[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fffYJYQUmwmlkxmaxNOlmqu3ZNK3lo1qJXaoaZL9OXbU":3,"$f7w5kGjRQEZDg7oCh7H4Tos1wg0BeC8OYE8VtkFVirBc":46,"$fJhXOrm3Jd3NTDxcx7G3oihuJHvOu3sxiTf2z_slZan0":50},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VIVR3","vivr3","stock","Viver Incorporadora E Construtora S.A.","Viver Incorporadora","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.57,0.06,3.9735,"BRL","2026-09-25T23:48:10Z",{"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},-3.696,8.89,0,null,-0.41,0.17,-0.81,-2.6,0.36,24476000,-9402000,-41.58,-9.93,-8.93,-81.57,-44.61,13.67,-1.75,0.38,0.8,3.7619,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","EZTC3",{"items":47,"totalItens":21,"success":48,"errors":49,"limitReached":21},[],true,[],{"items":51,"totalItens":21,"success":48,"errors":865,"limitReached":21},[52,58,63,67,70,73,77,81,87,92,97,102,107,112,115,118,121,124,127,131,134,137,140,143,146,149,152,155,158,161,164,168,171,174,177,179,182,185,187,190,193,197,200,204,207,211,214,217,220,223,226,228,233,237,241,245,249,254,259,263,267,270,273,276,279,282,285,288,292,295,298,301,304,307,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,370,373,376,382,387,390,395,400,404,408,412,416,419,422,425,428,431,434,437,441,444,447,451,454,457,460,462,465,467,470,472,475,478,481,484,487,490,493,496,499,502,505,507,510,513,516,519,522,525,529,532,535,537,540,543,545,548,551,554,557,560,563,566,569,572,575,577,581,586,589,593,597,600,603,607,613,618,623,628,633,639,646,650,656,661,666,670,673,678,681,685,688,690,694,698,703,706,709,712,715,718,721,723,726,729,731,734,737,740,743,746,748,751,756,760,764,768,772,777,782,786,789,792,796,799,803,806,809,811,814,817,820,823,825,828,831,833,836,838,841,843,846,848,851,853,855,857,859,861,863],{"timestamp":53,"open":54,"high":55,"low":54,"close":56,"volume":57},"2025-09-28T00:00:00",0.92,0.95,0.94,43900,{"timestamp":59,"open":55,"high":60,"low":61,"close":55,"volume":62},"2025-09-29T00:00:00",0.98,0.93,83000,{"timestamp":64,"open":65,"high":60,"low":61,"close":55,"volume":66},"2025-09-30T00:00:00",0.96,58000,{"timestamp":68,"open":56,"high":65,"low":61,"close":61,"volume":69},"2025-10-01T00:00:00",44000,{"timestamp":71,"open":54,"high":55,"low":54,"close":54,"volume":72},"2025-10-02T00:00:00",16300,{"timestamp":74,"open":56,"high":56,"low":75,"close":54,"volume":76},"2025-10-05T00:00:00",0.9,107300,{"timestamp":78,"open":75,"high":61,"low":79,"close":75,"volume":80},"2025-10-06T00:00:00",0.89,86900,{"timestamp":82,"open":75,"high":83,"low":84,"close":85,"volume":86},"2025-10-07T00:00:00",0.91,0.84,0.85,69000,{"timestamp":88,"open":89,"high":75,"low":90,"close":90,"volume":91},"2025-10-08T00:00:00",0.88,0.83,110800,{"timestamp":93,"open":84,"high":94,"low":95,"close":37,"volume":96},"2025-10-09T00:00:00",0.87,0.78,83500,{"timestamp":98,"open":99,"high":100,"low":99,"close":37,"volume":101},"2025-10-12T00:00:00",0.79,0.86,23900,{"timestamp":103,"open":90,"high":84,"low":104,"close":105,"volume":106},"2025-10-13T00:00:00",0.75,0.76,126400,{"timestamp":108,"open":109,"high":110,"low":109,"close":95,"volume":111},"2025-10-14T00:00:00",0.77,0.81,38000,{"timestamp":113,"open":37,"high":110,"low":109,"close":109,"volume":114},"2025-10-15T00:00:00",34800,{"timestamp":116,"open":110,"high":89,"low":109,"close":110,"volume":117},"2025-10-16T00:00:00",111700,{"timestamp":119,"open":84,"high":79,"low":95,"close":99,"volume":120},"2025-10-19T00:00:00",65500,{"timestamp":122,"open":37,"high":100,"low":37,"close":110,"volume":123},"2025-10-20T00:00:00",93500,{"timestamp":125,"open":110,"high":90,"low":37,"close":90,"volume":126},"2025-10-21T00:00:00",19100,{"timestamp":128,"open":84,"high":85,"low":37,"close":129,"volume":130},"2025-10-22T00:00:00",0.82,78900,{"timestamp":132,"open":84,"high":100,"low":129,"close":129,"volume":133},"2025-10-23T00:00:00",16200,{"timestamp":135,"open":129,"high":84,"low":110,"close":129,"volume":136},"2025-10-26T00:00:00",27900,{"timestamp":138,"open":110,"high":129,"low":37,"close":129,"volume":139},"2025-10-27T00:00:00",33900,{"timestamp":141,"open":110,"high":129,"low":110,"close":110,"volume":142},"2025-10-29T00:00:00",21100,{"timestamp":144,"open":90,"high":90,"low":37,"close":37,"volume":145},"2025-10-30T00:00:00",12100,{"timestamp":147,"open":129,"high":129,"low":37,"close":37,"volume":148},"2025-11-02T00:00:00",9500,{"timestamp":150,"open":37,"high":110,"low":99,"close":110,"volume":151},"2025-11-03T00:00:00",7200,{"timestamp":153,"open":110,"high":110,"low":99,"close":110,"volume":154},"2025-11-04T00:00:00",26500,{"timestamp":156,"open":37,"high":110,"low":99,"close":37,"volume":157},"2025-11-05T00:00:00",10100,{"timestamp":159,"open":99,"high":37,"low":99,"close":37,"volume":160},"2025-11-06T00:00:00",11900,{"timestamp":162,"open":99,"high":85,"low":95,"close":99,"volume":163},"2025-11-09T00:00:00",17400,{"timestamp":165,"open":110,"high":90,"low":166,"close":110,"volume":167},"2025-11-10T00:00:00",0.73,70400,{"timestamp":169,"open":110,"high":110,"low":99,"close":37,"volume":170},"2025-11-11T00:00:00",77000,{"timestamp":172,"open":99,"high":37,"low":95,"close":95,"volume":173},"2025-11-12T00:00:00",25500,{"timestamp":175,"open":95,"high":99,"low":95,"close":99,"volume":176},"2025-11-13T00:00:00",21000,{"timestamp":178,"open":99,"high":37,"low":109,"close":99,"volume":72},"2025-11-16T00:00:00",{"timestamp":180,"open":37,"high":110,"low":109,"close":109,"volume":181},"2025-11-17T00:00:00",25700,{"timestamp":183,"open":99,"high":37,"low":109,"close":95,"volume":184},"2025-11-18T00:00:00",16800,{"timestamp":186,"open":105,"high":99,"low":105,"close":109,"volume":184},"2025-11-20T00:00:00",{"timestamp":188,"open":99,"high":99,"low":104,"close":109,"volume":189},"2025-11-23T00:00:00",11500,{"timestamp":191,"open":99,"high":99,"low":166,"close":105,"volume":192},"2025-11-24T00:00:00",20700,{"timestamp":194,"open":105,"high":105,"low":195,"close":105,"volume":196},"2025-11-25T00:00:00",0.74,31100,{"timestamp":198,"open":195,"high":95,"low":195,"close":104,"volume":199},"2025-11-26T00:00:00",40300,{"timestamp":201,"open":105,"high":105,"low":202,"close":166,"volume":203},"2025-11-27T00:00:00",0.72,19500,{"timestamp":205,"open":195,"high":195,"low":166,"close":166,"volume":206},"2025-11-30T00:00:00",12800,{"timestamp":208,"open":209,"high":195,"low":209,"close":195,"volume":210},"2025-12-01T00:00:00",0.71,65700,{"timestamp":212,"open":195,"high":195,"low":209,"close":166,"volume":213},"2025-12-02T00:00:00",10900,{"timestamp":215,"open":166,"high":109,"low":166,"close":104,"volume":216},"2025-12-03T00:00:00",62400,{"timestamp":218,"open":105,"high":105,"low":166,"close":195,"volume":219},"2025-12-04T00:00:00",28400,{"timestamp":221,"open":195,"high":109,"low":166,"close":166,"volume":222},"2025-12-07T00:00:00",47100,{"timestamp":224,"open":104,"high":104,"low":166,"close":166,"volume":225},"2025-12-08T00:00:00",9000,{"timestamp":227,"open":166,"high":104,"low":209,"close":202,"volume":216},"2025-12-09T00:00:00",{"timestamp":229,"open":195,"high":195,"low":230,"close":231,"volume":232},"2025-12-10T00:00:00",0.67,0.68,168900,{"timestamp":234,"open":235,"high":104,"low":231,"close":231,"volume":236},"2025-12-11T00:00:00",0.7,215900,{"timestamp":238,"open":239,"high":202,"low":230,"close":231,"volume":240},"2025-12-14T00:00:00",0.69,131600,{"timestamp":242,"open":239,"high":239,"low":243,"close":230,"volume":244},"2025-12-15T00:00:00",0.65,64300,{"timestamp":246,"open":247,"high":239,"low":247,"close":230,"volume":248},"2025-12-16T00:00:00",0.66,166900,{"timestamp":250,"open":251,"high":239,"low":252,"close":251,"volume":253},"2025-12-17T00:00:00",0.64,0.63,211100,{"timestamp":255,"open":247,"high":247,"low":256,"close":257,"volume":258},"2025-12-18T00:00:00",0.61,0.62,128000,{"timestamp":260,"open":256,"high":251,"low":261,"close":257,"volume":262},"2025-12-21T00:00:00",0.6,74300,{"timestamp":264,"open":256,"high":252,"low":265,"close":261,"volume":266},"2025-12-22T00:00:00",0.59,51700,{"timestamp":268,"open":257,"high":252,"low":265,"close":261,"volume":269},"2025-12-25T00:00:00",24800,{"timestamp":271,"open":261,"high":257,"low":265,"close":257,"volume":272},"2025-12-28T00:00:00",26800,{"timestamp":274,"open":257,"high":257,"low":261,"close":257,"volume":275},"2025-12-29T00:00:00",33000,{"timestamp":277,"open":256,"high":257,"low":261,"close":256,"volume":278},"2026-01-01T00:00:00",16100,{"timestamp":280,"open":256,"high":257,"low":265,"close":256,"volume":281},"2026-01-04T00:00:00",42900,{"timestamp":283,"open":256,"high":257,"low":261,"close":257,"volume":284},"2026-01-05T00:00:00",80200,{"timestamp":286,"open":256,"high":257,"low":265,"close":261,"volume":287},"2026-01-06T00:00:00",104000,{"timestamp":289,"open":256,"high":257,"low":290,"close":261,"volume":291},"2026-01-07T00:00:00",0.58,87700,{"timestamp":293,"open":256,"high":257,"low":265,"close":256,"volume":294},"2026-01-08T00:00:00",62900,{"timestamp":296,"open":256,"high":256,"low":265,"close":261,"volume":297},"2026-01-11T00:00:00",26300,{"timestamp":299,"open":261,"high":251,"low":265,"close":257,"volume":300},"2026-01-12T00:00:00",331800,{"timestamp":302,"open":256,"high":257,"low":265,"close":256,"volume":303},"2026-01-13T00:00:00",94700,{"timestamp":305,"open":261,"high":257,"low":261,"close":256,"volume":306},"2026-01-14T00:00:00",73400,{"timestamp":308,"open":256,"high":257,"low":309,"close":265,"volume":310},"2026-01-15T00:00:00",0.55,220100,{"timestamp":312,"open":261,"high":257,"low":265,"close":261,"volume":313},"2026-01-18T00:00:00",238700,{"timestamp":315,"open":265,"high":256,"low":265,"close":261,"volume":316},"2026-01-19T00:00:00",25400,{"timestamp":318,"open":265,"high":239,"low":265,"close":257,"volume":319},"2026-01-20T00:00:00",443900,{"timestamp":321,"open":252,"high":247,"low":256,"close":256,"volume":322},"2026-01-21T00:00:00",175200,{"timestamp":324,"open":257,"high":230,"low":257,"close":243,"volume":325},"2026-01-22T00:00:00",542900,{"timestamp":327,"open":251,"high":231,"low":251,"close":251,"volume":328},"2026-01-25T00:00:00",340000,{"timestamp":330,"open":247,"high":231,"low":251,"close":243,"volume":331},"2026-01-26T00:00:00",275700,{"timestamp":333,"open":243,"high":231,"low":251,"close":243,"volume":334},"2026-01-27T00:00:00",190200,{"timestamp":336,"open":252,"high":247,"low":261,"close":257,"volume":337},"2026-01-28T00:00:00",161500,{"timestamp":339,"open":252,"high":243,"low":257,"close":251,"volume":340},"2026-02-01T00:00:00",199200,{"timestamp":342,"open":252,"high":247,"low":257,"close":257,"volume":343},"2026-02-02T00:00:00",105800,{"timestamp":345,"open":257,"high":251,"low":261,"close":252,"volume":346},"2026-02-03T00:00:00",183600,{"timestamp":348,"open":256,"high":252,"low":265,"close":256,"volume":349},"2026-02-05T00:00:00",76800,{"timestamp":351,"open":261,"high":252,"low":261,"close":256,"volume":352},"2026-02-08T00:00:00",61300,{"timestamp":354,"open":256,"high":251,"low":261,"close":251,"volume":355},"2026-02-09T00:00:00",102900,{"timestamp":357,"open":257,"high":230,"low":257,"close":257,"volume":358},"2026-02-10T00:00:00",128400,{"timestamp":360,"open":257,"high":251,"low":256,"close":257,"volume":361},"2026-02-11T00:00:00",56500,{"timestamp":363,"open":261,"high":252,"low":265,"close":252,"volume":364},"2026-02-12T00:00:00",119200,{"timestamp":366,"open":257,"high":257,"low":261,"close":257,"volume":367},"2026-02-17T00:00:00",55000,{"timestamp":369,"open":256,"high":252,"low":261,"close":252,"volume":57},"2026-02-18T00:00:00",{"timestamp":371,"open":256,"high":257,"low":261,"close":261,"volume":372},"2026-02-19T00:00:00",33600,{"timestamp":374,"open":256,"high":252,"low":261,"close":256,"volume":375},"2026-02-22T00:00:00",442500,{"timestamp":377,"open":309,"high":378,"low":379,"close":380,"volume":381},"2026-02-23T00:00:00",0.56,0.42,0.5,733400,{"timestamp":383,"open":384,"high":230,"low":385,"close":378,"volume":386},"2026-02-24T00:00:00",0.49,0.46,1738500,{"timestamp":388,"open":309,"high":265,"low":384,"close":380,"volume":389},"2026-02-25T00:00:00",997100,{"timestamp":391,"open":392,"high":393,"low":384,"close":380,"volume":394},"2026-02-26T00:00:00",0.52,0.54,340600,{"timestamp":396,"open":397,"high":380,"low":398,"close":397,"volume":399},"2026-03-01T00:00:00",0.48,0.47,147000,{"timestamp":401,"open":397,"high":384,"low":402,"close":398,"volume":403},"2026-03-02T00:00:00",0.45,152900,{"timestamp":405,"open":385,"high":397,"low":406,"close":402,"volume":407},"2026-03-03T00:00:00",0.44,104700,{"timestamp":409,"open":402,"high":385,"low":410,"close":406,"volume":411},"2026-03-04T00:00:00",0.43,80100,{"timestamp":413,"open":379,"high":406,"low":414,"close":410,"volume":415},"2026-03-05T00:00:00",0.41,195800,{"timestamp":417,"open":379,"high":385,"low":379,"close":406,"volume":418},"2026-03-08T00:00:00",153500,{"timestamp":420,"open":410,"high":397,"low":410,"close":385,"volume":421},"2026-03-09T00:00:00",251800,{"timestamp":423,"open":385,"high":384,"low":406,"close":406,"volume":424},"2026-03-10T00:00:00",169600,{"timestamp":426,"open":398,"high":397,"low":410,"close":410,"volume":427},"2026-03-11T00:00:00",177700,{"timestamp":429,"open":406,"high":402,"low":379,"close":410,"volume":430},"2026-03-12T00:00:00",53500,{"timestamp":432,"open":379,"high":410,"low":414,"close":379,"volume":433},"2026-03-15T00:00:00",48600,{"timestamp":435,"open":414,"high":402,"low":414,"close":414,"volume":436},"2026-03-16T00:00:00",34900,{"timestamp":438,"open":410,"high":410,"low":439,"close":414,"volume":440},"2026-03-18T00:00:00",0.4,66100,{"timestamp":442,"open":379,"high":406,"low":439,"close":439,"volume":443},"2026-03-19T00:00:00",44900,{"timestamp":445,"open":439,"high":379,"low":439,"close":439,"volume":446},"2026-03-22T00:00:00",113700,{"timestamp":448,"open":379,"high":379,"low":449,"close":439,"volume":450},"2026-03-23T00:00:00",0.39,213600,{"timestamp":452,"open":439,"high":414,"low":449,"close":439,"volume":453},"2026-03-24T00:00:00",170400,{"timestamp":455,"open":414,"high":414,"low":449,"close":449,"volume":456},"2026-03-25T00:00:00",61200,{"timestamp":458,"open":439,"high":414,"low":449,"close":449,"volume":459},"2026-03-26T00:00:00",94500,{"timestamp":461,"open":449,"high":439,"low":36,"close":449,"volume":367},"2026-03-29T00:00:00",{"timestamp":463,"open":36,"high":439,"low":36,"close":449,"volume":464},"2026-03-30T00:00:00",70100,{"timestamp":466,"open":449,"high":439,"low":449,"close":439,"volume":291},"2026-03-31T00:00:00",{"timestamp":468,"open":439,"high":439,"low":36,"close":449,"volume":469},"2026-04-01T00:00:00",50900,{"timestamp":471,"open":439,"high":439,"low":36,"close":36,"volume":275},"2026-04-05T00:00:00",{"timestamp":473,"open":449,"high":398,"low":36,"close":36,"volume":474},"2026-04-06T00:00:00",511300,{"timestamp":476,"open":414,"high":410,"low":439,"close":414,"volume":477},"2026-04-07T00:00:00",63500,{"timestamp":479,"open":379,"high":406,"low":439,"close":414,"volume":480},"2026-04-08T00:00:00",118600,{"timestamp":482,"open":414,"high":379,"low":449,"close":449,"volume":483},"2026-04-09T00:00:00",138400,{"timestamp":485,"open":439,"high":414,"low":449,"close":439,"volume":486},"2026-04-12T00:00:00",65200,{"timestamp":488,"open":449,"high":414,"low":449,"close":439,"volume":489},"2026-04-13T00:00:00",115900,{"timestamp":491,"open":449,"high":414,"low":449,"close":414,"volume":492},"2026-04-14T00:00:00",50600,{"timestamp":494,"open":439,"high":379,"low":449,"close":449,"volume":495},"2026-04-15T00:00:00",64400,{"timestamp":497,"open":439,"high":414,"low":449,"close":449,"volume":498},"2026-04-16T00:00:00",30200,{"timestamp":500,"open":439,"high":439,"low":449,"close":449,"volume":501},"2026-04-19T00:00:00",37700,{"timestamp":503,"open":449,"high":410,"low":449,"close":449,"volume":504},"2026-04-21T00:00:00",187700,{"timestamp":506,"open":439,"high":414,"low":449,"close":439,"volume":258},"2026-04-22T00:00:00",{"timestamp":508,"open":439,"high":439,"low":449,"close":449,"volume":509},"2026-04-23T00:00:00",46200,{"timestamp":511,"open":439,"high":439,"low":449,"close":449,"volume":512},"2026-04-26T00:00:00",65300,{"timestamp":514,"open":439,"high":439,"low":449,"close":439,"volume":515},"2026-04-27T00:00:00",20200,{"timestamp":517,"open":439,"high":439,"low":36,"close":36,"volume":518},"2026-04-28T00:00:00",34300,{"timestamp":520,"open":449,"high":449,"low":36,"close":36,"volume":521},"2026-04-29T00:00:00",131300,{"timestamp":523,"open":36,"high":439,"low":36,"close":36,"volume":524},"2026-05-03T00:00:00",75000,{"timestamp":526,"open":449,"high":449,"low":527,"close":36,"volume":528},"2026-05-04T00:00:00",0.37,59900,{"timestamp":530,"open":36,"high":449,"low":36,"close":449,"volume":531},"2026-05-05T00:00:00",20800,{"timestamp":533,"open":449,"high":449,"low":36,"close":449,"volume":534},"2026-05-06T00:00:00",57900,{"timestamp":536,"open":449,"high":449,"low":36,"close":449,"volume":192},"2026-05-07T00:00:00",{"timestamp":538,"open":36,"high":449,"low":527,"close":36,"volume":539},"2026-05-10T00:00:00",70000,{"timestamp":541,"open":36,"high":449,"low":527,"close":36,"volume":542},"2026-05-11T00:00:00",60400,{"timestamp":544,"open":527,"high":449,"low":527,"close":449,"volume":213},"2026-05-12T00:00:00",{"timestamp":546,"open":36,"high":449,"low":527,"close":527,"volume":547},"2026-05-13T00:00:00",146700,{"timestamp":549,"open":36,"high":36,"low":527,"close":527,"volume":550},"2026-05-14T00:00:00",8700,{"timestamp":552,"open":527,"high":527,"low":26,"close":527,"volume":553},"2026-05-17T00:00:00",22800,{"timestamp":555,"open":527,"high":527,"low":26,"close":26,"volume":556},"2026-05-18T00:00:00",28100,{"timestamp":558,"open":26,"high":527,"low":26,"close":26,"volume":559},"2026-05-19T00:00:00",127300,{"timestamp":561,"open":26,"high":36,"low":26,"close":26,"volume":562},"2026-05-20T00:00:00",213300,{"timestamp":564,"open":527,"high":527,"low":26,"close":26,"volume":565},"2026-05-21T00:00:00",23000,{"timestamp":567,"open":26,"high":527,"low":26,"close":26,"volume":568},"2026-05-24T00:00:00",38900,{"timestamp":570,"open":26,"high":26,"low":571,"close":571,"volume":101},"2026-05-25T00:00:00",0.35,{"timestamp":573,"open":26,"high":26,"low":574,"close":571,"volume":294},"2026-05-26T00:00:00",0.34,{"timestamp":576,"open":571,"high":26,"low":574,"close":574,"volume":355},"2026-05-27T00:00:00",{"timestamp":578,"open":574,"high":574,"low":579,"close":579,"volume":580},"2026-05-28T00:00:00",0.32,97500,{"timestamp":582,"open":583,"high":583,"low":584,"close":579,"volume":585},"2026-05-31T00:00:00",0.33,0.31,106700,{"timestamp":587,"open":584,"high":583,"low":584,"close":584,"volume":588},"2026-06-01T00:00:00",65600,{"timestamp":590,"open":579,"high":574,"low":591,"close":584,"volume":592},"2026-06-02T00:00:00",0.3,178100,{"timestamp":594,"open":584,"high":583,"low":595,"close":579,"volume":596},"2026-06-04T00:00:00",0.29,96600,{"timestamp":598,"open":584,"high":579,"low":595,"close":591,"volume":599},"2026-06-07T00:00:00",101100,{"timestamp":601,"open":584,"high":584,"low":591,"close":584,"volume":602},"2026-06-08T00:00:00",30500,{"timestamp":604,"open":595,"high":591,"low":605,"close":605,"volume":606},"2026-06-09T00:00:00",0.28,102800,{"timestamp":608,"open":609,"high":609,"low":610,"close":611,"volume":612},"2026-06-10T00:00:00",2.85,2.4,2.46,43600,{"timestamp":614,"open":611,"high":611,"low":615,"close":616,"volume":617},"2026-06-11T00:00:00",2.09,2.12,75900,{"timestamp":619,"open":620,"high":621,"low":615,"close":615,"volume":622},"2026-06-14T00:00:00",2.13,2.19,50700,{"timestamp":624,"open":625,"high":625,"low":626,"close":626,"volume":627},"2026-06-15T00:00:00",2.08,2.03,11100,{"timestamp":629,"open":630,"high":615,"low":631,"close":626,"volume":632},"2026-06-16T00:00:00",2.04,1.97,10700,{"timestamp":634,"open":635,"high":635,"low":636,"close":637,"volume":638},"2026-06-17T00:00:00",2,1.82,1.88,22000,{"timestamp":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-06-18T00:00:00",1.81,1.87,1.75,1.78,18600,{"timestamp":647,"open":648,"high":649,"low":648,"close":649,"volume":213},"2026-06-21T00:00:00",1.76,1.8,{"timestamp":651,"open":648,"high":652,"low":653,"close":654,"volume":655},"2026-06-22T00:00:00",1.86,1.68,1.77,17600,{"timestamp":657,"open":658,"high":643,"low":659,"close":643,"volume":660},"2026-06-23T00:00:00",1.74,1.69,5700,{"timestamp":662,"open":663,"high":663,"low":653,"close":664,"volume":665},"2026-06-24T00:00:00",1.71,1.7,15200,{"timestamp":667,"open":653,"high":659,"low":668,"close":668,"volume":669},"2026-06-25T00:00:00",1.67,8800,{"timestamp":671,"open":668,"high":664,"low":668,"close":668,"volume":672},"2026-06-28T00:00:00",2900,{"timestamp":674,"open":675,"high":676,"low":668,"close":658,"volume":677},"2026-06-29T00:00:00",1.72,1.85,14000,{"timestamp":679,"open":658,"high":658,"low":668,"close":668,"volume":680},"2026-06-30T00:00:00",6000,{"timestamp":682,"open":675,"high":675,"low":683,"close":664,"volume":684},"2026-07-01T00:00:00",1.65,11800,{"timestamp":686,"open":675,"high":675,"low":683,"close":659,"volume":687},"2026-07-02T00:00:00",9800,{"timestamp":689,"open":643,"high":643,"low":664,"close":664,"volume":627},"2026-07-05T00:00:00",{"timestamp":691,"open":643,"high":692,"low":643,"close":676,"volume":693},"2026-07-06T00:00:00",1.99,46300,{"timestamp":695,"open":696,"high":696,"low":664,"close":664,"volume":697},"2026-07-07T00:00:00",1.84,9300,{"timestamp":699,"open":664,"high":643,"low":700,"close":701,"volume":702},"2026-07-08T00:00:00",1.66,1.73,12900,{"timestamp":704,"open":658,"high":658,"low":701,"close":701,"volume":705},"2026-07-09T00:00:00",3500,{"timestamp":707,"open":658,"high":658,"low":664,"close":701,"volume":708},"2026-07-12T00:00:00",2100,{"timestamp":710,"open":664,"high":675,"low":664,"close":663,"volume":711},"2026-07-13T00:00:00",5500,{"timestamp":713,"open":668,"high":675,"low":668,"close":675,"volume":714},"2026-07-14T00:00:00",700,{"timestamp":716,"open":675,"high":701,"low":675,"close":675,"volume":717},"2026-07-15T00:00:00",1000,{"timestamp":719,"open":701,"high":649,"low":701,"close":658,"volume":720},"2026-07-16T00:00:00",1500,{"timestamp":722,"open":664,"high":701,"low":659,"close":659,"volume":714},"2026-07-19T00:00:00",{"timestamp":724,"open":701,"high":701,"low":659,"close":659,"volume":725},"2026-07-20T00:00:00",600,{"timestamp":727,"open":701,"high":701,"low":659,"close":659,"volume":728},"2026-07-21T00:00:00",7800,{"timestamp":730,"open":659,"high":664,"low":659,"close":659,"volume":672},"2026-07-22T00:00:00",{"timestamp":732,"open":675,"high":701,"low":659,"close":659,"volume":733},"2026-07-23T00:00:00",2600,{"timestamp":735,"open":675,"high":701,"low":659,"close":659,"volume":736},"2026-07-26T00:00:00",800,{"timestamp":738,"open":675,"high":675,"low":659,"close":659,"volume":739},"2026-07-27T00:00:00",400,{"timestamp":741,"open":663,"high":663,"low":700,"close":668,"volume":742},"2026-07-28T00:00:00",3800,{"timestamp":744,"open":659,"high":659,"low":668,"close":668,"volume":745},"2026-07-29T00:00:00",300,{"timestamp":747,"open":668,"high":701,"low":668,"close":668,"volume":151},"2026-07-30T00:00:00",{"timestamp":749,"open":668,"high":664,"low":700,"close":668,"volume":750},"2026-08-02T00:00:00",2000,{"timestamp":752,"open":753,"high":700,"low":754,"close":754,"volume":755},"2026-08-03T00:00:00",1.63,1.62,1300,{"timestamp":757,"open":668,"high":668,"low":758,"close":758,"volume":759},"2026-08-04T00:00:00",1.6,19000,{"timestamp":761,"open":758,"high":753,"low":762,"close":762,"volume":763},"2026-08-05T00:00:00",1.58,7000,{"timestamp":765,"open":766,"high":766,"low":762,"close":753,"volume":767},"2026-08-06T00:00:00",1.64,7500,{"timestamp":769,"open":758,"high":758,"low":770,"close":770,"volume":771},"2026-08-09T00:00:00",1.59,1100,{"timestamp":773,"open":762,"high":668,"low":774,"close":775,"volume":776},"2026-08-10T00:00:00",1.46,1.54,79500,{"timestamp":778,"open":775,"high":779,"low":780,"close":781,"volume":720},"2026-08-11T00:00:00",1.56,1.51,1.55,{"timestamp":783,"open":781,"high":770,"low":784,"close":784,"volume":785},"2026-08-12T00:00:00",1.52,4600,{"timestamp":787,"open":788,"high":758,"low":788,"close":780,"volume":771},"2026-08-13T00:00:00",1.5,{"timestamp":790,"open":12,"high":12,"low":788,"close":788,"volume":791},"2026-08-16T00:00:00",4800,{"timestamp":793,"open":12,"high":770,"low":794,"close":794,"volume":795},"2026-08-17T00:00:00",1.49,15000,{"timestamp":797,"open":781,"high":754,"low":798,"close":794,"volume":222},"2026-08-18T00:00:00",1.47,{"timestamp":800,"open":798,"high":784,"low":798,"close":801,"volume":802},"2026-08-19T00:00:00",1.48,4400,{"timestamp":804,"open":801,"high":784,"low":798,"close":794,"volume":805},"2026-08-20T00:00:00",2300,{"timestamp":807,"open":784,"high":784,"low":801,"close":784,"volume":808},"2026-08-23T00:00:00",1800,{"timestamp":810,"open":775,"high":781,"low":788,"close":788,"volume":708},"2026-08-24T00:00:00",{"timestamp":812,"open":794,"high":813,"low":794,"close":788,"volume":755},"2026-08-25T00:00:00",1.53,{"timestamp":815,"open":788,"high":775,"low":788,"close":788,"volume":816},"2026-08-26T00:00:00",2800,{"timestamp":818,"open":788,"high":784,"low":801,"close":788,"volume":819},"2026-08-27T00:00:00",4000,{"timestamp":821,"open":784,"high":784,"low":784,"close":784,"volume":822},"2026-08-30T00:00:00",500,{"timestamp":824,"open":784,"high":813,"low":788,"close":788,"volume":816},"2026-08-31T00:00:00",{"timestamp":826,"open":801,"high":784,"low":801,"close":788,"volume":827},"2026-09-01T00:00:00",15300,{"timestamp":829,"open":784,"high":784,"low":801,"close":801,"volume":830},"2026-09-02T00:00:00",2700,{"timestamp":832,"open":794,"high":780,"low":794,"close":780,"volume":739},"2026-09-03T00:00:00",{"timestamp":834,"open":784,"high":762,"low":780,"close":784,"volume":835},"2026-09-07T00:00:00",14700,{"timestamp":837,"open":781,"high":12,"low":788,"close":788,"volume":745},"2026-09-08T00:00:00",{"timestamp":839,"open":12,"high":12,"low":794,"close":794,"volume":840},"2026-09-09T00:00:00",3700,{"timestamp":842,"open":775,"high":753,"low":788,"close":779,"volume":72},"2026-09-10T00:00:00",{"timestamp":844,"open":775,"high":754,"low":784,"close":784,"volume":845},"2026-09-13T00:00:00",8100,{"timestamp":847,"open":12,"high":762,"low":780,"close":781,"volume":705},"2026-09-14T00:00:00",{"timestamp":849,"open":12,"high":762,"low":780,"close":780,"volume":850},"2026-09-15T00:00:00",6900,{"timestamp":852,"open":762,"high":762,"low":801,"close":780,"volume":795},"2026-09-16T00:00:00",{"timestamp":854,"open":781,"high":781,"low":788,"close":784,"volume":805},"2026-09-17T00:00:00",{"timestamp":856,"open":784,"high":781,"low":784,"close":781,"volume":805},"2026-09-20T00:00:00",{"timestamp":858,"open":781,"high":781,"low":784,"close":775,"volume":739},"2026-09-21T00:00:00",{"timestamp":860,"open":775,"high":781,"low":775,"close":781,"volume":739},"2026-09-22T00:00:00",{"timestamp":862,"open":781,"high":781,"low":780,"close":780,"volume":745},"2026-09-23T00:00:00",{"timestamp":864,"open":780,"high":12,"low":780,"close":12,"volume":835},"2026-09-24T00:00:00",[]]