[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fI8Jhj53mZCe0pUB2UU1dCUfFcSIPdGoWUM2LXE6ZkDI":3,"$fEd1j2V6_tgE6cvpR2tGNnOyTZDKyrrdq6OB51ZLVPuQ":45,"$fxp5rOQ0xtcJsJmN4t2hV0A--OzL9FKCzzS_kws6yooE":67},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VAMO3","vamo3","stock","Vamos Locação De Caminhões. Máquinas E Equip. S.A.","Vamos","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},3.86,0,"BRL","2026-09-25T21:00:00Z",{"eps":17,"bookValue":18,"dividendYield":19,"dividendYield5yAverage":20,"priceEarnings":21,"priceBookValue":22,"priceEbit":23,"evEbitda":24,"priceSalesRatio":25,"enterpriseValue":26,"ebitda":27,"roe":28,"roic":29,"roa":30,"netMargin":31,"ebitMargin":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},0.258,2.7,3.66,3.63,14.92,1.43,1.46,5.13,0.63,19365351000,3774817000,9.57,10.91,1.39,5.1,42.71,49.79,4.1,4.7,1.67,6.1429,[],[40,41,42,43,44],"CVCB3","AZUL4","GOLL4","EMBJ3","MGLU3",{"items":46,"totalItens":64,"success":65,"errors":66,"limitReached":64},[47,54,59],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.261442,"2022-12-20T00:00:00","2022-12-26T00:00:00","2023-04-04T00:00:00",{"type":13,"category":49,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":48},0.0172984,"2023-04-28T00:00:00","2023-05-05T00:00:00","2023-07-05T00:00:00",{"type":48,"category":49,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":48},0.140702,"2025-12-15T00:00:00","2025-12-18T00:00:00","2026-04-02T00:00:00",null,true,[],{"items":68,"totalItens":64,"success":65,"errors":1010,"limitReached":64},[69,75,81,87,93,98,103,109,116,121,126,131,137,141,145,148,151,155,160,165,171,176,180,183,189,192,196,199,205,211,218,222,227,232,236,240,245,248,251,257,260,263,268,274,278,282,287,294,300,305,311,315,320,323,326,330,332,335,338,341,344,348,351,354,357,360,363,366,369,372,375,378,382,385,389,394,397,400,403,407,410,414,420,424,428,431,435,440,445,449,454,461,465,470,474,479,485,489,494,501,506,511,518,524,528,531,535,540,543,546,550,554,557,560,564,567,572,576,579,582,585,588,591,595,598,601,604,608,611,614,617,621,624,627,631,634,638,642,645,648,652,655,659,662,665,668,671,674,677,680,683,686,689,693,697,700,703,706,709,712,715,718,721,724,727,731,736,739,743,746,749,753,758,762,765,768,771,775,780,784,790,794,797,802,806,809,813,816,820,823,826,830,833,836,839,842,845,848,853,856,859,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,922,925,930,935,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1004,1007],{"timestamp":70,"open":71,"high":72,"low":73,"close":73,"volume":74},"2025-09-28T00:00:00",3.7,3.75,3.57,18749800,{"timestamp":76,"open":77,"high":19,"low":78,"close":79,"volume":80},"2025-09-29T00:00:00",3.61,3.41,3.45,20546300,{"timestamp":82,"open":83,"high":83,"low":84,"close":85,"volume":86},"2025-09-30T00:00:00",3.48,3.29,3.31,18863500,{"timestamp":88,"open":85,"high":89,"low":90,"close":91,"volume":92},"2025-10-01T00:00:00",3.33,3.17,3.27,18657100,{"timestamp":94,"open":95,"high":84,"low":96,"close":95,"volume":97},"2025-10-02T00:00:00",3.24,3.19,9556500,{"timestamp":99,"open":95,"high":85,"low":100,"close":101,"volume":102},"2025-10-05T00:00:00",3.18,3.21,9111800,{"timestamp":104,"open":105,"high":101,"low":106,"close":107,"volume":108},"2025-10-06T00:00:00",3.2,2.99,3,19535700,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-10-07T00:00:00",3.01,3.02,2.95,2.97,13918100,{"timestamp":117,"open":111,"high":118,"low":119,"close":111,"volume":120},"2025-10-08T00:00:00",3.05,2.94,12025400,{"timestamp":122,"open":123,"high":118,"low":124,"close":113,"volume":125},"2025-10-09T00:00:00",3.03,2.91,13718000,{"timestamp":127,"open":128,"high":107,"low":129,"close":129,"volume":130},"2025-10-12T00:00:00",2.98,2.93,11421000,{"timestamp":132,"open":133,"high":128,"low":134,"close":135,"volume":136},"2025-10-13T00:00:00",2.92,2.89,2.9,14244200,{"timestamp":138,"open":124,"high":111,"low":139,"close":128,"volume":140},"2025-10-14T00:00:00",2.87,16187800,{"timestamp":142,"open":113,"high":143,"low":124,"close":119,"volume":144},"2025-10-15T00:00:00",3.04,9683600,{"timestamp":146,"open":135,"high":106,"low":139,"close":113,"volume":147},"2025-10-16T00:00:00",8897100,{"timestamp":149,"open":119,"high":107,"low":134,"close":135,"volume":150},"2025-10-19T00:00:00",14183700,{"timestamp":152,"open":106,"high":96,"low":128,"close":153,"volume":154},"2025-10-20T00:00:00",3.11,22123400,{"timestamp":156,"open":157,"high":158,"low":157,"close":91,"volume":159},"2025-10-21T00:00:00",3.12,3.32,21850700,{"timestamp":161,"open":89,"high":162,"low":101,"close":163,"volume":164},"2025-10-22T00:00:00",3.36,3.26,10944400,{"timestamp":166,"open":84,"high":167,"low":168,"close":169,"volume":170},"2025-10-23T00:00:00",3.39,3.28,3.34,14379500,{"timestamp":172,"open":167,"high":173,"low":174,"close":89,"volume":175},"2025-10-26T00:00:00",3.43,3.3,9827000,{"timestamp":177,"open":158,"high":162,"low":178,"close":91,"volume":179},"2025-10-27T00:00:00",3.22,13302500,{"timestamp":181,"open":84,"high":89,"low":101,"close":178,"volume":182},"2025-10-28T00:00:00",9743100,{"timestamp":184,"open":185,"high":168,"low":186,"close":187,"volume":188},"2025-10-29T00:00:00",3.15,3.13,3.23,9394200,{"timestamp":190,"open":95,"high":158,"low":178,"close":95,"volume":191},"2025-10-30T00:00:00",9157700,{"timestamp":193,"open":194,"high":163,"low":100,"close":178,"volume":195},"2025-11-02T00:00:00",3.25,10813200,{"timestamp":197,"open":100,"high":158,"low":100,"close":158,"volume":198},"2025-11-03T00:00:00",18206600,{"timestamp":200,"open":201,"high":202,"low":168,"close":203,"volume":204},"2025-11-04T00:00:00",3.35,3.67,3.62,24508500,{"timestamp":206,"open":73,"high":207,"low":208,"close":209,"volume":210},"2025-11-05T00:00:00",3.64,3.53,3.56,14091100,{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-11-06T00:00:00",3.54,3.6,3.5,3.55,10691100,{"timestamp":219,"open":214,"high":203,"low":220,"close":216,"volume":221},"2025-11-09T00:00:00",3.51,11444500,{"timestamp":223,"open":224,"high":225,"low":220,"close":225,"volume":226},"2025-11-10T00:00:00",3.58,3.82,73685100,{"timestamp":228,"open":229,"high":230,"low":79,"close":202,"volume":231},"2025-11-11T00:00:00",3.73,3.78,43535800,{"timestamp":233,"open":19,"high":234,"low":73,"close":20,"volume":235},"2025-11-12T00:00:00",3.72,13943800,{"timestamp":237,"open":214,"high":238,"low":214,"close":229,"volume":239},"2025-11-13T00:00:00",3.79,15268400,{"timestamp":241,"open":242,"high":242,"low":243,"close":243,"volume":244},"2025-11-16T00:00:00",3.74,3.52,13167400,{"timestamp":246,"open":79,"high":224,"low":78,"close":243,"volume":247},"2025-11-17T00:00:00",8116300,{"timestamp":249,"open":220,"high":208,"low":79,"close":220,"volume":250},"2025-11-18T00:00:00",8034700,{"timestamp":252,"open":83,"high":253,"low":254,"close":255,"volume":256},"2025-11-20T00:00:00",3.49,3.37,3.42,9749600,{"timestamp":258,"open":167,"high":224,"low":167,"close":215,"volume":259},"2025-11-23T00:00:00",9444400,{"timestamp":261,"open":208,"high":202,"low":83,"close":77,"volume":262},"2025-11-24T00:00:00",10020300,{"timestamp":264,"open":203,"high":265,"low":77,"close":266,"volume":267},"2025-11-25T00:00:00",3.88,3.87,13027400,{"timestamp":269,"open":270,"high":271,"low":272,"close":270,"volume":273},"2025-11-26T00:00:00",3.85,3.96,3.83,9252100,{"timestamp":275,"open":270,"high":276,"low":72,"close":270,"volume":277},"2025-11-27T00:00:00",3.91,9624100,{"timestamp":279,"open":272,"high":280,"low":72,"close":265,"volume":281},"2025-11-30T00:00:00",3.92,6831600,{"timestamp":283,"open":265,"high":284,"low":266,"close":285,"volume":286},"2025-12-01T00:00:00",4.15,4.12,19883700,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-12-02T00:00:00",4.14,4.29,4.09,4.16,13767500,{"timestamp":295,"open":296,"high":297,"low":298,"close":289,"volume":299},"2025-12-03T00:00:00",4.2,4.24,4.11,18116300,{"timestamp":301,"open":302,"high":303,"low":272,"close":276,"volume":304},"2025-12-04T00:00:00",4.13,4.23,24254200,{"timestamp":306,"open":307,"high":308,"low":309,"close":276,"volume":310},"2025-12-07T00:00:00",4,4.05,3.9,17777600,{"timestamp":312,"open":270,"high":270,"low":207,"close":313,"volume":314},"2025-12-08T00:00:00",3.77,17326400,{"timestamp":316,"open":317,"high":317,"low":216,"close":318,"volume":319},"2025-12-09T00:00:00",3.81,3.65,25025700,{"timestamp":321,"open":214,"high":207,"low":243,"close":207,"volume":322},"2025-12-10T00:00:00",13898400,{"timestamp":324,"open":20,"high":238,"low":203,"close":20,"volume":325},"2025-12-11T00:00:00",10598200,{"timestamp":327,"open":328,"high":72,"low":224,"close":224,"volume":329},"2025-12-14T00:00:00",3.68,11470600,{"timestamp":61,"open":216,"high":216,"low":173,"close":79,"volume":331},12267900,{"timestamp":333,"open":79,"high":209,"low":168,"close":89,"volume":334},"2025-12-16T00:00:00",16863800,{"timestamp":336,"open":201,"high":254,"low":168,"close":201,"volume":337},"2025-12-17T00:00:00",11176800,{"timestamp":62,"open":187,"high":339,"low":101,"close":91,"volume":340},3.38,13928300,{"timestamp":342,"open":194,"high":91,"low":153,"close":157,"volume":343},"2025-12-21T00:00:00",12052400,{"timestamp":345,"open":90,"high":187,"low":346,"close":100,"volume":347},"2025-12-22T00:00:00",3.14,10554300,{"timestamp":349,"open":185,"high":91,"low":186,"close":194,"volume":350},"2025-12-25T00:00:00",12323800,{"timestamp":352,"open":95,"high":168,"low":96,"close":194,"volume":353},"2025-12-28T00:00:00",6306400,{"timestamp":355,"open":174,"high":201,"low":95,"close":91,"volume":356},"2025-12-29T00:00:00",6770700,{"timestamp":358,"open":194,"high":169,"low":95,"close":163,"volume":359},"2026-01-01T00:00:00",7654200,{"timestamp":361,"open":194,"high":84,"low":178,"close":95,"volume":362},"2026-01-04T00:00:00",8866200,{"timestamp":364,"open":194,"high":78,"low":194,"close":85,"volume":365},"2026-01-05T00:00:00",12456900,{"timestamp":367,"open":85,"high":158,"low":187,"close":91,"volume":368},"2026-01-06T00:00:00",10350100,{"timestamp":370,"open":91,"high":254,"low":91,"close":158,"volume":371},"2026-01-07T00:00:00",10828700,{"timestamp":373,"open":85,"high":339,"low":84,"close":89,"volume":374},"2026-01-08T00:00:00",7038400,{"timestamp":376,"open":89,"high":224,"low":174,"close":209,"volume":377},"2026-01-11T00:00:00",24458700,{"timestamp":379,"open":213,"high":380,"low":208,"close":73,"volume":381},"2026-01-12T00:00:00",3.76,27192900,{"timestamp":383,"open":77,"high":234,"low":209,"close":71,"volume":384},"2026-01-13T00:00:00",19837500,{"timestamp":386,"open":234,"high":387,"low":328,"close":271,"volume":388},"2026-01-14T00:00:00",3.99,24436900,{"timestamp":390,"open":391,"high":392,"low":77,"close":318,"volume":393},"2026-01-15T00:00:00",3.95,4.03,26499400,{"timestamp":395,"open":224,"high":214,"low":215,"close":216,"volume":396},"2026-01-18T00:00:00",14450300,{"timestamp":398,"open":253,"high":73,"low":79,"close":83,"volume":399},"2026-01-19T00:00:00",16989500,{"timestamp":401,"open":216,"high":72,"low":208,"close":242,"volume":402},"2026-01-20T00:00:00",21708100,{"timestamp":404,"open":380,"high":405,"low":72,"close":238,"volume":406},"2026-01-21T00:00:00",3.93,25382700,{"timestamp":408,"open":238,"high":276,"low":229,"close":12,"volume":409},"2026-01-22T00:00:00",20568800,{"timestamp":411,"open":12,"high":391,"low":238,"close":412,"volume":413},"2026-01-25T00:00:00",3.94,14748800,{"timestamp":415,"open":416,"high":417,"low":418,"close":285,"volume":419},"2026-01-26T00:00:00",4.07,4.18,4.04,19599000,{"timestamp":421,"open":302,"high":297,"low":422,"close":34,"volume":423},"2026-01-27T00:00:00",4.02,19317400,{"timestamp":425,"open":426,"high":297,"low":271,"close":34,"volume":427},"2026-01-28T00:00:00",4.19,19376400,{"timestamp":429,"open":308,"high":417,"low":392,"close":292,"volume":430},"2026-01-29T00:00:00",4340900,{"timestamp":432,"open":387,"high":291,"low":412,"close":433,"volume":434},"2026-02-01T00:00:00",4.06,11849100,{"timestamp":436,"open":298,"high":437,"low":298,"close":438,"volume":439},"2026-02-02T00:00:00",4.4,4.35,27640200,{"timestamp":441,"open":442,"high":443,"low":416,"close":292,"volume":444},"2026-02-03T00:00:00",4.33,4.34,20838900,{"timestamp":446,"open":302,"high":447,"low":34,"close":437,"volume":448},"2026-02-04T00:00:00",4.46,37708700,{"timestamp":450,"open":437,"high":451,"low":438,"close":452,"volume":453},"2026-02-05T00:00:00",4.57,4.47,26736300,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2026-02-08T00:00:00",4.51,4.52,4.32,4.45,18031900,{"timestamp":462,"open":437,"high":452,"low":442,"close":463,"volume":464},"2026-02-09T00:00:00",4.41,12077900,{"timestamp":466,"open":459,"high":467,"low":459,"close":468,"volume":469},"2026-02-10T00:00:00",4.64,4.55,16573600,{"timestamp":471,"open":472,"high":467,"low":437,"close":459,"volume":473},"2026-02-11T00:00:00",4.54,14881700,{"timestamp":475,"open":476,"high":437,"low":477,"close":476,"volume":478},"2026-02-12T00:00:00",4.37,4.25,11640900,{"timestamp":480,"open":481,"high":482,"low":483,"close":463,"volume":484},"2026-02-17T00:00:00",4.39,4.42,4.3,5918200,{"timestamp":486,"open":481,"high":487,"low":476,"close":452,"volume":488},"2026-02-18T00:00:00",4.48,8537000,{"timestamp":490,"open":463,"high":491,"low":437,"close":492,"volume":493},"2026-02-19T00:00:00",4.67,4.66,11414600,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2026-02-22T00:00:00",4.68,4.71,4.49,4.53,12036700,{"timestamp":502,"open":472,"high":503,"low":499,"close":504,"volume":505},"2026-02-23T00:00:00",4.94,4.83,18059600,{"timestamp":507,"open":508,"high":508,"low":492,"close":509,"volume":510},"2026-02-24T00:00:00",4.88,4.72,13279100,{"timestamp":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-02-25T00:00:00",4.76,4.81,4.58,4.59,11469600,{"timestamp":519,"open":520,"high":521,"low":482,"close":522,"volume":523},"2026-02-26T00:00:00",4.5,4.56,4.44,12025100,{"timestamp":525,"open":443,"high":522,"low":526,"close":438,"volume":527},"2026-03-01T00:00:00",4.27,11950700,{"timestamp":529,"open":426,"high":426,"low":307,"close":302,"volume":530},"2026-03-02T00:00:00",19929600,{"timestamp":532,"open":296,"high":437,"low":296,"close":533,"volume":534},"2026-03-03T00:00:00",4.38,15178500,{"timestamp":536,"open":438,"high":537,"low":477,"close":538,"volume":539},"2026-03-04T00:00:00",4.43,4.31,14822600,{"timestamp":541,"open":387,"high":308,"low":309,"close":271,"volume":542},"2026-03-05T00:00:00",32488200,{"timestamp":544,"open":280,"high":412,"low":71,"close":12,"volume":545},"2026-03-08T00:00:00",27117200,{"timestamp":547,"open":271,"high":34,"low":265,"close":548,"volume":549},"2026-03-09T00:00:00",3.98,11743000,{"timestamp":551,"open":405,"high":548,"low":552,"close":309,"volume":553},"2026-03-10T00:00:00",3.89,10345000,{"timestamp":555,"open":266,"high":552,"low":202,"close":229,"volume":556},"2026-03-11T00:00:00",22819000,{"timestamp":558,"open":230,"high":230,"low":208,"close":208,"volume":559},"2026-03-12T00:00:00",19833600,{"timestamp":561,"open":328,"high":562,"low":220,"close":77,"volume":563},"2026-03-15T00:00:00",3.71,11745600,{"timestamp":565,"open":203,"high":207,"low":215,"close":243,"volume":566},"2026-03-16T00:00:00",13255600,{"timestamp":568,"open":220,"high":569,"low":570,"close":83,"volume":571},"2026-03-17T00:00:00",3.59,3.46,15066800,{"timestamp":573,"open":79,"high":574,"low":168,"close":339,"volume":575},"2026-03-18T00:00:00",3.47,32454500,{"timestamp":577,"open":254,"high":339,"low":100,"close":96,"volume":578},"2026-03-19T00:00:00",15533800,{"timestamp":580,"open":158,"high":208,"low":168,"close":215,"volume":581},"2026-03-22T00:00:00",16521600,{"timestamp":583,"open":215,"high":73,"low":173,"close":73,"volume":584},"2026-03-23T00:00:00",14597300,{"timestamp":586,"open":328,"high":380,"low":207,"close":229,"volume":587},"2026-03-24T00:00:00",19552800,{"timestamp":589,"open":20,"high":230,"low":209,"close":72,"volume":590},"2026-03-25T00:00:00",21456300,{"timestamp":592,"open":72,"high":593,"low":19,"close":313,"volume":594},"2026-03-26T00:00:00",3.8,13488000,{"timestamp":596,"open":270,"high":412,"low":203,"close":20,"volume":597},"2026-03-29T00:00:00",16006400,{"timestamp":599,"open":229,"high":593,"low":20,"close":234,"volume":600},"2026-03-30T00:00:00",31203400,{"timestamp":602,"open":313,"high":552,"low":72,"close":380,"volume":603},"2026-03-31T00:00:00",27494100,{"timestamp":605,"open":19,"high":72,"low":208,"close":606,"volume":607},"2026-04-01T00:00:00",3.69,23014700,{"timestamp":609,"open":229,"high":242,"low":224,"close":224,"volume":610},"2026-04-05T00:00:00",18581300,{"timestamp":612,"open":216,"high":214,"low":570,"close":213,"volume":613},"2026-04-06T00:00:00",14718200,{"timestamp":615,"open":270,"high":552,"low":72,"close":225,"volume":616},"2026-04-07T00:00:00",31074600,{"timestamp":618,"open":266,"high":619,"low":225,"close":307,"volume":620},"2026-04-08T00:00:00",4.01,22465900,{"timestamp":622,"open":422,"high":416,"low":280,"close":548,"volume":623},"2026-04-09T00:00:00",14787800,{"timestamp":625,"open":309,"high":285,"low":266,"close":285,"volume":626},"2026-04-12T00:00:00",16964800,{"timestamp":628,"open":34,"high":629,"low":392,"close":629,"volume":630},"2026-04-13T00:00:00",4.21,18933100,{"timestamp":632,"open":292,"high":483,"low":292,"close":290,"volume":633},"2026-04-14T00:00:00",14074800,{"timestamp":635,"open":290,"high":636,"low":298,"close":417,"volume":637},"2026-04-15T00:00:00",4.36,15985400,{"timestamp":639,"open":483,"high":452,"low":640,"close":438,"volume":641},"2026-04-16T00:00:00",4.28,20534000,{"timestamp":643,"open":533,"high":467,"low":636,"close":451,"volume":644},"2026-04-19T00:00:00",23320300,{"timestamp":646,"open":468,"high":467,"low":498,"close":515,"volume":647},"2026-04-21T00:00:00",17017900,{"timestamp":649,"open":468,"high":516,"low":650,"close":636,"volume":651},"2026-04-22T00:00:00",4.26,14942500,{"timestamp":653,"open":443,"high":476,"low":302,"close":417,"volume":654},"2026-04-23T00:00:00",13436100,{"timestamp":656,"open":426,"high":296,"low":433,"close":657,"volume":658},"2026-04-26T00:00:00",4.08,15786600,{"timestamp":660,"open":619,"high":291,"low":265,"close":433,"volume":661},"2026-04-27T00:00:00",14539200,{"timestamp":663,"open":392,"high":308,"low":552,"close":276,"volume":664},"2026-04-28T00:00:00",17396900,{"timestamp":666,"open":271,"high":418,"low":391,"close":271,"volume":667},"2026-04-29T00:00:00",12423500,{"timestamp":669,"open":271,"high":619,"low":270,"close":270,"volume":670},"2026-05-03T00:00:00",10245200,{"timestamp":672,"open":270,"high":271,"low":270,"close":271,"volume":673},"2026-05-04T00:00:00",7924900,{"timestamp":675,"open":433,"high":291,"low":412,"close":619,"volume":676},"2026-05-05T00:00:00",21058500,{"timestamp":678,"open":307,"high":418,"low":71,"close":562,"volume":679},"2026-05-06T00:00:00",26520200,{"timestamp":681,"open":238,"high":12,"low":242,"close":380,"volume":682},"2026-05-07T00:00:00",14539300,{"timestamp":684,"open":72,"high":72,"low":207,"close":318,"volume":685},"2026-05-10T00:00:00",11142900,{"timestamp":687,"open":20,"high":328,"low":224,"close":20,"volume":688},"2026-05-11T00:00:00",8105700,{"timestamp":690,"open":207,"high":318,"low":691,"close":570,"volume":692},"2026-05-12T00:00:00",3.44,13426000,{"timestamp":694,"open":243,"high":216,"low":695,"close":253,"volume":696},"2026-05-13T00:00:00",3.4,10989000,{"timestamp":698,"open":695,"high":570,"low":169,"close":78,"volume":699},"2026-05-14T00:00:00",10031100,{"timestamp":701,"open":255,"high":173,"low":89,"close":169,"volume":702},"2026-05-17T00:00:00",7012200,{"timestamp":704,"open":89,"high":169,"low":178,"close":95,"volume":705},"2026-05-18T00:00:00",8716800,{"timestamp":707,"open":168,"high":255,"low":178,"close":78,"volume":708},"2026-05-19T00:00:00",16589200,{"timestamp":710,"open":695,"high":691,"low":85,"close":254,"volume":711},"2026-05-20T00:00:00",12460700,{"timestamp":713,"open":201,"high":254,"low":194,"close":194,"volume":714},"2026-05-21T00:00:00",10857500,{"timestamp":716,"open":201,"high":167,"low":84,"close":254,"volume":717},"2026-05-24T00:00:00",12900700,{"timestamp":719,"open":89,"high":89,"low":178,"close":95,"volume":720},"2026-05-25T00:00:00",11466700,{"timestamp":722,"open":158,"high":162,"low":105,"close":163,"volume":723},"2026-05-26T00:00:00",12017000,{"timestamp":725,"open":95,"high":84,"low":346,"close":96,"volume":726},"2026-05-27T00:00:00",10671200,{"timestamp":728,"open":96,"high":101,"low":729,"close":729,"volume":730},"2026-05-28T00:00:00",3.06,15800400,{"timestamp":732,"open":733,"high":734,"low":119,"close":107,"volume":735},"2026-05-31T00:00:00",3.08,3.1,12530000,{"timestamp":737,"open":111,"high":123,"low":113,"close":114,"volume":738},"2026-06-01T00:00:00",6187600,{"timestamp":740,"open":119,"high":119,"low":741,"close":119,"volume":742},"2026-06-02T00:00:00",2.86,11768000,{"timestamp":744,"open":129,"high":111,"low":124,"close":113,"volume":745},"2026-06-04T00:00:00",9965500,{"timestamp":747,"open":113,"high":128,"low":134,"close":133,"volume":748},"2026-06-07T00:00:00",10206900,{"timestamp":750,"open":751,"high":106,"low":741,"close":134,"volume":752},"2026-06-08T00:00:00",2.96,12531000,{"timestamp":754,"open":755,"high":134,"low":756,"close":756,"volume":757},"2026-06-09T00:00:00",2.88,2.76,14321200,{"timestamp":759,"open":760,"high":114,"low":756,"close":119,"volume":761},"2026-06-10T00:00:00",2.77,18398400,{"timestamp":763,"open":129,"high":118,"low":135,"close":123,"volume":764},"2026-06-11T00:00:00",9858300,{"timestamp":766,"open":186,"high":105,"low":119,"close":128,"volume":767},"2026-06-14T00:00:00",16615900,{"timestamp":769,"open":114,"high":114,"low":741,"close":741,"volume":770},"2026-06-15T00:00:00",9542000,{"timestamp":772,"open":134,"high":124,"low":773,"close":773,"volume":774},"2026-06-16T00:00:00",2.71,18355100,{"timestamp":776,"open":777,"high":760,"low":778,"close":773,"volume":779},"2026-06-17T00:00:00",2.73,2.68,12237300,{"timestamp":781,"open":18,"high":782,"low":778,"close":778,"volume":783},"2026-06-18T00:00:00",2.74,10184700,{"timestamp":785,"open":18,"high":786,"low":787,"close":788,"volume":789},"2026-06-21T00:00:00",2.78,2.69,2.75,11485200,{"timestamp":791,"open":777,"high":792,"low":18,"close":792,"volume":793},"2026-06-22T00:00:00",2.81,9503300,{"timestamp":795,"open":786,"high":792,"low":782,"close":760,"volume":796},"2026-06-23T00:00:00",9792000,{"timestamp":798,"open":799,"high":755,"low":786,"close":800,"volume":801},"2026-06-24T00:00:00",2.79,2.82,9354700,{"timestamp":803,"open":804,"high":129,"low":756,"close":755,"volume":805},"2026-06-25T00:00:00",2.83,9767000,{"timestamp":807,"open":755,"high":124,"low":800,"close":755,"volume":808},"2026-06-28T00:00:00",7156900,{"timestamp":810,"open":804,"high":811,"low":760,"close":792,"volume":812},"2026-06-29T00:00:00",2.85,12047000,{"timestamp":814,"open":788,"high":800,"low":773,"close":788,"volume":815},"2026-06-30T00:00:00",17736100,{"timestamp":817,"open":786,"high":811,"low":756,"close":818,"volume":819},"2026-07-01T00:00:00",2.8,11757900,{"timestamp":821,"open":792,"high":135,"low":786,"close":139,"volume":822},"2026-07-02T00:00:00",10322300,{"timestamp":824,"open":804,"high":139,"low":760,"close":139,"volume":825},"2026-07-05T00:00:00",6939600,{"timestamp":827,"open":139,"high":135,"low":828,"close":134,"volume":829},"2026-07-06T00:00:00",2.84,9402000,{"timestamp":831,"open":811,"high":755,"low":760,"close":792,"volume":832},"2026-07-07T00:00:00",19138600,{"timestamp":834,"open":828,"high":128,"low":804,"close":751,"volume":835},"2026-07-08T00:00:00",8414300,{"timestamp":837,"open":734,"high":186,"low":111,"close":729,"volume":838},"2026-07-09T00:00:00",8304000,{"timestamp":840,"open":111,"high":734,"low":106,"close":112,"volume":841},"2026-07-12T00:00:00",6689500,{"timestamp":843,"open":123,"high":100,"low":107,"close":185,"volume":844},"2026-07-13T00:00:00",13727600,{"timestamp":846,"open":186,"high":90,"low":729,"close":157,"volume":847},"2026-07-14T00:00:00",8100200,{"timestamp":849,"open":850,"high":178,"low":733,"close":851,"volume":852},"2026-07-15T00:00:00",3.09,3.16,10024000,{"timestamp":854,"open":105,"high":174,"low":90,"close":90,"volume":855},"2026-07-16T00:00:00",17594100,{"timestamp":857,"open":96,"high":187,"low":850,"close":850,"volume":858},"2026-07-19T00:00:00",12406100,{"timestamp":860,"open":861,"high":346,"low":729,"close":850,"volume":862},"2026-07-20T00:00:00",3.07,6796600,{"timestamp":864,"open":153,"high":194,"low":734,"close":187,"volume":865},"2026-07-21T00:00:00",13012800,{"timestamp":867,"open":105,"high":178,"low":185,"close":101,"volume":868},"2026-07-22T00:00:00",6933800,{"timestamp":870,"open":100,"high":194,"low":185,"close":185,"volume":871},"2026-07-23T00:00:00",8185600,{"timestamp":873,"open":101,"high":95,"low":157,"close":90,"volume":874},"2026-07-26T00:00:00",10191900,{"timestamp":876,"open":194,"high":254,"low":90,"close":89,"volume":877},"2026-07-27T00:00:00",13671000,{"timestamp":879,"open":169,"high":201,"low":95,"close":85,"volume":880},"2026-07-28T00:00:00",6915400,{"timestamp":882,"open":89,"high":173,"low":158,"close":255,"volume":883},"2026-07-29T00:00:00",6233600,{"timestamp":885,"open":691,"high":79,"low":89,"close":169,"volume":886},"2026-07-30T00:00:00",8893800,{"timestamp":888,"open":339,"high":78,"low":163,"close":163,"volume":889},"2026-08-02T00:00:00",10621900,{"timestamp":891,"open":158,"high":162,"low":178,"close":89,"volume":892},"2026-08-03T00:00:00",9503500,{"timestamp":894,"open":162,"high":695,"low":85,"close":158,"volume":895},"2026-08-04T00:00:00",7719800,{"timestamp":897,"open":85,"high":85,"low":153,"close":153,"volume":898},"2026-08-05T00:00:00",10521400,{"timestamp":900,"open":153,"high":186,"low":123,"close":733,"volume":901},"2026-08-06T00:00:00",8850100,{"timestamp":903,"open":861,"high":861,"low":124,"close":124,"volume":904},"2026-08-09T00:00:00",17729800,{"timestamp":906,"open":124,"high":128,"low":818,"close":818,"volume":907},"2026-08-10T00:00:00",13491000,{"timestamp":909,"open":741,"high":741,"low":778,"close":786,"volume":377},"2026-08-11T00:00:00",{"timestamp":911,"open":760,"high":828,"low":782,"close":792,"volume":912},"2026-08-12T00:00:00",10417500,{"timestamp":914,"open":811,"high":811,"low":18,"close":818,"volume":915},"2026-08-13T00:00:00",15357500,{"timestamp":917,"open":818,"high":811,"low":786,"close":818,"volume":918},"2026-08-16T00:00:00",8065100,{"timestamp":920,"open":818,"high":804,"low":777,"close":777,"volume":921},"2026-08-17T00:00:00",11628300,{"timestamp":923,"open":818,"high":828,"low":773,"close":773,"volume":924},"2026-08-18T00:00:00",13143300,{"timestamp":926,"open":773,"high":773,"low":927,"close":928,"volume":929},"2026-08-19T00:00:00",2.46,2.48,34075900,{"timestamp":931,"open":932,"high":782,"low":933,"close":782,"volume":934},"2026-08-20T00:00:00",2.52,2.49,43472500,{"timestamp":936,"open":937,"high":811,"low":938,"close":800,"volume":939},"2026-08-23T00:00:00",2.67,2.65,13749200,{"timestamp":941,"open":792,"high":111,"low":792,"close":111,"volume":942},"2026-08-24T00:00:00",15324700,{"timestamp":944,"open":112,"high":733,"low":111,"close":118,"volume":945},"2026-08-25T00:00:00",13472000,{"timestamp":947,"open":143,"high":733,"low":107,"close":123,"volume":948},"2026-08-26T00:00:00",12856800,{"timestamp":950,"open":123,"high":861,"low":135,"close":106,"volume":951},"2026-08-27T00:00:00",10623200,{"timestamp":953,"open":107,"high":850,"low":751,"close":106,"volume":954},"2026-08-30T00:00:00",10701000,{"timestamp":956,"open":107,"high":850,"low":113,"close":128,"volume":957},"2026-08-31T00:00:00",20492100,{"timestamp":959,"open":112,"high":253,"low":111,"close":570,"volume":960},"2026-09-01T00:00:00",40999800,{"timestamp":962,"open":213,"high":213,"low":339,"close":339,"volume":963},"2026-09-02T00:00:00",14026600,{"timestamp":965,"open":158,"high":243,"low":85,"close":215,"volume":966},"2026-09-03T00:00:00",13343700,{"timestamp":968,"open":216,"high":318,"low":253,"close":208,"volume":969},"2026-09-07T00:00:00",20039700,{"timestamp":971,"open":574,"high":253,"low":158,"close":254,"volume":972},"2026-09-08T00:00:00",16253600,{"timestamp":974,"open":85,"high":220,"low":168,"close":691,"volume":975},"2026-09-09T00:00:00",22748900,{"timestamp":977,"open":574,"high":243,"low":90,"close":91,"volume":978},"2026-09-10T00:00:00",31308600,{"timestamp":980,"open":346,"high":91,"low":186,"close":95,"volume":981},"2026-09-13T00:00:00",15422300,{"timestamp":983,"open":194,"high":169,"low":101,"close":85,"volume":984},"2026-09-14T00:00:00",7974200,{"timestamp":986,"open":85,"high":79,"low":168,"close":89,"volume":987},"2026-09-15T00:00:00",13394200,{"timestamp":989,"open":254,"high":79,"low":84,"close":201,"volume":990},"2026-09-16T00:00:00",15702200,{"timestamp":992,"open":201,"high":570,"low":85,"close":79,"volume":993},"2026-09-17T00:00:00",16628200,{"timestamp":995,"open":215,"high":202,"low":570,"close":19,"volume":996},"2026-09-20T00:00:00",18954900,{"timestamp":998,"open":207,"high":562,"low":208,"close":328,"volume":999},"2026-09-21T00:00:00",16222400,{"timestamp":1001,"open":19,"high":1002,"low":20,"close":238,"volume":1003},"2026-09-22T00:00:00",3.84,20435000,{"timestamp":1005,"open":72,"high":276,"low":234,"close":12,"volume":1006},"2026-09-23T00:00:00",22472900,{"timestamp":1008,"open":12,"high":405,"low":202,"close":266,"volume":1009},"2026-09-24T00:00:00",15730600,[]]