[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUOenE6WPjbOjG6GHl6wAj-PCt6TqOzlVw8dZreCUmDM":3,"$faALH6iMKd0ozR-nclWyeGlsxpqm-5CxxToBuhVxXhOw":46,"$ffz4CCXOZGsKg6AHS-1EOotQeSPj_u8_f7o5rn_JYm9s":71},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MATD3","matd3","stock","Hospital Mater Dei S\u002FA","Rede Mater Dei","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.02,-0.03,-0.5941,"BRL","2026-09-24T21:10:21Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.425,4.519,3.01,2.26,11.81,1.11,4.12,4.69,0.71,2418982000,516001000,9.41,6.98,3.24,6.12,17.3,30.34,1.48,0.51,2.87,1.9412,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","HAPV3",{"items":47,"totalItens":68,"success":69,"errors":70,"limitReached":68},[48,55,59,63],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0643446,"2023-04-28T00:00:00","2023-05-10T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":54},0.0748611,"2024-04-30T00:00:00","2024-06-14T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":60,"comDate":61,"paymentDate":62,"status":54},"2025-05-08T00:00:00","2025-05-13T00:00:00","2025-05-22T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":54},0.150522,"2025-12-03T00:00:00","2025-12-08T00:00:00","2025-12-22T00:00:00",null,true,[],{"items":72,"totalItens":68,"success":69,"errors":983,"limitReached":68},[73,80,86,91,96,101,105,111,115,122,126,131,135,140,143,146,149,154,159,164,167,171,174,177,180,184,187,190,193,196,199,203,208,213,220,224,229,233,238,243,248,253,259,265,271,276,280,284,288,292,295,297,300,303,306,309,312,317,324,330,335,340,345,349,355,361,366,370,375,381,385,388,392,395,399,404,409,413,416,421,426,432,437,444,448,455,462,467,472,477,483,490,495,499,502,506,509,514,518,523,529,533,537,539,543,547,551,555,560,563,566,569,572,577,580,584,587,590,593,598,602,606,609,611,614,617,622,625,628,631,634,638,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,709,713,716,719,722,725,728,731,735,738,743,746,749,752,755,758,761,764,767,769,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,820,824,827,830,833,836,839,842,845,848,851,854,858,861,864,867,870,873,876,879,882,884,887,890,892,895,898,900,903,906,908,911,914,917,920,923,926,929,932,934,937,940,943,946,950,953,956,959,962,965,968,971,974,977,980],{"timestamp":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-09-25T00:00:00",4.47,4.54,4.45,4.51,56800,{"timestamp":81,"open":82,"high":83,"low":84,"close":84,"volume":85},"2025-09-28T00:00:00",4.57,4.59,4.49,166700,{"timestamp":87,"open":88,"high":83,"low":89,"close":83,"volume":90},"2025-09-29T00:00:00",4.52,4.42,357100,{"timestamp":92,"open":88,"high":93,"low":94,"close":75,"volume":95},"2025-09-30T00:00:00",4.56,4.44,118800,{"timestamp":97,"open":98,"high":98,"low":99,"close":89,"volume":100},"2025-10-01T00:00:00",4.46,4.32,165800,{"timestamp":102,"open":89,"high":89,"low":103,"close":103,"volume":104},"2025-10-02T00:00:00",4.3,197900,{"timestamp":106,"open":107,"high":108,"low":109,"close":108,"volume":110},"2025-10-05T00:00:00",4.31,4.43,4.28,187800,{"timestamp":112,"open":77,"high":77,"low":113,"close":113,"volume":114},"2025-10-06T00:00:00",4.25,52000,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-10-07T00:00:00",4.24,4.27,4.2,4.21,103800,{"timestamp":123,"open":109,"high":109,"low":124,"close":124,"volume":125},"2025-10-08T00:00:00",4.13,87100,{"timestamp":127,"open":128,"high":103,"low":128,"close":129,"volume":130},"2025-10-09T00:00:00",4.16,4.29,339700,{"timestamp":132,"open":107,"high":133,"low":119,"close":113,"volume":134},"2025-10-12T00:00:00",4.35,121000,{"timestamp":136,"open":113,"high":113,"low":137,"close":138,"volume":139},"2025-10-13T00:00:00",4.18,4.19,34300,{"timestamp":141,"open":119,"high":133,"low":124,"close":103,"volume":142},"2025-10-14T00:00:00",332100,{"timestamp":144,"open":109,"high":107,"low":113,"close":113,"volume":145},"2025-10-15T00:00:00",55000,{"timestamp":147,"open":129,"high":88,"low":113,"close":88,"volume":148},"2025-10-16T00:00:00",50800,{"timestamp":150,"open":151,"high":152,"low":113,"close":113,"volume":153},"2025-10-19T00:00:00",4.39,4.41,94300,{"timestamp":155,"open":156,"high":157,"low":156,"close":109,"volume":158},"2025-10-20T00:00:00",4.23,4.36,46600,{"timestamp":160,"open":161,"high":162,"low":138,"close":138,"volume":163},"2025-10-21T00:00:00",4.26,4.34,233800,{"timestamp":165,"open":117,"high":161,"low":120,"close":120,"volume":166},"2025-10-22T00:00:00",297000,{"timestamp":168,"open":169,"high":103,"low":169,"close":117,"volume":170},"2025-10-23T00:00:00",4.22,375000,{"timestamp":172,"open":129,"high":107,"low":156,"close":161,"volume":173},"2025-10-26T00:00:00",105200,{"timestamp":175,"open":120,"high":118,"low":120,"close":156,"volume":176},"2025-10-27T00:00:00",66800,{"timestamp":178,"open":113,"high":118,"low":120,"close":161,"volume":179},"2025-10-29T00:00:00",213500,{"timestamp":181,"open":182,"high":182,"low":156,"close":118,"volume":183},"2025-10-30T00:00:00",4.4,388800,{"timestamp":185,"open":156,"high":118,"low":120,"close":169,"volume":186},"2025-11-02T00:00:00",66000,{"timestamp":188,"open":169,"high":113,"low":137,"close":138,"volume":189},"2025-11-03T00:00:00",239700,{"timestamp":191,"open":119,"high":113,"low":138,"close":119,"volume":192},"2025-11-04T00:00:00",1055300,{"timestamp":194,"open":120,"high":156,"low":138,"close":119,"volume":195},"2025-11-05T00:00:00",208900,{"timestamp":197,"open":120,"high":117,"low":137,"close":119,"volume":198},"2025-11-06T00:00:00",134600,{"timestamp":200,"open":201,"high":89,"low":118,"close":107,"volume":202},"2025-11-09T00:00:00",4.38,405000,{"timestamp":204,"open":94,"high":205,"low":151,"close":206,"volume":207},"2025-11-10T00:00:00",4.78,4.64,488700,{"timestamp":209,"open":83,"high":210,"low":83,"close":211,"volume":212},"2025-11-11T00:00:00",4.99,4.95,509300,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-11-12T00:00:00",4.9,4.94,4.68,4.72,97100,{"timestamp":221,"open":83,"high":215,"low":83,"close":222,"volume":223},"2025-11-13T00:00:00",4.85,164800,{"timestamp":225,"open":226,"high":226,"low":227,"close":93,"volume":228},"2025-11-16T00:00:00",4.83,4.55,220400,{"timestamp":230,"open":88,"high":206,"low":98,"close":231,"volume":232},"2025-11-17T00:00:00",4.61,24100,{"timestamp":234,"open":93,"high":235,"low":93,"close":236,"volume":237},"2025-11-18T00:00:00",4.81,4.74,206300,{"timestamp":239,"open":236,"high":205,"low":240,"close":241,"volume":242},"2025-11-20T00:00:00",4.58,4.73,176000,{"timestamp":244,"open":231,"high":245,"low":231,"close":246,"volume":247},"2025-11-23T00:00:00",4.77,4.66,103000,{"timestamp":249,"open":250,"high":205,"low":246,"close":251,"volume":252},"2025-11-24T00:00:00",4.71,4.67,84900,{"timestamp":254,"open":255,"high":222,"low":256,"close":257,"volume":258},"2025-11-25T00:00:00",4.79,4.65,4.84,106100,{"timestamp":260,"open":261,"high":262,"low":218,"close":263,"volume":264},"2025-11-26T00:00:00",4.88,4.93,4.87,119400,{"timestamp":266,"open":267,"high":268,"low":269,"close":235,"volume":270},"2025-11-27T00:00:00",4.91,4.92,4.8,123000,{"timestamp":272,"open":255,"high":273,"low":217,"close":274,"volume":275},"2025-11-30T00:00:00",4.82,4.7,68900,{"timestamp":277,"open":257,"high":278,"low":251,"close":222,"volume":279},"2025-12-01T00:00:00",4.86,252500,{"timestamp":281,"open":222,"high":262,"low":282,"close":273,"volume":283},"2025-12-02T00:00:00",4.75,246400,{"timestamp":65,"open":215,"high":285,"low":286,"close":268,"volume":287},5,4.89,231000,{"timestamp":289,"open":215,"high":290,"low":231,"close":25,"volume":291},"2025-12-04T00:00:00",4.97,181000,{"timestamp":293,"open":245,"high":269,"low":246,"close":218,"volume":294},"2025-12-07T00:00:00",217800,{"timestamp":66,"open":206,"high":282,"low":182,"close":250,"volume":296},292500,{"timestamp":298,"open":256,"high":269,"low":240,"close":236,"volume":299},"2025-12-09T00:00:00",133000,{"timestamp":301,"open":226,"high":286,"low":274,"close":261,"volume":302},"2025-12-10T00:00:00",259000,{"timestamp":304,"open":257,"high":215,"low":245,"close":286,"volume":305},"2025-12-11T00:00:00",111400,{"timestamp":307,"open":267,"high":210,"low":257,"close":216,"volume":308},"2025-12-14T00:00:00",278600,{"timestamp":310,"open":278,"high":211,"low":241,"close":235,"volume":311},"2025-12-15T00:00:00",181100,{"timestamp":313,"open":215,"high":314,"low":256,"close":315,"volume":316},"2025-12-16T00:00:00",5.1,5.09,1144700,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-12-17T00:00:00",5.11,5.23,5.05,5.18,212100,{"timestamp":325,"open":326,"high":327,"low":326,"close":328,"volume":329},"2025-12-18T00:00:00",5.08,5.39,5.34,297200,{"timestamp":331,"open":328,"high":332,"low":320,"close":333,"volume":334},"2025-12-21T00:00:00",5.44,5.25,205000,{"timestamp":67,"open":336,"high":337,"low":336,"close":338,"volume":339},5.26,5.55,5.5,198100,{"timestamp":341,"open":342,"high":342,"low":333,"close":343,"volume":344},"2025-12-25T00:00:00",5.48,5.42,230000,{"timestamp":346,"open":332,"high":332,"low":336,"close":347,"volume":348},"2025-12-28T00:00:00",5.3,72500,{"timestamp":350,"open":351,"high":352,"low":333,"close":353,"volume":354},"2025-12-29T00:00:00",5.37,5.38,5.31,62600,{"timestamp":356,"open":347,"high":357,"low":358,"close":359,"volume":360},"2026-01-01T00:00:00",5.35,5.06,5.29,151500,{"timestamp":362,"open":320,"high":363,"low":364,"close":320,"volume":365},"2026-01-04T00:00:00",5.28,5.19,32600,{"timestamp":367,"open":364,"high":353,"low":368,"close":353,"volume":369},"2026-01-05T00:00:00",5.14,436500,{"timestamp":371,"open":328,"high":328,"low":372,"close":373,"volume":374},"2026-01-06T00:00:00",5.17,5.32,52600,{"timestamp":376,"open":377,"high":352,"low":378,"close":379,"volume":380},"2026-01-07T00:00:00",5.36,5.12,5.21,259700,{"timestamp":382,"open":358,"high":383,"low":321,"close":359,"volume":384},"2026-01-08T00:00:00",5.33,96600,{"timestamp":386,"open":328,"high":338,"low":359,"close":338,"volume":387},"2026-01-11T00:00:00",106900,{"timestamp":389,"open":377,"high":390,"low":347,"close":347,"volume":391},"2026-01-12T00:00:00",5.51,81600,{"timestamp":393,"open":336,"high":332,"low":336,"close":328,"volume":394},"2026-01-13T00:00:00",67200,{"timestamp":396,"open":328,"high":357,"low":397,"close":397,"volume":398},"2026-01-14T00:00:00",5.16,48400,{"timestamp":400,"open":379,"high":401,"low":402,"close":397,"volume":403},"2026-01-15T00:00:00",5.24,5.15,44300,{"timestamp":405,"open":406,"high":328,"low":406,"close":407,"volume":408},"2026-01-18T00:00:00",5.2,5.27,51300,{"timestamp":410,"open":328,"high":328,"low":406,"close":411,"volume":412},"2026-01-19T00:00:00",5.22,45800,{"timestamp":414,"open":363,"high":377,"low":401,"close":328,"volume":415},"2026-01-20T00:00:00",71000,{"timestamp":417,"open":328,"high":418,"low":328,"close":419,"volume":420},"2026-01-21T00:00:00",5.47,5.41,212200,{"timestamp":422,"open":357,"high":423,"low":373,"close":424,"volume":425},"2026-01-22T00:00:00",5.59,5.54,198300,{"timestamp":427,"open":428,"high":429,"low":343,"close":430,"volume":431},"2026-01-25T00:00:00",5.43,5.6,5.57,354100,{"timestamp":433,"open":424,"high":434,"low":338,"close":435,"volume":436},"2026-01-26T00:00:00",5.64,5.63,116300,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2026-01-27T00:00:00",5.75,5.83,5.49,5.62,376400,{"timestamp":445,"open":446,"high":446,"low":419,"close":429,"volume":447},"2026-01-28T00:00:00",5.65,579700,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-02-01T00:00:00",5.96,6.01,5.92,5.99,63400,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2026-02-02T00:00:00",6.07,6.1,5.89,5.91,180100,{"timestamp":463,"open":464,"high":464,"low":429,"close":465,"volume":466},"2026-02-03T00:00:00",6.05,5.71,288000,{"timestamp":468,"open":469,"high":469,"low":423,"close":470,"volume":471},"2026-02-05T00:00:00",5.81,5.67,532800,{"timestamp":473,"open":474,"high":474,"low":470,"close":475,"volume":476},"2026-02-08T00:00:00",5.74,5.68,41500,{"timestamp":478,"open":479,"high":480,"low":481,"close":479,"volume":482},"2026-02-09T00:00:00",5.72,5.73,5.61,54400,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-02-10T00:00:00",5.8,5.82,5.7,5.78,137300,{"timestamp":491,"open":479,"high":492,"low":479,"close":493,"volume":494},"2026-02-11T00:00:00",5.88,5.79,92700,{"timestamp":496,"open":439,"high":485,"low":465,"close":497,"volume":498},"2026-02-12T00:00:00",5.77,40300,{"timestamp":500,"open":465,"high":497,"low":465,"close":474,"volume":501},"2026-02-17T00:00:00",29000,{"timestamp":503,"open":475,"high":504,"low":475,"close":469,"volume":505},"2026-02-18T00:00:00",5.84,43600,{"timestamp":507,"open":474,"high":459,"low":442,"close":440,"volume":508},"2026-02-19T00:00:00",77800,{"timestamp":510,"open":511,"high":512,"low":488,"close":504,"volume":513},"2026-02-22T00:00:00",5.87,6.04,141700,{"timestamp":515,"open":493,"high":516,"low":493,"close":511,"volume":517},"2026-02-23T00:00:00",5.93,87400,{"timestamp":519,"open":520,"high":451,"low":440,"close":521,"volume":522},"2026-02-24T00:00:00",6,5.9,123800,{"timestamp":524,"open":525,"high":526,"low":525,"close":527,"volume":528},"2026-02-25T00:00:00",5.85,6.14,6.11,156500,{"timestamp":530,"open":458,"high":531,"low":525,"close":520,"volume":532},"2026-02-26T00:00:00",6.15,135500,{"timestamp":534,"open":459,"high":464,"low":511,"close":535,"volume":536},"2026-03-01T00:00:00",6.02,61100,{"timestamp":538,"open":450,"high":464,"low":497,"close":516,"volume":323},"2026-03-02T00:00:00",{"timestamp":540,"open":464,"high":526,"low":452,"close":541,"volume":542},"2026-03-03T00:00:00",6.08,165600,{"timestamp":544,"open":526,"high":545,"low":450,"close":450,"volume":546},"2026-03-04T00:00:00",6.17,117700,{"timestamp":548,"open":450,"high":535,"low":549,"close":459,"volume":550},"2026-03-05T00:00:00",5.86,113800,{"timestamp":552,"open":504,"high":553,"low":465,"close":535,"volume":554},"2026-03-08T00:00:00",6.09,125000,{"timestamp":556,"open":557,"high":526,"low":558,"close":535,"volume":559},"2026-03-09T00:00:00",5.98,5.95,213400,{"timestamp":561,"open":562,"high":512,"low":521,"close":453,"volume":186},"2026-03-10T00:00:00",6.03,{"timestamp":564,"open":450,"high":450,"low":470,"close":475,"volume":565},"2026-03-11T00:00:00",132500,{"timestamp":567,"open":475,"high":439,"low":434,"close":487,"volume":568},"2026-03-12T00:00:00",63000,{"timestamp":570,"open":439,"high":488,"low":435,"close":446,"volume":571},"2026-03-15T00:00:00",67000,{"timestamp":573,"open":574,"high":574,"low":434,"close":575,"volume":576},"2026-03-16T00:00:00",5.76,5.66,85300,{"timestamp":578,"open":337,"high":475,"low":441,"close":575,"volume":579},"2026-03-18T00:00:00",87700,{"timestamp":581,"open":434,"high":575,"low":582,"close":441,"volume":583},"2026-03-19T00:00:00",5.45,131100,{"timestamp":585,"open":429,"high":521,"low":328,"close":521,"volume":586},"2026-03-22T00:00:00",584000,{"timestamp":588,"open":469,"high":469,"low":338,"close":446,"volume":589},"2026-03-23T00:00:00",282100,{"timestamp":591,"open":511,"high":521,"low":481,"close":481,"volume":592},"2026-03-24T00:00:00",202200,{"timestamp":594,"open":423,"high":434,"low":595,"close":596,"volume":597},"2026-03-25T00:00:00",5.52,5.56,155200,{"timestamp":599,"open":441,"high":429,"low":357,"close":600,"volume":601},"2026-03-26T00:00:00",5.4,110200,{"timestamp":603,"open":604,"high":441,"low":347,"close":373,"volume":605},"2026-03-29T00:00:00",5.46,98400,{"timestamp":607,"open":373,"high":474,"low":373,"close":480,"volume":608},"2026-03-30T00:00:00",201100,{"timestamp":610,"open":480,"high":485,"low":479,"close":439,"volume":517},"2026-03-31T00:00:00",{"timestamp":612,"open":442,"high":486,"low":442,"close":493,"volume":613},"2026-04-01T00:00:00",38600,{"timestamp":615,"open":459,"high":460,"low":481,"close":435,"volume":616},"2026-04-05T00:00:00",92500,{"timestamp":618,"open":619,"high":481,"low":595,"close":620,"volume":621},"2026-04-06T00:00:00",5.53,5.58,26500,{"timestamp":623,"open":487,"high":525,"low":470,"close":470,"volume":624},"2026-04-07T00:00:00",117900,{"timestamp":626,"open":337,"high":493,"low":337,"close":493,"volume":627},"2026-04-08T00:00:00",102800,{"timestamp":629,"open":493,"high":493,"low":470,"close":475,"volume":630},"2026-04-09T00:00:00",75900,{"timestamp":632,"open":429,"high":486,"low":429,"close":497,"volume":633},"2026-04-12T00:00:00",36700,{"timestamp":635,"open":440,"high":636,"low":469,"close":459,"volume":637},"2026-04-13T00:00:00",5.97,106700,{"timestamp":639,"open":493,"high":558,"low":640,"close":487,"volume":641},"2026-04-14T00:00:00",5.69,194200,{"timestamp":643,"open":640,"high":497,"low":475,"close":487,"volume":644},"2026-04-15T00:00:00",22800,{"timestamp":646,"open":465,"high":486,"low":465,"close":488,"volume":647},"2026-04-16T00:00:00",91700,{"timestamp":649,"open":521,"high":460,"low":574,"close":485,"volume":650},"2026-04-19T00:00:00",53300,{"timestamp":652,"open":504,"high":525,"low":439,"close":574,"volume":653},"2026-04-21T00:00:00",37200,{"timestamp":655,"open":479,"high":511,"low":479,"close":488,"volume":656},"2026-04-22T00:00:00",104100,{"timestamp":658,"open":474,"high":504,"low":479,"close":488,"volume":659},"2026-04-23T00:00:00",56900,{"timestamp":661,"open":493,"high":486,"low":574,"close":485,"volume":662},"2026-04-26T00:00:00",112300,{"timestamp":664,"open":525,"high":525,"low":470,"close":493,"volume":665},"2026-04-27T00:00:00",119900,{"timestamp":667,"open":493,"high":493,"low":435,"close":435,"volume":668},"2026-04-28T00:00:00",108400,{"timestamp":670,"open":640,"high":439,"low":481,"close":474,"volume":671},"2026-04-29T00:00:00",124800,{"timestamp":673,"open":480,"high":480,"low":418,"close":423,"volume":674},"2026-05-03T00:00:00",362500,{"timestamp":676,"open":446,"high":446,"low":423,"close":435,"volume":677},"2026-05-04T00:00:00",96300,{"timestamp":679,"open":435,"high":493,"low":442,"close":479,"volume":680},"2026-05-05T00:00:00",747700,{"timestamp":682,"open":488,"high":460,"low":430,"close":640,"volume":683},"2026-05-06T00:00:00",399400,{"timestamp":685,"open":640,"high":439,"low":435,"close":435,"volume":686},"2026-05-07T00:00:00",108500,{"timestamp":688,"open":640,"high":640,"low":390,"close":596,"volume":689},"2026-05-10T00:00:00",120300,{"timestamp":691,"open":619,"high":596,"low":352,"close":441,"volume":692},"2026-05-11T00:00:00",245700,{"timestamp":694,"open":332,"high":332,"low":411,"close":411,"volume":695},"2026-05-12T00:00:00",209100,{"timestamp":697,"open":320,"high":600,"low":379,"close":352,"volume":698},"2026-05-13T00:00:00",88700,{"timestamp":700,"open":383,"high":327,"low":320,"close":333,"volume":701},"2026-05-14T00:00:00",139700,{"timestamp":703,"open":359,"high":359,"low":368,"close":406,"volume":704},"2026-05-17T00:00:00",73200,{"timestamp":706,"open":406,"high":406,"low":285,"close":707,"volume":708},"2026-05-18T00:00:00",5.07,261700,{"timestamp":710,"open":379,"high":407,"low":711,"close":336,"volume":712},"2026-05-19T00:00:00",5.13,360500,{"timestamp":714,"open":379,"high":320,"low":314,"close":397,"volume":715},"2026-05-20T00:00:00",309200,{"timestamp":717,"open":322,"high":359,"low":12,"close":358,"volume":718},"2026-05-21T00:00:00",287500,{"timestamp":720,"open":402,"high":333,"low":707,"close":333,"volume":721},"2026-05-24T00:00:00",108300,{"timestamp":723,"open":333,"high":363,"low":378,"close":402,"volume":724},"2026-05-25T00:00:00",126100,{"timestamp":726,"open":378,"high":411,"low":314,"close":314,"volume":727},"2026-05-26T00:00:00",140500,{"timestamp":729,"open":326,"high":600,"low":210,"close":406,"volume":730},"2026-05-27T00:00:00",630600,{"timestamp":732,"open":319,"high":711,"low":733,"close":711,"volume":734},"2026-05-28T00:00:00",5.04,157300,{"timestamp":736,"open":707,"high":707,"low":216,"close":216,"volume":737},"2026-05-31T00:00:00",196800,{"timestamp":739,"open":740,"high":319,"low":741,"close":741,"volume":742},"2026-06-01T00:00:00",5.03,5.01,293800,{"timestamp":744,"open":12,"high":12,"low":278,"close":261,"volume":745},"2026-06-02T00:00:00",587200,{"timestamp":747,"open":278,"high":267,"low":273,"close":257,"volume":748},"2026-06-04T00:00:00",201800,{"timestamp":750,"open":226,"high":222,"low":282,"close":282,"volume":751},"2026-06-07T00:00:00",77000,{"timestamp":753,"open":241,"high":286,"low":241,"close":222,"volume":754},"2026-06-08T00:00:00",154900,{"timestamp":756,"open":269,"high":261,"low":205,"close":257,"volume":757},"2026-06-09T00:00:00",159400,{"timestamp":759,"open":273,"high":262,"low":269,"close":267,"volume":760},"2026-06-10T00:00:00",140200,{"timestamp":762,"open":268,"high":262,"low":278,"close":278,"volume":763},"2026-06-11T00:00:00",67800,{"timestamp":765,"open":216,"high":740,"low":222,"close":267,"volume":766},"2026-06-14T00:00:00",270900,{"timestamp":768,"open":278,"high":286,"low":226,"close":286,"volume":264},"2026-06-15T00:00:00",{"timestamp":770,"open":263,"high":215,"low":771,"close":771,"volume":772},"2026-06-16T00:00:00",4.76,145300,{"timestamp":774,"open":235,"high":235,"low":25,"close":771,"volume":775},"2026-06-17T00:00:00",258600,{"timestamp":777,"open":245,"high":269,"low":25,"close":255,"volume":778},"2026-06-18T00:00:00",252700,{"timestamp":780,"open":273,"high":226,"low":236,"close":205,"volume":781},"2026-06-21T00:00:00",126300,{"timestamp":783,"open":282,"high":245,"low":250,"close":250,"volume":784},"2026-06-22T00:00:00",300100,{"timestamp":786,"open":245,"high":267,"low":241,"close":278,"volume":787},"2026-06-23T00:00:00",362700,{"timestamp":789,"open":261,"high":215,"low":235,"close":215,"volume":790},"2026-06-24T00:00:00",67400,{"timestamp":792,"open":269,"high":215,"low":269,"close":261,"volume":793},"2026-06-25T00:00:00",114200,{"timestamp":795,"open":255,"high":257,"low":245,"close":245,"volume":796},"2026-06-28T00:00:00",92400,{"timestamp":798,"open":245,"high":257,"low":246,"close":257,"volume":799},"2026-06-29T00:00:00",330300,{"timestamp":801,"open":282,"high":235,"low":250,"close":218,"volume":802},"2026-06-30T00:00:00",329800,{"timestamp":804,"open":236,"high":282,"low":25,"close":25,"volume":805},"2026-07-01T00:00:00",70900,{"timestamp":807,"open":241,"high":282,"low":25,"close":274,"volume":808},"2026-07-02T00:00:00",191800,{"timestamp":810,"open":217,"high":217,"low":83,"close":206,"volume":811},"2026-07-05T00:00:00",266400,{"timestamp":813,"open":206,"high":251,"low":82,"close":206,"volume":814},"2026-07-06T00:00:00",138700,{"timestamp":816,"open":206,"high":256,"low":817,"close":818,"volume":819},"2026-07-07T00:00:00",4.53,4.6,167300,{"timestamp":821,"open":822,"high":282,"low":93,"close":274,"volume":823},"2026-07-08T00:00:00",4.62,653600,{"timestamp":825,"open":205,"high":278,"low":236,"close":257,"volume":826},"2026-07-09T00:00:00",600000,{"timestamp":828,"open":257,"high":267,"low":236,"close":267,"volume":829},"2026-07-12T00:00:00",248300,{"timestamp":831,"open":216,"high":216,"low":269,"close":263,"volume":832},"2026-07-13T00:00:00",261000,{"timestamp":834,"open":278,"high":278,"low":771,"close":269,"volume":835},"2026-07-14T00:00:00",175700,{"timestamp":837,"open":269,"high":273,"low":236,"close":245,"volume":838},"2026-07-15T00:00:00",86300,{"timestamp":840,"open":236,"high":269,"low":218,"close":269,"volume":841},"2026-07-16T00:00:00",147900,{"timestamp":843,"open":269,"high":235,"low":282,"close":255,"volume":844},"2026-07-19T00:00:00",183500,{"timestamp":846,"open":245,"high":269,"low":241,"close":205,"volume":847},"2026-07-20T00:00:00",349000,{"timestamp":849,"open":205,"high":285,"low":205,"close":210,"volume":850},"2026-07-21T00:00:00",364100,{"timestamp":852,"open":12,"high":319,"low":226,"close":263,"volume":853},"2026-07-22T00:00:00",246600,{"timestamp":855,"open":263,"high":856,"low":235,"close":278,"volume":857},"2026-07-23T00:00:00",4.96,83800,{"timestamp":859,"open":267,"high":856,"low":222,"close":856,"volume":860},"2026-07-26T00:00:00",145100,{"timestamp":862,"open":12,"high":12,"low":215,"close":262,"volume":863},"2026-07-27T00:00:00",131000,{"timestamp":865,"open":215,"high":215,"low":245,"close":235,"volume":866},"2026-07-28T00:00:00",151800,{"timestamp":868,"open":261,"high":262,"low":226,"close":268,"volume":869},"2026-07-29T00:00:00",60500,{"timestamp":871,"open":267,"high":216,"low":257,"close":257,"volume":872},"2026-07-30T00:00:00",72800,{"timestamp":874,"open":267,"high":285,"low":215,"close":285,"volume":875},"2026-08-02T00:00:00",142100,{"timestamp":877,"open":856,"high":359,"low":856,"close":285,"volume":878},"2026-08-03T00:00:00",294200,{"timestamp":880,"open":12,"high":707,"low":211,"close":856,"volume":881},"2026-08-04T00:00:00",304800,{"timestamp":883,"open":216,"high":216,"low":269,"close":269,"volume":647},"2026-08-05T00:00:00",{"timestamp":885,"open":226,"high":286,"low":282,"close":255,"volume":886},"2026-08-06T00:00:00",133500,{"timestamp":888,"open":215,"high":215,"low":250,"close":282,"volume":889},"2026-08-09T00:00:00",116400,{"timestamp":891,"open":269,"high":269,"low":240,"close":240,"volume":627},"2026-08-10T00:00:00",{"timestamp":893,"open":818,"high":217,"low":93,"close":83,"volume":894},"2026-08-11T00:00:00",77200,{"timestamp":896,"open":83,"high":12,"low":83,"close":267,"volume":897},"2026-08-12T00:00:00",291500,{"timestamp":899,"open":286,"high":262,"low":241,"close":257,"volume":202},"2026-08-13T00:00:00",{"timestamp":901,"open":245,"high":856,"low":245,"close":262,"volume":902},"2026-08-16T00:00:00",304300,{"timestamp":904,"open":290,"high":290,"low":269,"close":211,"volume":905},"2026-08-17T00:00:00",33400,{"timestamp":907,"open":257,"high":290,"low":226,"close":261,"volume":701},"2026-08-18T00:00:00",{"timestamp":909,"open":235,"high":268,"low":255,"close":268,"volume":910},"2026-08-19T00:00:00",116200,{"timestamp":912,"open":215,"high":741,"low":286,"close":216,"volume":913},"2026-08-20T00:00:00",126800,{"timestamp":915,"open":278,"high":741,"low":278,"close":216,"volume":916},"2026-08-23T00:00:00",112600,{"timestamp":918,"open":707,"high":378,"low":262,"close":378,"volume":919},"2026-08-24T00:00:00",122300,{"timestamp":921,"open":364,"high":364,"low":290,"close":741,"volume":922},"2026-08-25T00:00:00",60300,{"timestamp":924,"open":741,"high":315,"low":285,"close":321,"volume":925},"2026-08-26T00:00:00",39000,{"timestamp":927,"open":321,"high":321,"low":262,"close":210,"volume":928},"2026-08-27T00:00:00",224400,{"timestamp":930,"open":856,"high":741,"low":257,"close":215,"volume":931},"2026-08-30T00:00:00",285900,{"timestamp":933,"open":267,"high":290,"low":273,"close":290,"volume":860},"2026-08-31T00:00:00",{"timestamp":935,"open":278,"high":711,"low":278,"close":741,"volume":936},"2026-09-01T00:00:00",274200,{"timestamp":938,"open":326,"high":397,"low":12,"close":321,"volume":939},"2026-09-02T00:00:00",423400,{"timestamp":941,"open":741,"high":372,"low":285,"close":372,"volume":942},"2026-09-03T00:00:00",138600,{"timestamp":944,"open":372,"high":411,"low":733,"close":707,"volume":945},"2026-09-07T00:00:00",117600,{"timestamp":947,"open":740,"high":397,"low":290,"close":948,"volume":949},"2026-09-08T00:00:00",4.98,156900,{"timestamp":951,"open":948,"high":322,"low":948,"close":740,"volume":952},"2026-09-09T00:00:00",141100,{"timestamp":954,"open":321,"high":378,"low":285,"close":285,"volume":955},"2026-09-10T00:00:00",117100,{"timestamp":957,"open":358,"high":707,"low":210,"close":210,"volume":958},"2026-09-13T00:00:00",56400,{"timestamp":960,"open":285,"high":368,"low":285,"close":711,"volume":961},"2026-09-14T00:00:00",243000,{"timestamp":963,"open":314,"high":319,"low":210,"close":210,"volume":964},"2026-09-15T00:00:00",448600,{"timestamp":966,"open":285,"high":741,"low":290,"close":948,"volume":967},"2026-09-16T00:00:00",152900,{"timestamp":969,"open":285,"high":358,"low":263,"close":358,"volume":970},"2026-09-17T00:00:00",374300,{"timestamp":972,"open":397,"high":401,"low":314,"close":402,"volume":973},"2026-09-20T00:00:00",407200,{"timestamp":975,"open":378,"high":379,"low":314,"close":372,"volume":976},"2026-09-21T00:00:00",84200,{"timestamp":978,"open":322,"high":322,"low":741,"close":321,"volume":979},"2026-09-22T00:00:00",749800,{"timestamp":981,"open":740,"high":733,"low":216,"close":12,"volume":982},"2026-09-23T00:00:00",330700,[]]