,"volume":100},"2026-03-05T00:00:00",7.12,{"timestamp":450,"open":443,"high":397,"low":443,"close":397,"volume":83},"2026-03-08T00:00:00",{"timestamp":452,"open":453,"high":410,"low":453,"close":410,"volume":67},"2026-03-09T00:00:00",7.08,{"timestamp":455,"open":394,"high":394,"low":415,"close":415,"volume":437},"2026-03-10T00:00:00",{"timestamp":457,"open":415,"high":422,"low":440,"close":422,"volume":238},"2026-03-11T00:00:00",{"timestamp":459,"open":415,"high":415,"low":460,"close":460,"volume":461},"2026-03-12T00:00:00",6.81,3800,{"timestamp":463,"open":440,"high":429,"low":440,"close":429,"volume":238},"2026-03-15T00:00:00",{"timestamp":465,"open":466,"high":467,"low":354,"close":467,"volume":238},"2026-03-18T00:00:00",6.73,6.85,{"timestamp":469,"open":467,"high":467,"low":470,"close":470,"volume":100},"2026-03-19T00:00:00",6.51,{"timestamp":472,"open":470,"high":473,"low":228,"close":473,"volume":238},"2026-03-22T00:00:00",6.8,{"timestamp":475,"open":228,"high":228,"low":228,"close":228,"volume":25},"2026-03-23T00:00:00",{"timestamp":477,"open":354,"high":354,"low":228,"close":353,"volume":61},"2026-03-24T00:00:00",{"timestamp":479,"open":480,"high":480,"low":480,"close":480,"volume":25},"2026-03-25T00:00:00",6.46,{"timestamp":482,"open":242,"high":483,"low":219,"close":483,"volume":426},"2026-03-26T00:00:00",6.4,{"timestamp":485,"open":486,"high":336,"low":205,"close":205,"volume":487},"2026-03-29T00:00:00",6.45,15200,{"timestamp":489,"open":480,"high":480,"low":480,"close":480,"volume":25},"2026-03-30T00:00:00",{"timestamp":491,"open":219,"high":219,"low":492,"close":322,"volume":493},"2026-04-01T00:00:00",5.81,75300,{"timestamp":495,"open":273,"high":486,"low":308,"close":486,"volume":496},"2026-04-06T00:00:00",3000,{"timestamp":498,"open":486,"high":499,"low":486,"close":332,"volume":189},"2026-04-07T00:00:00",6.91,{"timestamp":501,"open":326,"high":502,"low":326,"close":503,"volume":504},"2026-04-08T00:00:00",8.4,8,64700,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":437},"2026-04-09T00:00:00",7.86,8.6,7.3,8.1,{"timestamp":512,"open":510,"high":510,"low":391,"close":510,"volume":155},"2026-04-13T00:00:00",{"timestamp":514,"open":510,"high":510,"low":515,"close":516,"volume":517},"2026-04-14T00:00:00",7.34,7.35,7200,{"timestamp":519,"open":516,"high":520,"low":448,"close":448,"volume":521},"2026-04-15T00:00:00",7.37,900,{"timestamp":523,"open":524,"high":524,"low":399,"close":399,"volume":521},"2026-04-16T00:00:00",7.68,{"timestamp":526,"open":415,"high":415,"low":429,"close":369,"volume":527},"2026-04-19T00:00:00",2300,{"timestamp":529,"open":530,"high":422,"low":530,"close":369,"volume":531},"2026-04-21T00:00:00",6.86,500,{"timestamp":533,"open":429,"high":369,"low":429,"close":369,"volume":531},"2026-04-22T00:00:00",{"timestamp":535,"open":369,"high":369,"low":429,"close":369,"volume":145},"2026-04-23T00:00:00",{"timestamp":537,"open":429,"high":403,"low":530,"close":403,"volume":521},"2026-04-26T00:00:00",{"timestamp":539,"open":467,"high":390,"low":467,"close":390,"volume":531},"2026-04-28T00:00:00",{"timestamp":541,"open":363,"high":414,"low":530,"close":414,"volume":542},"2026-04-29T00:00:00",10800,{"timestamp":544,"open":369,"high":369,"low":380,"close":380,"volume":545},"2026-05-03T00:00:00",9400,{"timestamp":547,"open":548,"high":429,"low":473,"close":429,"volume":337},"2026-05-04T00:00:00",6.82,{"timestamp":550,"open":403,"high":403,"low":363,"close":429,"volume":365},"2026-05-05T00:00:00",{"timestamp":552,"open":429,"high":429,"low":473,"close":473,"volume":553},"2026-05-06T00:00:00",1800,{"timestamp":555,"open":556,"high":419,"low":557,"close":558,"volume":559},"2026-05-07T00:00:00",6.84,6.83,6.96,16800,{"timestamp":561,"open":558,"high":419,"low":473,"close":380,"volume":79},"2026-05-10T00:00:00",{"timestamp":563,"open":448,"high":448,"low":466,"close":429,"volume":437},"2026-05-11T00:00:00",{"timestamp":565,"open":530,"high":391,"low":467,"close":566,"volume":155},"2026-05-12T00:00:00",6.89,{"timestamp":568,"open":569,"high":391,"low":569,"close":369,"volume":274},"2026-05-13T00:00:00",6.78,{"timestamp":571,"open":566,"high":391,"low":363,"close":391,"volume":572},"2026-05-14T00:00:00",11400,{"timestamp":574,"open":548,"high":429,"low":548,"close":429,"volume":437},"2026-05-17T00:00:00",{"timestamp":576,"open":369,"high":391,"low":566,"close":566,"volume":189},"2026-05-18T00:00:00",{"timestamp":578,"open":391,"high":391,"low":579,"close":530,"volume":580},"2026-05-19T00:00:00",6.6,9600,{"timestamp":582,"open":467,"high":391,"low":467,"close":391,"volume":100},"2026-05-20T00:00:00",{"timestamp":584,"open":391,"high":410,"low":368,"close":403,"volume":585},"2026-05-21T00:00:00",14500,{"timestamp":587,"open":440,"high":390,"low":440,"close":390,"volume":238},"2026-05-25T00:00:00",{"timestamp":589,"open":440,"high":403,"low":440,"close":403,"volume":83},"2026-05-26T00:00:00",{"timestamp":591,"open":403,"high":403,"low":440,"close":403,"volume":592},"2026-05-27T00:00:00",10500,{"timestamp":594,"open":595,"high":595,"low":595,"close":595,"volume":25},"2026-05-28T00:00:00",7.16,{"timestamp":597,"open":598,"high":598,"low":415,"close":599,"volume":215},"2026-05-31T00:00:00",7.28,7.21,{"timestamp":601,"open":599,"high":599,"low":369,"close":369,"volume":67},"2026-06-01T00:00:00",{"timestamp":603,"open":530,"high":530,"low":530,"close":530,"volume":25},"2026-06-07T00:00:00",{"timestamp":605,"open":443,"high":429,"low":443,"close":429,"volume":319},"2026-06-08T00:00:00",{"timestamp":607,"open":369,"high":448,"low":429,"close":391,"volume":608},"2026-06-09T00:00:00",4600,{"timestamp":610,"open":369,"high":398,"low":369,"close":398,"volume":100},"2026-06-10T00:00:00",{"timestamp":612,"open":398,"high":613,"low":398,"close":613,"volume":100},"2026-06-11T00:00:00",7.25,{"timestamp":615,"open":390,"high":390,"low":415,"close":415,"volume":100},"2026-06-14T00:00:00",{"timestamp":617,"open":369,"high":369,"low":369,"close":369,"volume":100},"2026-06-15T00:00:00",{"timestamp":619,"open":499,"high":425,"low":440,"close":425,"volume":407},"2026-06-16T00:00:00",{"timestamp":621,"open":499,"high":499,"low":499,"close":499,"volume":25},"2026-06-17T00:00:00",{"timestamp":623,"open":624,"high":624,"low":624,"close":624,"volume":25},"2026-06-18T00:00:00",7.24,{"timestamp":626,"open":410,"high":410,"low":410,"close":410,"volume":25},"2026-06-21T00:00:00",{"timestamp":628,"open":369,"high":411,"low":369,"close":411,"volume":100},"2026-06-22T00:00:00",{"timestamp":630,"open":624,"high":624,"low":624,"close":624,"volume":25},"2026-06-23T00:00:00",{"timestamp":632,"open":17,"high":595,"low":390,"close":595,"volume":100},"2026-06-24T00:00:00",{"timestamp":634,"open":399,"high":399,"low":399,"close":399,"volume":25},"2026-06-25T00:00:00",{"timestamp":636,"open":369,"high":369,"low":499,"close":499,"volume":100},"2026-06-28T00:00:00",{"timestamp":638,"open":443,"high":399,"low":443,"close":399,"volume":100},"2026-06-29T00:00:00",{"timestamp":640,"open":363,"high":425,"low":363,"close":425,"volume":83},"2026-06-30T00:00:00",{"timestamp":642,"open":443,"high":422,"low":443,"close":422,"volume":100},"2026-07-01T00:00:00",{"timestamp":644,"open":443,"high":429,"low":530,"close":429,"volume":215},"2026-07-08T00:00:00",{"timestamp":646,"open":647,"high":432,"low":647,"close":432,"volume":365},"2026-07-09T00:00:00",6.67,{"timestamp":649,"open":432,"high":432,"low":650,"close":650,"volume":100},"2026-07-12T00:00:00",6.97,{"timestamp":652,"open":440,"high":380,"low":440,"close":380,"volume":653},"2026-07-13T00:00:00",6300,{"timestamp":655,"open":380,"high":380,"low":380,"close":380,"volume":656},"2026-07-14T00:00:00",26200,{"timestamp":658,"open":380,"high":380,"low":380,"close":380,"volume":25},"2026-07-16T00:00:00",{"timestamp":660,"open":364,"high":380,"low":440,"close":440,"volume":661},"2026-07-19T00:00:00",6500,{"timestamp":663,"open":440,"high":440,"low":440,"close":440,"volume":25},"2026-07-21T00:00:00",{"timestamp":665,"open":440,"high":440,"low":440,"close":440,"volume":25},"2026-07-22T00:00:00",{"timestamp":667,"open":390,"high":390,"low":443,"close":369,"volume":437},"2026-07-23T00:00:00",{"timestamp":669,"open":440,"high":440,"low":440,"close":440,"volume":25},"2026-07-26T00:00:00",{"timestamp":671,"open":467,"high":440,"low":473,"close":473,"volume":365},"2026-07-27T00:00:00",{"timestamp":673,"open":647,"high":647,"low":647,"close":647,"volume":25},"2026-07-28T00:00:00",{"timestamp":675,"open":647,"high":647,"low":676,"close":676,"volume":25},"2026-07-29T00:00:00",6.66,{"timestamp":678,"open":647,"high":326,"low":676,"close":326,"volume":135},"2026-08-02T00:00:00",{"timestamp":680,"open":326,"high":326,"low":326,"close":326,"volume":416},"2026-08-03T00:00:00",{"timestamp":682,"open":343,"high":470,"low":343,"close":470,"volume":100},"2026-08-06T00:00:00",{"timestamp":684,"open":343,"high":228,"low":480,"close":228,"volume":365},"2026-08-09T00:00:00",{"timestamp":686,"open":348,"high":348,"low":348,"close":348,"volume":25},"2026-08-10T00:00:00",{"timestamp":688,"open":579,"high":689,"low":579,"close":689,"volume":88},"2026-08-11T00:00:00",6.79,{"timestamp":691,"open":548,"high":548,"low":692,"close":692,"volume":274},"2026-08-12T00:00:00",6.69,{"timestamp":694,"open":335,"high":689,"low":335,"close":689,"volume":100},"2026-08-13T00:00:00",{"timestamp":696,"open":467,"high":440,"low":569,"close":440,"volume":697},"2026-08-16T00:00:00",6100,{"timestamp":699,"open":440,"high":440,"low":689,"close":443,"volume":360},"2026-08-17T00:00:00",{"timestamp":701,"open":443,"high":566,"low":443,"close":566,"volume":702},"2026-08-18T00:00:00",1500,{"timestamp":704,"open":460,"high":369,"low":705,"close":380,"volume":706},"2026-08-19T00:00:00",6.49,14300,{"timestamp":708,"open":709,"high":710,"low":709,"close":710,"volume":702},"2026-08-20T00:00:00",6.94,7.38,{"timestamp":712,"open":429,"high":406,"low":440,"close":406,"volume":160},"2026-08-23T00:00:00",{"timestamp":714,"open":425,"high":595,"low":429,"close":429,"volume":337},"2026-08-24T00:00:00",{"timestamp":716,"open":369,"high":410,"low":369,"close":17,"volume":717},"2026-08-25T00:00:00",4700,{"timestamp":719,"open":390,"high":387,"low":390,"close":387,"volume":79},"2026-08-26T00:00:00",{"timestamp":721,"open":624,"high":722,"low":624,"close":722,"volume":723},"2026-08-27T00:00:00",7.51,7000,{"timestamp":725,"open":726,"high":726,"low":726,"close":726,"volume":25},"2026-08-30T00:00:00",7.31,{"timestamp":728,"open":379,"high":722,"low":729,"close":722,"volume":730},"2026-08-31T00:00:00",7.43,10900,{"timestamp":732,"open":722,"high":733,"low":722,"close":734,"volume":79},"2026-09-01T00:00:00",7.73,7.7,{"timestamp":736,"open":737,"high":738,"low":737,"close":510,"volume":739},"2026-09-02T00:00:00",7.78,8.2,3300,{"timestamp":741,"open":742,"high":743,"low":742,"close":743,"volume":100},"2026-09-03T00:00:00",8.45,8.89,{"timestamp":745,"open":746,"high":746,"low":747,"close":748,"volume":274},"2026-09-07T00:00:00",8.79,8.28,8.3,{"timestamp":750,"open":751,"high":752,"low":510,"close":508,"volume":753},"2026-09-08T00:00:00",8.22,8.73,2800,{"timestamp":755,"open":756,"high":757,"low":756,"close":757,"volume":531},"2026-09-09T00:00:00",8.12,8.5,{"timestamp":759,"open":760,"high":760,"low":761,"close":502,"volume":553},"2026-09-10T00:00:00",8.59,8.15,{"timestamp":763,"open":502,"high":764,"low":502,"close":765,"volume":766},"2026-09-13T00:00:00",8.8,8.76,12900,{"timestamp":768,"open":757,"high":757,"low":757,"close":757,"volume":100},"2026-09-14T00:00:00",{"timestamp":770,"open":771,"high":771,"low":771,"close":771,"volume":25},"2026-09-15T00:00:00",8.69,{"timestamp":773,"open":748,"high":748,"low":748,"close":748,"volume":25},"2026-09-16T00:00:00",{"timestamp":775,"open":757,"high":757,"low":757,"close":757,"volume":25},"2026-09-17T00:00:00",{"timestamp":777,"open":757,"high":757,"low":757,"close":757,"volume":426},"2026-09-20T00:00:00",{"timestamp":779,"open":780,"high":781,"low":738,"close":738,"volume":119},"2026-09-21T00:00:00",8.21,8.39,{"timestamp":783,"open":784,"high":784,"low":785,"close":785,"volume":365},"2026-09-22T00:00:00",8.17,8.06,{"timestamp":787,"open":788,"high":789,"low":17,"close":17,"volume":246},"2026-09-23T00:00:00",7.97,7.98,[]]