[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fkt_rS4rDtDMQBTBhDc_DLHmbDXhXQwGQFcID0gz1asQ":3,"$fGeX3d9z3yTLrf3mwpyGlJn8Kk9_bYvsidJiDZwNtl4M":44,"$fRUv5t8IyDv2B9mteDadlX3JLAMpy6QP1enn2qCx6ymM":55},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":37,"relatedTickers":38},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VVEO3","vveo3","stock","Cm Hospitalar S.A.","Viveo","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},0.76,0,"BRL","2026-09-25T21:00:00Z",{"eps":17,"bookValue":18,"dividendYield":13,"dividendYield5yAverage":19,"priceEarnings":20,"priceBookValue":21,"priceEbit":22,"evEbitda":23,"priceSalesRatio":24,"enterpriseValue":25,"ebitda":26,"roe":27,"roic":28,"roa":29,"netMargin":30,"ebitMargin":31,"grossMargin":32,"netDebtToEbitda":33,"netDebtToEquity":34,"currentLiquidity":35,"liabilitiesToEquity":36},0.056,5.646,55.64,13.93,0.14,1.35,6.13,0.07,3815040000,621928000,1,14.42,0.21,0.16,5.31,15.31,4.79,1.63,1.72,3.7619,[],[39,40,41,42,43],"FLRY3","RDOR3","QUAL3","ODPV3","HAPV3",{"items":45,"totalItens":52,"success":53,"errors":54,"limitReached":52},[46],{"type":27,"category":47,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":27},"cash",0.276873,"2022-12-21T00:00:00","2022-12-26T00:00:00","2023-02-16T00:00:00",null,true,[],{"items":56,"totalItens":52,"success":53,"errors":899,"limitReached":52},[57,64,68,73,78,85,89,93,97,102,107,114,120,124,129,133,137,141,145,148,151,154,157,160,164,169,175,181,184,188,191,194,198,204,209,214,218,222,226,229,234,241,246,251,258,261,265,270,273,276,280,283,286,289,292,295,298,301,304,307,310,313,316,319,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,536,540,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,679,685,691,697,702,705,709,712,717,720,725,728,733,736,739,742,745,748,751,755,758,761,764,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,841,844,848,852,857,861,864,867,870,873,876,880,884,887,890,893,896],{"timestamp":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-09-28T00:00:00",1.3,1.31,1.2,1.29,1582700,{"timestamp":65,"open":59,"high":60,"low":66,"close":62,"volume":67},"2025-09-29T00:00:00",1.24,1986400,{"timestamp":69,"open":62,"high":22,"low":70,"close":71,"volume":72},"2025-09-30T00:00:00",1.22,1.28,1009200,{"timestamp":74,"open":75,"high":22,"low":76,"close":22,"volume":77},"2025-10-01T00:00:00",1.25,1.23,1561400,{"timestamp":79,"open":80,"high":81,"low":82,"close":83,"volume":84},"2025-10-02T00:00:00",1.32,1.37,1.27,1.36,1338300,{"timestamp":86,"open":87,"high":83,"low":71,"close":71,"volume":88},"2025-10-05T00:00:00",1.33,960800,{"timestamp":90,"open":62,"high":62,"low":61,"close":91,"volume":92},"2025-10-06T00:00:00",1.26,1641500,{"timestamp":94,"open":71,"high":59,"low":95,"close":95,"volume":96},"2025-10-07T00:00:00",1.19,1154200,{"timestamp":98,"open":70,"high":76,"low":99,"close":100,"volume":101},"2025-10-08T00:00:00",1.13,1.16,1195300,{"timestamp":103,"open":104,"high":95,"low":105,"close":105,"volume":106},"2025-10-09T00:00:00",1.14,1.08,827500,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-10-12T00:00:00",1.09,1.12,1.02,1.05,1367300,{"timestamp":115,"open":116,"high":117,"low":118,"close":118,"volume":119},"2025-10-13T00:00:00",1.06,1.07,0.98,1546000,{"timestamp":121,"open":27,"high":116,"low":122,"close":111,"volume":123},"2025-10-14T00:00:00",0.97,1247400,{"timestamp":125,"open":126,"high":126,"low":27,"close":127,"volume":128},"2025-10-15T00:00:00",1.03,1.01,477300,{"timestamp":130,"open":27,"high":112,"low":131,"close":126,"volume":132},"2025-10-16T00:00:00",0.99,488000,{"timestamp":134,"open":135,"high":99,"low":127,"close":105,"volume":136},"2025-10-19T00:00:00",1.04,1239200,{"timestamp":138,"open":105,"high":139,"low":112,"close":109,"volume":140},"2025-10-20T00:00:00",1.11,546600,{"timestamp":142,"open":105,"high":61,"low":105,"close":143,"volume":144},"2025-10-21T00:00:00",1.18,945000,{"timestamp":146,"open":95,"high":61,"low":99,"close":95,"volume":147},"2025-10-22T00:00:00",576800,{"timestamp":149,"open":70,"high":82,"low":95,"close":91,"volume":150},"2025-10-23T00:00:00",908100,{"timestamp":152,"open":91,"high":22,"low":91,"close":22,"volume":153},"2025-10-26T00:00:00",1268000,{"timestamp":155,"open":83,"high":81,"low":91,"close":80,"volume":156},"2025-10-27T00:00:00",1310900,{"timestamp":158,"open":71,"high":60,"low":91,"close":59,"volume":159},"2025-10-29T00:00:00",500100,{"timestamp":161,"open":59,"high":162,"low":62,"close":162,"volume":163},"2025-10-30T00:00:00",1.44,1694700,{"timestamp":165,"open":166,"high":167,"low":87,"close":22,"volume":168},"2025-11-02T00:00:00",1.46,1.47,2013500,{"timestamp":170,"open":171,"high":172,"low":171,"close":173,"volume":174},"2025-11-03T00:00:00",1.34,1.45,1.41,1279100,{"timestamp":176,"open":173,"high":177,"low":178,"close":179,"volume":180},"2025-11-04T00:00:00",1.42,1.38,1.39,612400,{"timestamp":182,"open":179,"high":177,"low":22,"close":22,"volume":183},"2025-11-05T00:00:00",870300,{"timestamp":185,"open":171,"high":173,"low":186,"close":22,"volume":187},"2025-11-06T00:00:00",1.21,3139600,{"timestamp":189,"open":179,"high":179,"low":82,"close":60,"volume":190},"2025-11-09T00:00:00",1371000,{"timestamp":192,"open":87,"high":178,"low":60,"close":80,"volume":193},"2025-11-10T00:00:00",834300,{"timestamp":195,"open":172,"high":196,"low":179,"close":172,"volume":197},"2025-11-11T00:00:00",1.62,4999500,{"timestamp":199,"open":200,"high":201,"low":179,"close":202,"volume":203},"2025-11-12T00:00:00",1.43,1.56,1.55,3368400,{"timestamp":205,"open":202,"high":206,"low":166,"close":207,"volume":208},"2025-11-13T00:00:00",1.59,1.49,2729700,{"timestamp":210,"open":211,"high":212,"low":167,"close":201,"volume":213},"2025-11-16T00:00:00",1.51,1.6,2185300,{"timestamp":215,"open":202,"high":196,"low":216,"close":211,"volume":217},"2025-11-17T00:00:00",1.5,1924700,{"timestamp":219,"open":211,"high":220,"low":172,"close":220,"volume":221},"2025-11-18T00:00:00",1.54,658200,{"timestamp":223,"open":224,"high":202,"low":166,"close":166,"volume":225},"2025-11-20T00:00:00",1.53,669700,{"timestamp":227,"open":167,"high":167,"low":171,"close":178,"volume":228},"2025-11-23T00:00:00",1497500,{"timestamp":230,"open":231,"high":34,"low":179,"close":232,"volume":233},"2025-11-24T00:00:00",1.4,1.57,3334000,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-11-25T00:00:00",1.61,1.82,1.58,1.75,3830400,{"timestamp":242,"open":243,"high":244,"low":212,"close":34,"volume":245},"2025-11-26T00:00:00",1.71,1.8,2435000,{"timestamp":247,"open":248,"high":249,"low":236,"close":249,"volume":250},"2025-11-27T00:00:00",1.65,1.7,1288300,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-11-30T00:00:00",1.69,1.73,1.64,1.66,1151600,{"timestamp":259,"open":256,"high":249,"low":255,"close":249,"volume":260},"2025-12-01T00:00:00",1286600,{"timestamp":262,"open":249,"high":249,"low":238,"close":263,"volume":264},"2025-12-02T00:00:00",1.67,1626200,{"timestamp":266,"open":267,"high":268,"low":267,"close":253,"volume":269},"2025-12-03T00:00:00",1.68,1.77,1496000,{"timestamp":271,"open":253,"high":35,"low":201,"close":238,"volume":272},"2025-12-04T00:00:00",1420100,{"timestamp":274,"open":206,"high":248,"low":232,"close":212,"volume":275},"2025-12-07T00:00:00",1071900,{"timestamp":277,"open":236,"high":236,"low":278,"close":232,"volume":279},"2025-12-08T00:00:00",1.52,1467300,{"timestamp":281,"open":201,"high":238,"low":167,"close":207,"volume":282},"2025-12-09T00:00:00",1706800,{"timestamp":284,"open":162,"high":201,"low":200,"close":211,"volume":285},"2025-12-10T00:00:00",2063200,{"timestamp":287,"open":207,"high":212,"low":207,"close":212,"volume":288},"2025-12-11T00:00:00",1152100,{"timestamp":290,"open":212,"high":34,"low":211,"close":202,"volume":291},"2025-12-14T00:00:00",1146400,{"timestamp":293,"open":220,"high":201,"low":207,"close":201,"volume":294},"2025-12-15T00:00:00",1210100,{"timestamp":296,"open":220,"high":255,"low":278,"close":236,"volume":297},"2025-12-16T00:00:00",1878100,{"timestamp":299,"open":34,"high":267,"low":238,"close":212,"volume":300},"2025-12-17T00:00:00",2224200,{"timestamp":302,"open":212,"high":212,"low":216,"close":211,"volume":303},"2025-12-18T00:00:00",1868000,{"timestamp":305,"open":278,"high":278,"low":200,"close":172,"volume":306},"2025-12-21T00:00:00",1220600,{"timestamp":308,"open":162,"high":166,"low":173,"close":162,"volume":309},"2025-12-22T00:00:00",794800,{"timestamp":311,"open":173,"high":216,"low":179,"close":216,"volume":312},"2025-12-25T00:00:00",1164100,{"timestamp":314,"open":207,"high":211,"low":162,"close":166,"volume":315},"2025-12-28T00:00:00",1351400,{"timestamp":317,"open":166,"high":167,"low":177,"close":177,"volume":318},"2025-12-29T00:00:00",1541900,{"timestamp":320,"open":321,"high":207,"low":83,"close":81,"volume":322},"2026-01-01T00:00:00",1.48,2083400,{"timestamp":324,"open":83,"high":179,"low":60,"close":171,"volume":325},"2026-01-04T00:00:00",2456000,{"timestamp":327,"open":87,"high":81,"low":62,"close":59,"volume":328},"2026-01-05T00:00:00",1425000,{"timestamp":330,"open":80,"high":179,"low":91,"close":83,"volume":331},"2026-01-06T00:00:00",2373900,{"timestamp":333,"open":80,"high":22,"low":59,"close":22,"volume":334},"2026-01-07T00:00:00",1674700,{"timestamp":336,"open":171,"high":179,"low":171,"close":83,"volume":337},"2026-01-08T00:00:00",1136500,{"timestamp":339,"open":81,"high":173,"low":87,"close":22,"volume":340},"2026-01-11T00:00:00",722800,{"timestamp":342,"open":60,"high":81,"low":60,"close":171,"volume":343},"2026-01-12T00:00:00",928500,{"timestamp":345,"open":171,"high":179,"low":171,"close":81,"volume":346},"2026-01-13T00:00:00",1355400,{"timestamp":348,"open":81,"high":200,"low":22,"close":178,"volume":349},"2026-01-14T00:00:00",1463800,{"timestamp":351,"open":178,"high":172,"low":80,"close":231,"volume":352},"2026-01-15T00:00:00",2472200,{"timestamp":354,"open":200,"high":200,"low":83,"close":83,"volume":355},"2026-01-18T00:00:00",669200,{"timestamp":357,"open":171,"high":178,"low":171,"close":83,"volume":358},"2026-01-19T00:00:00",250100,{"timestamp":360,"open":178,"high":231,"low":83,"close":179,"volume":361},"2026-01-20T00:00:00",901800,{"timestamp":363,"open":231,"high":220,"low":179,"close":220,"volume":364},"2026-01-21T00:00:00",2725400,{"timestamp":366,"open":278,"high":206,"low":216,"close":238,"volume":367},"2026-01-22T00:00:00",1895800,{"timestamp":369,"open":201,"high":212,"low":207,"close":220,"volume":370},"2026-01-25T00:00:00",1610300,{"timestamp":372,"open":201,"high":248,"low":224,"close":255,"volume":373},"2026-01-26T00:00:00",2547800,{"timestamp":375,"open":34,"high":249,"low":216,"close":278,"volume":376},"2026-01-27T00:00:00",3649900,{"timestamp":378,"open":202,"high":202,"low":173,"close":216,"volume":379},"2026-01-28T00:00:00",1777400,{"timestamp":381,"open":166,"high":166,"low":162,"close":166,"volume":382},"2026-02-01T00:00:00",92200,{"timestamp":384,"open":166,"high":216,"low":177,"close":200,"volume":385},"2026-02-02T00:00:00",1105100,{"timestamp":387,"open":200,"high":172,"low":178,"close":177,"volume":388},"2026-02-03T00:00:00",909200,{"timestamp":390,"open":81,"high":177,"low":171,"close":177,"volume":391},"2026-02-05T00:00:00",1417800,{"timestamp":393,"open":231,"high":166,"low":178,"close":162,"volume":394},"2026-02-08T00:00:00",1484500,{"timestamp":396,"open":200,"high":166,"low":179,"close":172,"volume":397},"2026-02-09T00:00:00",709500,{"timestamp":399,"open":166,"high":321,"low":177,"close":166,"volume":400},"2026-02-10T00:00:00",1217300,{"timestamp":402,"open":172,"high":172,"low":231,"close":177,"volume":403},"2026-02-11T00:00:00",1270700,{"timestamp":405,"open":231,"high":172,"low":178,"close":162,"volume":406},"2026-02-12T00:00:00",511800,{"timestamp":408,"open":162,"high":211,"low":173,"close":211,"volume":409},"2026-02-17T00:00:00",1200000,{"timestamp":411,"open":278,"high":236,"low":211,"close":232,"volume":412},"2026-02-18T00:00:00",2013100,{"timestamp":414,"open":232,"high":34,"low":220,"close":34,"volume":415},"2026-02-19T00:00:00",654000,{"timestamp":417,"open":255,"high":256,"low":236,"close":248,"volume":418},"2026-02-22T00:00:00",1535000,{"timestamp":420,"open":267,"high":421,"low":34,"close":254,"volume":422},"2026-02-23T00:00:00",1.74,2438900,{"timestamp":424,"open":239,"high":239,"low":267,"close":35,"volume":425},"2026-02-24T00:00:00",1111900,{"timestamp":427,"open":267,"high":421,"low":238,"close":212,"volume":428},"2026-02-25T00:00:00",1812800,{"timestamp":430,"open":196,"high":196,"low":166,"close":212,"volume":431},"2026-02-26T00:00:00",2524500,{"timestamp":433,"open":202,"high":201,"low":321,"close":216,"volume":434},"2026-03-01T00:00:00",1159200,{"timestamp":436,"open":216,"high":216,"low":178,"close":177,"volume":437},"2026-03-02T00:00:00",2625700,{"timestamp":439,"open":231,"high":162,"low":70,"close":66,"volume":440},"2026-03-03T00:00:00",4387100,{"timestamp":442,"open":70,"high":178,"low":70,"close":22,"volume":443},"2026-03-04T00:00:00",2426900,{"timestamp":445,"open":60,"high":22,"low":143,"close":186,"volume":446},"2026-03-05T00:00:00",4049200,{"timestamp":448,"open":143,"high":59,"low":104,"close":91,"volume":449},"2026-03-08T00:00:00",2584900,{"timestamp":451,"open":59,"high":166,"low":91,"close":200,"volume":452},"2026-03-09T00:00:00",2602400,{"timestamp":454,"open":231,"high":321,"low":178,"close":172,"volume":455},"2026-03-10T00:00:00",2203700,{"timestamp":457,"open":172,"high":172,"low":80,"close":171,"volume":458},"2026-03-11T00:00:00",729600,{"timestamp":460,"open":87,"high":81,"low":59,"close":83,"volume":461},"2026-03-12T00:00:00",1213600,{"timestamp":463,"open":22,"high":167,"low":171,"close":200,"volume":464},"2026-03-15T00:00:00",1175000,{"timestamp":466,"open":177,"high":321,"low":60,"close":60,"volume":467},"2026-03-16T00:00:00",2292400,{"timestamp":469,"open":62,"high":87,"low":75,"close":60,"volume":470},"2026-03-18T00:00:00",1553700,{"timestamp":472,"open":62,"high":59,"low":76,"close":66,"volume":473},"2026-03-19T00:00:00",1127500,{"timestamp":475,"open":70,"high":62,"low":476,"close":91,"volume":477},"2026-03-22T00:00:00",1.17,2045400,{"timestamp":479,"open":76,"high":60,"low":186,"close":71,"volume":480},"2026-03-23T00:00:00",1072600,{"timestamp":482,"open":91,"high":171,"low":91,"close":71,"volume":483},"2026-03-24T00:00:00",1186700,{"timestamp":485,"open":82,"high":71,"low":61,"close":75,"volume":486},"2026-03-25T00:00:00",3046400,{"timestamp":488,"open":66,"high":66,"low":61,"close":186,"volume":489},"2026-03-26T00:00:00",987300,{"timestamp":491,"open":76,"high":75,"low":95,"close":61,"volume":492},"2026-03-29T00:00:00",774700,{"timestamp":494,"open":70,"high":59,"low":61,"close":66,"volume":495},"2026-03-30T00:00:00",1948100,{"timestamp":497,"open":66,"high":87,"low":186,"close":87,"volume":498},"2026-03-31T00:00:00",3625600,{"timestamp":500,"open":62,"high":83,"low":82,"close":22,"volume":501},"2026-04-01T00:00:00",1160200,{"timestamp":503,"open":83,"high":179,"low":87,"close":178,"volume":504},"2026-04-05T00:00:00",518200,{"timestamp":506,"open":81,"high":177,"low":83,"close":173,"volume":507},"2026-04-06T00:00:00",477200,{"timestamp":509,"open":200,"high":211,"low":231,"close":200,"volume":510},"2026-04-07T00:00:00",1675600,{"timestamp":512,"open":162,"high":216,"low":177,"close":216,"volume":513},"2026-04-08T00:00:00",1271300,{"timestamp":515,"open":321,"high":201,"low":167,"close":207,"volume":516},"2026-04-09T00:00:00",1833300,{"timestamp":518,"open":207,"high":278,"low":166,"close":211,"volume":519},"2026-04-12T00:00:00",695700,{"timestamp":521,"open":211,"high":238,"low":211,"close":201,"volume":522},"2026-04-13T00:00:00",1785600,{"timestamp":524,"open":220,"high":196,"low":207,"close":196,"volume":525},"2026-04-14T00:00:00",2166700,{"timestamp":527,"open":196,"high":256,"low":232,"close":238,"volume":528},"2026-04-15T00:00:00",674800,{"timestamp":530,"open":238,"high":267,"low":238,"close":263,"volume":531},"2026-04-16T00:00:00",1344400,{"timestamp":533,"open":256,"high":534,"low":34,"close":421,"volume":535},"2026-04-19T00:00:00",1.76,2548900,{"timestamp":537,"open":421,"high":538,"low":253,"close":538,"volume":539},"2026-04-21T00:00:00",1.84,1949600,{"timestamp":541,"open":538,"high":542,"low":238,"close":236,"volume":543},"2026-04-22T00:00:00",1.86,2337700,{"timestamp":545,"open":236,"high":248,"low":220,"close":212,"volume":546},"2026-04-23T00:00:00",1371700,{"timestamp":548,"open":238,"high":206,"low":200,"close":172,"volume":549},"2026-04-26T00:00:00",3498800,{"timestamp":551,"open":172,"high":216,"low":179,"close":167,"volume":552},"2026-04-27T00:00:00",1689000,{"timestamp":554,"open":167,"high":167,"low":173,"close":173,"volume":555},"2026-04-28T00:00:00",456500,{"timestamp":557,"open":200,"high":166,"low":83,"close":83,"volume":558},"2026-04-29T00:00:00",1889000,{"timestamp":560,"open":83,"high":231,"low":71,"close":59,"volume":561},"2026-05-03T00:00:00",2438100,{"timestamp":563,"open":60,"high":83,"low":59,"close":171,"volume":564},"2026-05-04T00:00:00",849400,{"timestamp":566,"open":178,"high":173,"low":80,"close":80,"volume":567},"2026-05-05T00:00:00",1429900,{"timestamp":569,"open":171,"high":83,"low":80,"close":22,"volume":570},"2026-05-06T00:00:00",770800,{"timestamp":572,"open":22,"high":83,"low":62,"close":60,"volume":573},"2026-05-07T00:00:00",1887100,{"timestamp":575,"open":60,"high":60,"low":70,"close":91,"volume":576},"2026-05-10T00:00:00",2413400,{"timestamp":578,"open":75,"high":173,"low":66,"close":171,"volume":579},"2026-05-11T00:00:00",4299200,{"timestamp":581,"open":83,"high":83,"low":71,"close":60,"volume":582},"2026-05-12T00:00:00",1361500,{"timestamp":584,"open":178,"high":178,"low":62,"close":22,"volume":585},"2026-05-13T00:00:00",2889300,{"timestamp":587,"open":59,"high":60,"low":61,"close":186,"volume":588},"2026-05-14T00:00:00",7840900,{"timestamp":590,"open":76,"high":75,"low":61,"close":70,"volume":591},"2026-05-17T00:00:00",1982500,{"timestamp":593,"open":61,"high":70,"low":476,"close":95,"volume":594},"2026-05-18T00:00:00",1555900,{"timestamp":596,"open":95,"high":70,"low":597,"close":100,"volume":598},"2026-05-19T00:00:00",1.15,2868900,{"timestamp":600,"open":143,"high":76,"low":597,"close":70,"volume":601},"2026-05-20T00:00:00",2524400,{"timestamp":603,"open":66,"high":66,"low":95,"close":61,"volume":604},"2026-05-21T00:00:00",507400,{"timestamp":606,"open":70,"high":71,"low":143,"close":66,"volume":607},"2026-05-24T00:00:00",1131200,{"timestamp":609,"open":66,"high":82,"low":70,"close":75,"volume":610},"2026-05-25T00:00:00",967100,{"timestamp":612,"open":66,"high":171,"low":66,"close":60,"volume":613},"2026-05-26T00:00:00",3449700,{"timestamp":615,"open":59,"high":171,"low":62,"close":87,"volume":616},"2026-05-27T00:00:00",533400,{"timestamp":618,"open":59,"high":22,"low":59,"close":22,"volume":619},"2026-05-28T00:00:00",1252100,{"timestamp":621,"open":22,"high":22,"low":82,"close":171,"volume":622},"2026-05-31T00:00:00",2534400,{"timestamp":624,"open":80,"high":216,"low":80,"close":321,"volume":625},"2026-06-01T00:00:00",3242200,{"timestamp":627,"open":166,"high":201,"low":231,"close":231,"volume":628},"2026-06-02T00:00:00",2994900,{"timestamp":630,"open":178,"high":321,"low":75,"close":59,"volume":631},"2026-06-04T00:00:00",2412900,{"timestamp":633,"open":60,"high":87,"low":70,"close":91,"volume":634},"2026-06-07T00:00:00",1793900,{"timestamp":636,"open":91,"high":71,"low":70,"close":76,"volume":637},"2026-06-08T00:00:00",707600,{"timestamp":639,"open":76,"high":62,"low":70,"close":71,"volume":640},"2026-06-09T00:00:00",588400,{"timestamp":642,"open":62,"high":87,"low":75,"close":80,"volume":643},"2026-06-10T00:00:00",542600,{"timestamp":645,"open":87,"high":171,"low":82,"close":71,"volume":646},"2026-06-11T00:00:00",562800,{"timestamp":648,"open":62,"high":171,"low":62,"close":87,"volume":649},"2026-06-14T00:00:00",437600,{"timestamp":651,"open":60,"high":80,"low":71,"close":62,"volume":652},"2026-06-15T00:00:00",406300,{"timestamp":654,"open":59,"high":60,"low":186,"close":76,"volume":655},"2026-06-16T00:00:00",1181100,{"timestamp":657,"open":76,"high":66,"low":186,"close":70,"volume":658},"2026-06-17T00:00:00",569900,{"timestamp":660,"open":76,"high":82,"low":95,"close":82,"volume":661},"2026-06-18T00:00:00",1711400,{"timestamp":663,"open":75,"high":71,"low":70,"close":91,"volume":664},"2026-06-21T00:00:00",499200,{"timestamp":666,"open":76,"high":66,"low":95,"close":70,"volume":667},"2026-06-22T00:00:00",1770900,{"timestamp":669,"open":70,"high":76,"low":95,"close":70,"volume":670},"2026-06-23T00:00:00",1008800,{"timestamp":672,"open":70,"high":91,"low":186,"close":76,"volume":673},"2026-06-24T00:00:00",480600,{"timestamp":675,"open":27,"high":126,"low":676,"close":677,"volume":678},"2026-06-25T00:00:00",0.73,0.77,25823700,{"timestamp":680,"open":681,"high":682,"low":683,"close":683,"volume":684},"2026-06-28T00:00:00",0.79,0.8,0.64,13514900,{"timestamp":686,"open":687,"high":676,"low":688,"close":689,"volume":690},"2026-06-29T00:00:00",0.65,0.63,0.72,7753100,{"timestamp":692,"open":693,"high":676,"low":694,"close":695,"volume":696},"2026-06-30T00:00:00",0.71,0.68,0.7,2431400,{"timestamp":698,"open":699,"high":694,"low":700,"close":688,"volume":701},"2026-07-01T00:00:00",0.67,0.62,4814200,{"timestamp":703,"open":683,"high":699,"low":688,"close":699,"volume":704},"2026-07-02T00:00:00",2715000,{"timestamp":706,"open":694,"high":707,"low":688,"close":688,"volume":708},"2026-07-05T00:00:00",0.69,1672400,{"timestamp":710,"open":687,"high":687,"low":688,"close":688,"volume":711},"2026-07-06T00:00:00",1099700,{"timestamp":713,"open":688,"high":683,"low":714,"close":715,"volume":716},"2026-07-07T00:00:00",0.59,0.61,2761400,{"timestamp":718,"open":715,"high":688,"low":714,"close":714,"volume":719},"2026-07-08T00:00:00",2904000,{"timestamp":721,"open":722,"high":715,"low":723,"close":714,"volume":724},"2026-07-09T00:00:00",0.6,0.57,2135900,{"timestamp":726,"open":722,"high":715,"low":723,"close":723,"volume":727},"2026-07-12T00:00:00",3893000,{"timestamp":729,"open":730,"high":700,"low":731,"close":722,"volume":732},"2026-07-13T00:00:00",0.58,0.56,5036300,{"timestamp":734,"open":715,"high":715,"low":723,"close":730,"volume":735},"2026-07-14T00:00:00",1635400,{"timestamp":737,"open":714,"high":714,"low":731,"close":723,"volume":738},"2026-07-15T00:00:00",2403100,{"timestamp":740,"open":723,"high":730,"low":731,"close":731,"volume":741},"2026-07-16T00:00:00",1003000,{"timestamp":743,"open":723,"high":715,"low":731,"close":723,"volume":744},"2026-07-19T00:00:00",1019200,{"timestamp":746,"open":730,"high":700,"low":731,"close":715,"volume":747},"2026-07-20T00:00:00",1664200,{"timestamp":749,"open":715,"high":707,"low":722,"close":687,"volume":750},"2026-07-21T00:00:00",4533000,{"timestamp":752,"open":753,"high":694,"low":688,"close":688,"volume":754},"2026-07-22T00:00:00",0.66,428600,{"timestamp":756,"open":688,"high":753,"low":700,"close":700,"volume":757},"2026-07-23T00:00:00",375900,{"timestamp":759,"open":683,"high":694,"low":688,"close":687,"volume":760},"2026-07-26T00:00:00",1774200,{"timestamp":762,"open":753,"high":676,"low":687,"close":694,"volume":763},"2026-07-27T00:00:00",1985300,{"timestamp":765,"open":694,"high":766,"low":694,"close":693,"volume":767},"2026-07-28T00:00:00",0.74,1696600,{"timestamp":769,"open":693,"high":676,"low":707,"close":695,"volume":770},"2026-07-29T00:00:00",850000,{"timestamp":772,"open":689,"high":689,"low":694,"close":707,"volume":773},"2026-07-30T00:00:00",230400,{"timestamp":775,"open":693,"high":693,"low":699,"close":694,"volume":776},"2026-08-02T00:00:00",768300,{"timestamp":778,"open":694,"high":695,"low":699,"close":699,"volume":779},"2026-08-03T00:00:00",516700,{"timestamp":781,"open":699,"high":699,"low":687,"close":687,"volume":782},"2026-08-04T00:00:00",367900,{"timestamp":784,"open":683,"high":687,"low":730,"close":700,"volume":785},"2026-08-05T00:00:00",2102300,{"timestamp":787,"open":700,"high":687,"low":715,"close":683,"volume":788},"2026-08-06T00:00:00",454200,{"timestamp":790,"open":683,"high":683,"low":714,"close":715,"volume":791},"2026-08-09T00:00:00",612000,{"timestamp":793,"open":715,"high":688,"low":722,"close":700,"volume":794},"2026-08-10T00:00:00",174900,{"timestamp":796,"open":683,"high":683,"low":714,"close":722,"volume":797},"2026-08-11T00:00:00",538000,{"timestamp":799,"open":722,"high":688,"low":722,"close":688,"volume":800},"2026-08-12T00:00:00",595500,{"timestamp":802,"open":683,"high":683,"low":722,"close":722,"volume":803},"2026-08-13T00:00:00",371200,{"timestamp":805,"open":715,"high":683,"low":715,"close":683,"volume":806},"2026-08-16T00:00:00",466500,{"timestamp":808,"open":687,"high":707,"low":688,"close":694,"volume":809},"2026-08-17T00:00:00",1102600,{"timestamp":811,"open":694,"high":676,"low":687,"close":687,"volume":812},"2026-08-18T00:00:00",1287000,{"timestamp":814,"open":687,"high":707,"low":688,"close":683,"volume":815},"2026-08-19T00:00:00",685200,{"timestamp":817,"open":687,"high":699,"low":688,"close":683,"volume":818},"2026-08-20T00:00:00",870600,{"timestamp":820,"open":683,"high":753,"low":688,"close":687,"volume":821},"2026-08-23T00:00:00",414400,{"timestamp":823,"open":687,"high":695,"low":683,"close":707,"volume":824},"2026-08-24T00:00:00",1075000,{"timestamp":826,"open":694,"high":693,"low":753,"close":699,"volume":827},"2026-08-25T00:00:00",700300,{"timestamp":829,"open":707,"high":676,"low":699,"close":689,"volume":830},"2026-08-26T00:00:00",1813500,{"timestamp":832,"open":689,"high":689,"low":753,"close":694,"volume":833},"2026-08-27T00:00:00",842000,{"timestamp":835,"open":694,"high":693,"low":699,"close":694,"volume":836},"2026-08-30T00:00:00",1083400,{"timestamp":838,"open":707,"high":839,"low":707,"close":839,"volume":840},"2026-08-31T00:00:00",0.75,849100,{"timestamp":842,"open":766,"high":681,"low":695,"close":681,"volume":843},"2026-09-01T00:00:00",1370700,{"timestamp":845,"open":681,"high":846,"low":12,"close":681,"volume":847},"2026-09-02T00:00:00",0.82,1598900,{"timestamp":849,"open":681,"high":850,"low":839,"close":12,"volume":851},"2026-09-03T00:00:00",0.81,887100,{"timestamp":853,"open":854,"high":855,"low":854,"close":850,"volume":856},"2026-09-07T00:00:00",0.78,0.89,3367300,{"timestamp":858,"open":846,"high":859,"low":677,"close":681,"volume":860},"2026-09-08T00:00:00",0.83,748600,{"timestamp":862,"open":854,"high":850,"low":677,"close":854,"volume":863},"2026-09-09T00:00:00",660300,{"timestamp":865,"open":681,"high":682,"low":677,"close":854,"volume":866},"2026-09-10T00:00:00",596400,{"timestamp":868,"open":12,"high":854,"low":12,"close":854,"volume":869},"2026-09-13T00:00:00",110100,{"timestamp":871,"open":854,"high":854,"low":12,"close":677,"volume":872},"2026-09-14T00:00:00",150000,{"timestamp":874,"open":12,"high":682,"low":12,"close":682,"volume":875},"2026-09-15T00:00:00",437900,{"timestamp":877,"open":682,"high":878,"low":681,"close":846,"volume":879},"2026-09-16T00:00:00",0.86,1058700,{"timestamp":881,"open":859,"high":882,"low":681,"close":681,"volume":883},"2026-09-17T00:00:00",0.85,564500,{"timestamp":885,"open":681,"high":859,"low":854,"close":850,"volume":886},"2026-09-20T00:00:00",553300,{"timestamp":888,"open":850,"high":846,"low":682,"close":850,"volume":889},"2026-09-21T00:00:00",257400,{"timestamp":891,"open":846,"high":859,"low":681,"close":681,"volume":892},"2026-09-22T00:00:00",913300,{"timestamp":894,"open":850,"high":850,"low":12,"close":12,"volume":895},"2026-09-23T00:00:00",345000,{"timestamp":897,"open":854,"high":854,"low":766,"close":766,"volume":898},"2026-09-24T00:00:00",187900,[]]