[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fvedPrh2j_30Y7yaOjF7WY1hGah1MZGiUplPPkrQiD5g":3,"$fyVrmDAJq9Ag1sE3--gggPglgygT21pVBdsvr6zmoPpk":43,"$fh2DcC4QC9HJOlR1avJvMSrczbjqPLklOsBlWCJxmKvw":227},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":36,"relatedTickers":37},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BEES3","bees3","stock","Banestes S.A. Bco Est Espirito Santo","Banestes","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.93,-0.05,-0.5568,"BRL","2026-09-24T23:48:17Z",{"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":30,"netMargin":31,"ebitMargin":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":34,"currentLiquidity":34,"liabilitiesToEquity":35},1.274,7.228,9.14,6.58,7.01,1.24,5.61,5.19,0.53,2828657000,545201000,17.62,1.04,7.61,9.37,28.63,null,15.6667,[],[38,39,40,41,42],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":44,"totalItens":34,"success":225,"errors":226,"limitReached":34},[45,52,55,58,63,65,69,72,75,78,83,86,89,93,96,99,102,105,110,112,115,118,120,122,124,128,130,132,137,139,141,143,145,147,152,154,158,160,162,164,166,168,170,175,177,179,183,185,187,189,194,196,199,201,203,208,210,212,214,216,221,223],{"type":46,"category":47,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":46},1,"cash",0.0205753,"2022-01-24T00:00:00","2022-09-30T00:00:00","2022-11-01T00:00:00",{"type":46,"category":47,"amount":48,"approvalDate":49,"comDate":53,"paymentDate":54,"status":46},"2022-10-31T00:00:00","2022-12-01T00:00:00",{"type":46,"category":47,"amount":48,"approvalDate":49,"comDate":56,"paymentDate":57,"status":46},"2022-11-30T00:00:00","2023-01-02T00:00:00",{"type":46,"category":47,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":46},0.0833426,"2022-12-12T00:00:00","2022-12-15T00:00:00","2022-12-29T00:00:00",{"type":46,"category":47,"amount":48,"approvalDate":49,"comDate":62,"paymentDate":64,"status":46},"2023-02-01T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":67,"paymentDate":68,"status":46},0.022158,"2023-01-31T00:00:00","2023-03-01T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":70,"paymentDate":71,"status":46},"2023-02-28T00:00:00","2023-04-03T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":73,"paymentDate":74,"status":46},"2023-03-31T00:00:00","2023-05-02T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":76,"paymentDate":77,"status":46},"2023-04-28T00:00:00","2023-06-01T00:00:00",{"type":79,"category":47,"amount":80,"approvalDate":76,"comDate":81,"paymentDate":82,"status":46},0,0.18043,"2023-05-03T00:00:00","2023-05-22T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":84,"paymentDate":85,"status":46},"2023-05-31T00:00:00","2023-07-03T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":87,"paymentDate":88,"status":46},"2023-06-30T00:00:00","2023-08-01T00:00:00",{"type":46,"category":47,"amount":90,"approvalDate":91,"comDate":85,"paymentDate":92,"status":46},0.102014,"2023-06-28T00:00:00","2023-07-21T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":94,"paymentDate":95,"status":46},"2023-07-31T00:00:00","2023-09-01T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":97,"paymentDate":98,"status":46},"2023-08-31T00:00:00","2023-10-02T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":100,"paymentDate":101,"status":46},"2023-09-29T00:00:00","2023-11-01T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":103,"paymentDate":104,"status":46},"2023-10-31T00:00:00","2023-12-01T00:00:00",{"type":46,"category":47,"amount":106,"approvalDate":107,"comDate":108,"paymentDate":109,"status":46},0.0857657,"2023-11-27T00:00:00","2023-11-30T00:00:00","2023-12-15T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":108,"paymentDate":111,"status":46},"2024-01-02T00:00:00",{"type":46,"category":47,"amount":66,"approvalDate":60,"comDate":113,"paymentDate":114,"status":46},"2023-12-28T00:00:00","2024-02-01T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":111,"paymentDate":114,"status":46},0.0227911,"2023-12-19T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":114,"paymentDate":119,"status":46},"2024-03-01T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":119,"paymentDate":121,"status":46},"2024-04-01T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":121,"paymentDate":123,"status":46},"2024-05-02T00:00:00",{"type":79,"category":47,"amount":125,"approvalDate":126,"comDate":123,"paymentDate":127,"status":46},0.183595,"2024-04-26T00:00:00","2024-05-24T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":123,"paymentDate":129,"status":46},"2024-06-03T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":129,"paymentDate":131,"status":46},"2024-07-01T00:00:00",{"type":46,"category":47,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":136,"status":46},0.0921899,"2024-06-24T00:00:00","2024-06-27T00:00:00","2024-07-22T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":131,"paymentDate":138,"status":46},"2024-08-01T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":138,"paymentDate":140,"status":46},"2024-09-02T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":140,"paymentDate":142,"status":46},"2024-10-01T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":142,"paymentDate":144,"status":46},"2024-11-01T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":144,"paymentDate":146,"status":46},"2024-12-02T00:00:00",{"type":46,"category":47,"amount":148,"approvalDate":149,"comDate":150,"paymentDate":151,"status":46},0.114508,"2024-11-25T00:00:00","2024-11-28T00:00:00","2024-12-20T00:00:00",{"type":46,"category":47,"amount":116,"approvalDate":117,"comDate":146,"paymentDate":153,"status":46},"2025-01-02T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":153,"paymentDate":157,"status":46},0.0237407,"2024-12-17T00:00:00","2025-02-03T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":157,"paymentDate":159,"status":46},"2025-03-05T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":159,"paymentDate":161,"status":46},"2025-04-01T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":161,"paymentDate":163,"status":46},"2025-05-02T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":163,"paymentDate":165,"status":46},"2025-06-02T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":165,"paymentDate":167,"status":46},"2025-07-01T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":167,"paymentDate":169,"status":46},"2025-08-01T00:00:00",{"type":46,"category":47,"amount":171,"approvalDate":172,"comDate":173,"paymentDate":174,"status":46},0.119473,"2025-06-30T00:00:00","2025-07-03T00:00:00","2025-07-21T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":169,"paymentDate":176,"status":46},"2025-09-01T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":176,"paymentDate":178,"status":46},"2025-10-01T00:00:00",{"type":180,"category":7,"amount":181,"approvalDate":182,"comDate":176,"paymentDate":176,"status":46},3,10,"2025-04-25T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":178,"paymentDate":184,"status":46},"2025-11-03T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":184,"paymentDate":186,"status":46},"2025-12-01T00:00:00",{"type":46,"category":47,"amount":155,"approvalDate":156,"comDate":186,"paymentDate":188,"status":46},"2026-01-02T00:00:00",{"type":79,"category":47,"amount":190,"approvalDate":191,"comDate":192,"paymentDate":193,"status":46},0.0863299,"2025-12-15T00:00:00","2025-12-18T00:00:00","2025-12-30T00:00:00",{"type":46,"category":47,"amount":195,"approvalDate":191,"comDate":192,"paymentDate":193,"status":46},0.221106,{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":188,"paymentDate":198,"status":46},0.0287766,"2026-02-02T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":198,"paymentDate":200,"status":46},"2026-03-02T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":200,"paymentDate":202,"status":46},"2026-04-01T00:00:00",{"type":46,"category":47,"amount":204,"approvalDate":205,"comDate":206,"paymentDate":207,"status":46},0.07448,"2026-03-23T00:00:00","2026-03-26T00:00:00","2026-04-13T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":202,"paymentDate":209,"status":46},"2026-05-04T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":209,"paymentDate":211,"status":46},"2026-06-01T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":211,"paymentDate":213,"status":46},"2026-07-01T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":213,"paymentDate":215,"status":46},"2026-08-03T00:00:00",{"type":46,"category":47,"amount":217,"approvalDate":218,"comDate":219,"paymentDate":220,"status":46},0.0729052,"2026-06-29T00:00:00","2026-07-02T00:00:00","2026-07-20T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":215,"paymentDate":222,"status":46},"2026-09-01T00:00:00",{"type":46,"category":47,"amount":197,"approvalDate":191,"comDate":222,"paymentDate":224,"status":79},"2026-10-01T00:00:00",true,[],{"items":228,"totalItens":34,"success":225,"errors":988,"limitReached":34},[229,235,240,246,251,255,258,262,268,273,277,281,286,290,295,298,302,306,309,314,319,323,326,330,334,338,341,344,346,349,352,355,358,361,364,367,371,376,380,384,388,391,395,398,401,403,406,408,410,413,415,418,421,424,427,431,433,435,438,441,445,448,451,454,457,460,463,467,471,473,477,480,483,486,489,492,495,497,499,502,506,509,512,515,518,521,524,526,530,534,537,540,544,549,551,554,556,559,565,572,578,584,590,595,600,604,608,611,615,618,621,626,628,632,636,639,644,647,651,653,656,658,660,663,665,669,671,674,678,681,684,687,690,696,702,708,712,716,721,723,727,731,736,740,743,744,747,751,753,755,759,762,766,770,773,776,779,781,784,787,790,793,796,800,803,805,808,810,813,815,817,820,823,826,829,832,834,837,840,842,844,846,848,850,851,853,855,856,858,860,863,865,868,870,872,875,877,880,882,884,887,889,891,893,895,897,899,901,903,905,907,910,912,914,916,918,920,922,925,927,929,931,934,937,940,943,945,947,950,952,954,956,959,961,963,966,968,970,972,974,977,980,982,984,986],{"timestamp":230,"open":231,"high":232,"low":233,"close":231,"volume":234},"2025-09-25T00:00:00",8.15,8.19,8.13,14300,{"timestamp":236,"open":231,"high":237,"low":238,"close":231,"volume":239},"2025-09-28T00:00:00",8.21,8.1,25700,{"timestamp":241,"open":242,"high":243,"low":233,"close":244,"volume":245},"2025-09-29T00:00:00",8.16,8.18,8.14,9100,{"timestamp":247,"open":231,"high":248,"low":244,"close":249,"volume":250},"2025-09-30T00:00:00",8.33,8.25,15200,{"timestamp":178,"open":237,"high":252,"low":253,"close":244,"volume":254},8.28,8.12,16100,{"timestamp":256,"open":243,"high":248,"low":233,"close":233,"volume":257},"2025-10-02T00:00:00",12300,{"timestamp":259,"open":253,"high":244,"low":238,"close":260,"volume":261},"2025-10-05T00:00:00",8.11,13300,{"timestamp":263,"open":260,"high":264,"low":265,"close":266,"volume":267},"2025-10-06T00:00:00",8.2,8.05,8.09,20400,{"timestamp":269,"open":270,"high":266,"low":271,"close":266,"volume":272},"2025-10-07T00:00:00",8.07,8.06,5800,{"timestamp":274,"open":266,"high":244,"low":275,"close":275,"volume":276},"2025-10-08T00:00:00",7.98,21900,{"timestamp":278,"open":279,"high":231,"low":279,"close":265,"volume":280},"2025-10-09T00:00:00",7.99,5000,{"timestamp":282,"open":265,"high":232,"low":283,"close":284,"volume":285},"2025-10-12T00:00:00",8,8.03,9500,{"timestamp":287,"open":284,"high":271,"low":288,"close":288,"volume":289},"2025-10-13T00:00:00",7.97,15600,{"timestamp":291,"open":288,"high":266,"low":292,"close":293,"volume":294},"2025-10-14T00:00:00",7.95,8.01,11700,{"timestamp":296,"open":293,"high":265,"low":292,"close":292,"volume":297},"2025-10-15T00:00:00",15900,{"timestamp":299,"open":292,"high":300,"low":292,"close":292,"volume":301},"2025-10-16T00:00:00",8.08,10100,{"timestamp":303,"open":304,"high":266,"low":304,"close":288,"volume":305},"2025-10-19T00:00:00",7.96,12600,{"timestamp":307,"open":275,"high":270,"low":292,"close":279,"volume":308},"2025-10-20T00:00:00",11000,{"timestamp":310,"open":311,"high":311,"low":312,"close":312,"volume":313},"2025-10-21T00:00:00",8.04,7.9,16300,{"timestamp":315,"open":304,"high":316,"low":317,"close":317,"volume":318},"2025-10-22T00:00:00",8.02,7.92,7400,{"timestamp":320,"open":317,"high":292,"low":321,"close":322,"volume":308},"2025-10-23T00:00:00",7.91,7.94,{"timestamp":324,"open":322,"high":304,"low":321,"close":292,"volume":325},"2025-10-26T00:00:00",8600,{"timestamp":327,"open":317,"high":265,"low":328,"close":328,"volume":329},"2025-10-27T00:00:00",7.88,15100,{"timestamp":331,"open":332,"high":316,"low":333,"close":328,"volume":308},"2025-10-28T00:00:00",7.93,7.87,{"timestamp":335,"open":312,"high":293,"low":336,"close":321,"volume":337},"2025-10-29T00:00:00",7.89,6100,{"timestamp":339,"open":317,"high":288,"low":312,"close":288,"volume":340},"2025-10-30T00:00:00",13100,{"timestamp":342,"open":332,"high":275,"low":312,"close":288,"volume":343},"2025-11-02T00:00:00",16800,{"timestamp":184,"open":317,"high":264,"low":317,"close":317,"volume":345},13800,{"timestamp":347,"open":332,"high":279,"low":332,"close":292,"volume":348},"2025-11-04T00:00:00",3700,{"timestamp":350,"open":322,"high":304,"low":321,"close":321,"volume":351},"2025-11-05T00:00:00",8700,{"timestamp":353,"open":322,"high":304,"low":312,"close":322,"volume":354},"2025-11-06T00:00:00",11300,{"timestamp":356,"open":304,"high":275,"low":317,"close":322,"volume":357},"2025-11-09T00:00:00",13500,{"timestamp":359,"open":332,"high":304,"low":321,"close":321,"volume":360},"2025-11-10T00:00:00",25800,{"timestamp":362,"open":292,"high":292,"low":333,"close":312,"volume":363},"2025-11-11T00:00:00",21100,{"timestamp":365,"open":321,"high":322,"low":333,"close":333,"volume":366},"2025-11-12T00:00:00",13900,{"timestamp":368,"open":328,"high":332,"low":369,"close":369,"volume":370},"2025-11-13T00:00:00",7.8,31900,{"timestamp":372,"open":373,"high":374,"low":373,"close":369,"volume":375},"2025-11-16T00:00:00",7.77,7.85,22100,{"timestamp":377,"open":369,"high":312,"low":378,"close":379,"volume":234},"2025-11-17T00:00:00",7.78,7.84,{"timestamp":381,"open":379,"high":312,"low":373,"close":382,"volume":383},"2025-11-18T00:00:00",7.83,16400,{"timestamp":385,"open":382,"high":321,"low":386,"close":333,"volume":387},"2025-11-20T00:00:00",7.82,7300,{"timestamp":389,"open":374,"high":312,"low":374,"close":328,"volume":390},"2025-11-23T00:00:00",5500,{"timestamp":392,"open":312,"high":321,"low":393,"close":393,"volume":394},"2025-11-24T00:00:00",7.86,6500,{"timestamp":396,"open":393,"high":288,"low":393,"close":328,"volume":397},"2025-11-25T00:00:00",10300,{"timestamp":399,"open":321,"high":322,"low":336,"close":332,"volume":400},"2025-11-26T00:00:00",5400,{"timestamp":402,"open":312,"high":332,"low":386,"close":332,"volume":308},"2025-11-27T00:00:00",{"timestamp":404,"open":317,"high":332,"low":312,"close":312,"volume":405},"2025-11-30T00:00:00",18000,{"timestamp":186,"open":321,"high":266,"low":336,"close":304,"volume":407},17600,{"timestamp":409,"open":322,"high":284,"low":393,"close":321,"volume":407},"2025-12-02T00:00:00",{"timestamp":411,"open":317,"high":292,"low":312,"close":292,"volume":412},"2025-12-03T00:00:00",8300,{"timestamp":414,"open":317,"high":322,"low":374,"close":393,"volume":297},"2025-12-04T00:00:00",{"timestamp":416,"open":393,"high":322,"low":374,"close":374,"volume":417},"2025-12-07T00:00:00",21300,{"timestamp":419,"open":393,"high":336,"low":374,"close":374,"volume":420},"2025-12-08T00:00:00",10700,{"timestamp":422,"open":333,"high":333,"low":379,"close":393,"volume":423},"2025-12-09T00:00:00",10500,{"timestamp":425,"open":333,"high":333,"low":369,"close":369,"volume":426},"2025-12-10T00:00:00",14200,{"timestamp":428,"open":374,"high":393,"low":429,"close":374,"volume":430},"2025-12-11T00:00:00",7.81,8000,{"timestamp":432,"open":429,"high":317,"low":429,"close":393,"volume":345},"2025-12-14T00:00:00",{"timestamp":191,"open":312,"high":279,"low":312,"close":279,"volume":434},42700,{"timestamp":436,"open":283,"high":265,"low":275,"close":265,"volume":437},"2025-12-16T00:00:00",13200,{"timestamp":439,"open":284,"high":300,"low":316,"close":270,"volume":440},"2025-12-17T00:00:00",22500,{"timestamp":192,"open":442,"high":443,"low":442,"close":283,"volume":444},7.79,8.36,21200,{"timestamp":446,"open":293,"high":266,"low":288,"close":283,"volume":447},"2025-12-21T00:00:00",11200,{"timestamp":449,"open":293,"high":293,"low":279,"close":293,"volume":450},"2025-12-22T00:00:00",4000,{"timestamp":452,"open":293,"high":284,"low":288,"close":284,"volume":453},"2025-12-25T00:00:00",14900,{"timestamp":455,"open":283,"high":271,"low":288,"close":288,"volume":456},"2025-12-28T00:00:00",14400,{"timestamp":458,"open":265,"high":253,"low":279,"close":253,"volume":459},"2025-12-29T00:00:00",21500,{"timestamp":461,"open":233,"high":231,"low":260,"close":231,"volume":462},"2026-01-01T00:00:00",19000,{"timestamp":464,"open":242,"high":243,"low":260,"close":465,"volume":466},"2026-01-04T00:00:00",8.17,21800,{"timestamp":468,"open":243,"high":469,"low":253,"close":253,"volume":470},"2026-01-05T00:00:00",8.3,29300,{"timestamp":472,"open":231,"high":249,"low":311,"close":242,"volume":250},"2026-01-06T00:00:00",{"timestamp":474,"open":475,"high":475,"low":232,"close":475,"volume":476},"2026-01-07T00:00:00",8.22,6000,{"timestamp":478,"open":264,"high":479,"low":288,"close":479,"volume":261},"2026-01-08T00:00:00",8.23,{"timestamp":481,"open":264,"high":482,"low":284,"close":482,"volume":261},"2026-01-11T00:00:00",8.24,{"timestamp":484,"open":264,"high":482,"low":260,"close":482,"volume":485},"2026-01-12T00:00:00",8500,{"timestamp":487,"open":264,"high":237,"low":284,"close":237,"volume":488},"2026-01-13T00:00:00",3300,{"timestamp":490,"open":479,"high":479,"low":244,"close":231,"volume":491},"2026-01-14T00:00:00",7200,{"timestamp":493,"open":232,"high":264,"low":271,"close":264,"volume":494},"2026-01-15T00:00:00",7600,{"timestamp":496,"open":243,"high":482,"low":233,"close":479,"volume":340},"2026-01-18T00:00:00",{"timestamp":498,"open":479,"high":479,"low":243,"close":479,"volume":272},"2026-01-19T00:00:00",{"timestamp":500,"open":479,"high":501,"low":475,"close":249,"volume":305},"2026-01-20T00:00:00",8.32,{"timestamp":503,"open":504,"high":469,"low":231,"close":243,"volume":505},"2026-01-21T00:00:00",8.27,57000,{"timestamp":507,"open":243,"high":249,"low":231,"close":243,"volume":508},"2026-01-22T00:00:00",17800,{"timestamp":510,"open":264,"high":264,"low":231,"close":231,"volume":511},"2026-01-25T00:00:00",17300,{"timestamp":513,"open":242,"high":479,"low":253,"close":231,"volume":514},"2026-01-26T00:00:00",43300,{"timestamp":516,"open":244,"high":232,"low":253,"close":233,"volume":517},"2026-01-27T00:00:00",72600,{"timestamp":519,"open":264,"high":264,"low":233,"close":465,"volume":520},"2026-01-28T00:00:00",16500,{"timestamp":522,"open":252,"high":252,"low":475,"close":475,"volume":523},"2026-02-01T00:00:00",21000,{"timestamp":198,"open":525,"high":469,"low":264,"close":525,"volume":456},8.26,{"timestamp":527,"open":525,"high":528,"low":264,"close":252,"volume":529},"2026-02-03T00:00:00",8.34,17700,{"timestamp":531,"open":525,"high":532,"low":479,"close":249,"volume":533},"2026-02-05T00:00:00",8.35,13000,{"timestamp":535,"open":469,"high":532,"low":525,"close":525,"volume":536},"2026-02-08T00:00:00",11400,{"timestamp":538,"open":504,"high":539,"low":249,"close":539,"volume":423},"2026-02-09T00:00:00",8.4,{"timestamp":541,"open":539,"high":542,"low":528,"close":443,"volume":543},"2026-02-10T00:00:00",8.47,16900,{"timestamp":545,"open":546,"high":547,"low":548,"close":548,"volume":412},"2026-02-11T00:00:00",8.38,8.39,8.31,{"timestamp":550,"open":532,"high":546,"low":548,"close":546,"volume":297},"2026-02-12T00:00:00",{"timestamp":552,"open":532,"high":539,"low":482,"close":443,"volume":553},"2026-02-17T00:00:00",18200,{"timestamp":555,"open":501,"high":539,"low":504,"close":528,"volume":494},"2026-02-18T00:00:00",{"timestamp":557,"open":546,"high":539,"low":248,"close":539,"volume":558},"2026-02-19T00:00:00",11600,{"timestamp":560,"open":561,"high":562,"low":546,"close":563,"volume":564},"2026-02-22T00:00:00",8.42,8.7,8.56,25000,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-02-23T00:00:00",8.69,8.9,8.68,8.75,19800,{"timestamp":573,"open":574,"high":575,"low":576,"close":567,"volume":577},"2026-02-24T00:00:00",8.76,8.85,8.66,15400,{"timestamp":579,"open":580,"high":581,"low":562,"close":582,"volume":583},"2026-02-25T00:00:00",8.79,8.8,8.77,12500,{"timestamp":585,"open":586,"high":587,"low":588,"close":581,"volume":589},"2026-02-26T00:00:00",8.81,9.2,8.71,43500,{"timestamp":591,"open":576,"high":592,"low":593,"close":580,"volume":594},"2026-03-01T00:00:00",8.99,8.63,34300,{"timestamp":200,"open":596,"high":597,"low":547,"close":598,"volume":599},8.78,8.82,8.65,31600,{"timestamp":601,"open":598,"high":580,"low":602,"close":570,"volume":603},"2026-03-03T00:00:00",8.57,24800,{"timestamp":605,"open":606,"high":575,"low":607,"close":570,"volume":257},"2026-03-04T00:00:00",8.74,8.62,{"timestamp":609,"open":580,"high":580,"low":563,"close":606,"volume":610},"2026-03-05T00:00:00",16600,{"timestamp":612,"open":562,"high":588,"low":613,"close":614,"volume":308},"2026-03-08T00:00:00",8.53,8.55,{"timestamp":616,"open":563,"high":598,"low":613,"close":593,"volume":617},"2026-03-09T00:00:00",13400,{"timestamp":619,"open":593,"high":569,"low":620,"close":620,"volume":313},"2026-03-10T00:00:00",8.6,{"timestamp":622,"open":623,"high":624,"low":625,"close":625,"volume":354},"2026-03-11T00:00:00",8.61,8.64,8.5,{"timestamp":627,"open":613,"high":593,"low":613,"close":620,"volume":450},"2026-03-12T00:00:00",{"timestamp":629,"open":620,"high":623,"low":630,"close":623,"volume":631},"2026-03-15T00:00:00",8.45,10900,{"timestamp":633,"open":620,"high":562,"low":634,"close":634,"volume":635},"2026-03-16T00:00:00",8.52,17000,{"timestamp":637,"open":563,"high":638,"low":542,"close":634,"volume":476},"2026-03-18T00:00:00",8.67,{"timestamp":640,"open":625,"high":620,"low":641,"close":642,"volume":643},"2026-03-19T00:00:00",8.48,8.49,11100,{"timestamp":645,"open":625,"high":562,"low":642,"close":638,"volume":646},"2026-03-22T00:00:00",25200,{"timestamp":205,"open":620,"high":648,"low":649,"close":650,"volume":494},8.72,8.51,8.54,{"timestamp":652,"open":563,"high":580,"low":563,"close":569,"volume":301},"2026-03-24T00:00:00",{"timestamp":654,"open":569,"high":570,"low":655,"close":624,"volume":397},"2026-03-25T00:00:00",8.58,{"timestamp":206,"open":624,"high":657,"low":607,"close":588,"volume":553},8.95,{"timestamp":659,"open":580,"high":580,"low":569,"close":606,"volume":280},"2026-03-29T00:00:00",{"timestamp":661,"open":582,"high":580,"low":598,"close":648,"volume":662},"2026-03-30T00:00:00",15800,{"timestamp":664,"open":570,"high":582,"low":624,"close":582,"volume":466},"2026-03-31T00:00:00",{"timestamp":202,"open":606,"high":666,"low":576,"close":667,"volume":668},8.91,8.83,16000,{"timestamp":670,"open":596,"high":667,"low":606,"close":596,"volume":412},"2026-04-05T00:00:00",{"timestamp":672,"open":667,"high":568,"low":567,"close":588,"volume":673},"2026-04-06T00:00:00",12100,{"timestamp":675,"open":596,"high":676,"low":606,"close":597,"volume":677},"2026-04-07T00:00:00",9,8800,{"timestamp":679,"open":597,"high":568,"low":606,"close":596,"volume":680},"2026-04-08T00:00:00",8900,{"timestamp":682,"open":667,"high":575,"low":606,"close":667,"volume":683},"2026-04-09T00:00:00",14700,{"timestamp":685,"open":586,"high":575,"low":574,"close":597,"volume":686},"2026-04-12T00:00:00",12200,{"timestamp":207,"open":667,"high":688,"low":667,"close":689,"volume":523},9.16,9.06,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":397},"2026-04-14T00:00:00",9.05,9.15,9.04,9.09,{"timestamp":697,"open":698,"high":699,"low":695,"close":700,"volume":701},"2026-04-15T00:00:00",9.1,9.4,9.19,5700,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":456},"2026-04-16T00:00:00",9.3,9.35,9.22,9.25,{"timestamp":709,"open":710,"high":710,"low":711,"close":587,"volume":577},"2026-04-19T00:00:00",9.21,9.13,{"timestamp":713,"open":587,"high":705,"low":714,"close":698,"volume":715},"2026-04-21T00:00:00",9.03,10200,{"timestamp":717,"open":718,"high":719,"low":718,"close":700,"volume":720},"2026-04-22T00:00:00",9.11,9.23,4700,{"timestamp":722,"open":700,"high":704,"low":700,"close":704,"volume":420},"2026-04-23T00:00:00",{"timestamp":724,"open":725,"high":725,"low":711,"close":20,"volume":726},"2026-04-26T00:00:00",9.44,11500,{"timestamp":728,"open":688,"high":729,"low":692,"close":692,"volume":730},"2026-04-27T00:00:00",9.27,9600,{"timestamp":732,"open":733,"high":688,"low":734,"close":734,"volume":735},"2026-04-28T00:00:00",9.08,8.88,9800,{"timestamp":737,"open":657,"high":587,"low":657,"close":738,"volume":739},"2026-04-29T00:00:00",9.12,6700,{"timestamp":741,"open":738,"high":587,"low":742,"close":592,"volume":297},"2026-05-03T00:00:00",8.98,{"timestamp":209,"open":694,"high":689,"low":568,"close":568,"volume":662},{"timestamp":745,"open":592,"high":676,"low":12,"close":657,"volume":746},"2026-05-05T00:00:00",5600,{"timestamp":748,"open":749,"high":742,"low":750,"close":750,"volume":450},"2026-05-06T00:00:00",8.96,8.94,{"timestamp":752,"open":657,"high":20,"low":750,"close":714,"volume":394},"2026-05-07T00:00:00",{"timestamp":754,"open":694,"high":692,"low":657,"close":657,"volume":318},"2026-05-10T00:00:00",{"timestamp":756,"open":757,"high":749,"low":666,"close":757,"volume":758},"2026-05-11T00:00:00",8.92,4100,{"timestamp":760,"open":568,"high":676,"low":568,"close":757,"volume":761},"2026-05-12T00:00:00",5900,{"timestamp":763,"open":676,"high":676,"low":764,"close":757,"volume":765},"2026-05-13T00:00:00",8.89,6400,{"timestamp":767,"open":768,"high":768,"low":602,"close":574,"volume":769},"2026-05-14T00:00:00",8.97,19200,{"timestamp":771,"open":570,"high":581,"low":607,"close":593,"volume":772},"2026-05-17T00:00:00",11900,{"timestamp":774,"open":607,"high":562,"low":775,"close":625,"volume":668},"2026-05-18T00:00:00",8.46,{"timestamp":777,"open":634,"high":778,"low":546,"close":650,"volume":420},"2026-05-19T00:00:00",8.59,{"timestamp":780,"open":778,"high":593,"low":613,"close":623,"volume":476},"2026-05-20T00:00:00",{"timestamp":782,"open":598,"high":596,"low":778,"close":778,"volume":783},"2026-05-21T00:00:00",2900,{"timestamp":785,"open":655,"high":576,"low":655,"close":620,"volume":786},"2026-05-24T00:00:00",5100,{"timestamp":788,"open":623,"high":562,"low":620,"close":623,"volume":789},"2026-05-25T00:00:00",2800,{"timestamp":791,"open":607,"high":792,"low":614,"close":607,"volume":488},"2026-05-26T00:00:00",8.73,{"timestamp":794,"open":607,"high":596,"low":607,"close":562,"volume":795},"2026-05-27T00:00:00",2500,{"timestamp":797,"open":570,"high":798,"low":570,"close":799,"volume":280},"2026-05-28T00:00:00",8.87,8.84,{"timestamp":801,"open":799,"high":676,"low":586,"close":667,"volume":802},"2026-05-31T00:00:00",8400,{"timestamp":211,"open":798,"high":714,"low":580,"close":580,"volume":804},17400,{"timestamp":806,"open":574,"high":667,"low":792,"close":570,"volume":807},"2026-06-02T00:00:00",9700,{"timestamp":809,"open":570,"high":667,"low":634,"close":607,"volume":456},"2026-06-04T00:00:00",{"timestamp":811,"open":593,"high":576,"low":614,"close":614,"volume":812},"2026-06-07T00:00:00",9200,{"timestamp":814,"open":602,"high":576,"low":602,"close":655,"volume":400},"2026-06-08T00:00:00",{"timestamp":816,"open":655,"high":607,"low":634,"close":655,"volume":795},"2026-06-09T00:00:00",{"timestamp":818,"open":563,"high":562,"low":563,"close":562,"volume":819},"2026-06-10T00:00:00",3900,{"timestamp":821,"open":588,"high":596,"low":569,"close":574,"volume":822},"2026-06-11T00:00:00",4600,{"timestamp":824,"open":574,"high":825,"low":792,"close":580,"volume":301},"2026-06-14T00:00:00",8.86,{"timestamp":827,"open":667,"high":667,"low":620,"close":648,"volume":828},"2026-06-15T00:00:00",22000,{"timestamp":830,"open":570,"high":581,"low":562,"close":562,"volume":831},"2026-06-16T00:00:00",4500,{"timestamp":833,"open":588,"high":574,"low":607,"close":567,"volume":720},"2026-06-17T00:00:00",{"timestamp":835,"open":569,"high":567,"low":620,"close":620,"volume":836},"2026-06-18T00:00:00",4200,{"timestamp":838,"open":593,"high":606,"low":630,"close":563,"volume":839},"2026-06-21T00:00:00",18700,{"timestamp":841,"open":563,"high":593,"low":625,"close":620,"volume":802},"2026-06-22T00:00:00",{"timestamp":843,"open":567,"high":588,"low":593,"close":588,"volume":822},"2026-06-23T00:00:00",{"timestamp":845,"open":593,"high":638,"low":614,"close":614,"volume":420},"2026-06-24T00:00:00",{"timestamp":847,"open":598,"high":638,"low":625,"close":625,"volume":412},"2026-06-25T00:00:00",{"timestamp":849,"open":613,"high":624,"low":613,"close":602,"volume":294},"2026-06-28T00:00:00",{"timestamp":218,"open":623,"high":574,"low":623,"close":606,"volume":387},{"timestamp":852,"open":581,"high":586,"low":570,"close":586,"volume":558},"2026-06-30T00:00:00",{"timestamp":213,"open":586,"high":798,"low":582,"close":581,"volume":854},18500,{"timestamp":219,"open":580,"high":581,"low":563,"close":570,"volume":420},{"timestamp":857,"open":582,"high":596,"low":607,"close":624,"volume":485},"2026-07-05T00:00:00",{"timestamp":859,"open":567,"high":567,"low":624,"close":624,"volume":400},"2026-07-06T00:00:00",{"timestamp":861,"open":567,"high":567,"low":614,"close":623,"volume":862},"2026-07-07T00:00:00",9000,{"timestamp":864,"open":638,"high":638,"low":563,"close":778,"volume":677},"2026-07-08T00:00:00",{"timestamp":866,"open":778,"high":582,"low":778,"close":569,"volume":867},"2026-07-09T00:00:00",18600,{"timestamp":869,"open":569,"high":570,"low":569,"close":606,"volume":453},"2026-07-12T00:00:00",{"timestamp":871,"open":569,"high":570,"low":569,"close":562,"volume":397},"2026-07-13T00:00:00",{"timestamp":873,"open":792,"high":734,"low":562,"close":586,"volume":874},"2026-07-14T00:00:00",10800,{"timestamp":876,"open":586,"high":575,"low":606,"close":570,"volume":280},"2026-07-15T00:00:00",{"timestamp":878,"open":799,"high":799,"low":567,"close":588,"volume":879},"2026-07-16T00:00:00",6900,{"timestamp":881,"open":574,"high":597,"low":567,"close":648,"volume":325},"2026-07-19T00:00:00",{"timestamp":220,"open":648,"high":667,"low":562,"close":596,"volume":883},5200,{"timestamp":885,"open":596,"high":596,"low":648,"close":596,"volume":886},"2026-07-21T00:00:00",4300,{"timestamp":888,"open":597,"high":597,"low":570,"close":570,"volume":701},"2026-07-22T00:00:00",{"timestamp":890,"open":596,"high":581,"low":563,"close":576,"volume":420},"2026-07-23T00:00:00",{"timestamp":892,"open":567,"high":580,"low":638,"close":792,"volume":430},"2026-07-26T00:00:00",{"timestamp":894,"open":574,"high":581,"low":570,"close":581,"volume":272},"2026-07-27T00:00:00",{"timestamp":896,"open":596,"high":825,"low":569,"close":569,"volume":862},"2026-07-28T00:00:00",{"timestamp":898,"open":792,"high":666,"low":562,"close":648,"volume":739},"2026-07-29T00:00:00",{"timestamp":900,"open":581,"high":734,"low":638,"close":606,"volume":862},"2026-07-30T00:00:00",{"timestamp":902,"open":570,"high":667,"low":562,"close":586,"volume":267},"2026-08-02T00:00:00",{"timestamp":215,"open":582,"high":742,"low":792,"close":586,"volume":904},22600,{"timestamp":906,"open":581,"high":750,"low":570,"close":750,"volume":862},"2026-08-04T00:00:00",{"timestamp":908,"open":749,"high":749,"low":567,"close":582,"volume":909},"2026-08-05T00:00:00",19300,{"timestamp":911,"open":667,"high":575,"low":596,"close":596,"volume":730},"2026-08-06T00:00:00",{"timestamp":913,"open":580,"high":799,"low":582,"close":586,"volume":366},"2026-08-09T00:00:00",{"timestamp":915,"open":596,"high":799,"low":570,"close":574,"volume":879},"2026-08-10T00:00:00",{"timestamp":917,"open":581,"high":586,"low":260,"close":528,"volume":769},"2026-08-11T00:00:00",{"timestamp":919,"open":638,"high":606,"low":641,"close":602,"volume":366},"2026-08-12T00:00:00",{"timestamp":921,"open":576,"high":570,"low":634,"close":620,"volume":366},"2026-08-13T00:00:00",{"timestamp":923,"open":620,"high":648,"low":620,"close":593,"volume":924},"2026-08-16T00:00:00",10400,{"timestamp":926,"open":593,"high":593,"low":649,"close":614,"volume":308},"2026-08-17T00:00:00",{"timestamp":928,"open":778,"high":593,"low":542,"close":614,"volume":420},"2026-08-18T00:00:00",{"timestamp":930,"open":614,"high":778,"low":561,"close":649,"volume":680},"2026-08-19T00:00:00",{"timestamp":932,"open":655,"high":593,"low":634,"close":563,"volume":933},"2026-08-20T00:00:00",9400,{"timestamp":935,"open":620,"high":620,"low":625,"close":563,"volume":936},"2026-08-23T00:00:00",6600,{"timestamp":938,"open":563,"high":563,"low":625,"close":563,"volume":939},"2026-08-24T00:00:00",7900,{"timestamp":941,"open":778,"high":620,"low":602,"close":620,"volume":942},"2026-08-25T00:00:00",6300,{"timestamp":944,"open":563,"high":580,"low":613,"close":588,"volume":272},"2026-08-26T00:00:00",{"timestamp":946,"open":588,"high":586,"low":614,"close":638,"volume":879},"2026-08-27T00:00:00",{"timestamp":948,"open":569,"high":574,"low":614,"close":614,"volume":949},"2026-08-30T00:00:00",33600,{"timestamp":951,"open":623,"high":562,"low":563,"close":562,"volume":520},"2026-08-31T00:00:00",{"timestamp":222,"open":562,"high":733,"low":562,"close":575,"volume":953},25600,{"timestamp":955,"open":575,"high":676,"low":581,"close":657,"volume":363},"2026-09-02T00:00:00",{"timestamp":957,"open":12,"high":12,"low":667,"close":575,"volume":958},"2026-09-03T00:00:00",7100,{"timestamp":960,"open":568,"high":749,"low":575,"close":666,"volume":939},"2026-09-07T00:00:00",{"timestamp":962,"open":764,"high":749,"low":734,"close":757,"volume":430},"2026-09-08T00:00:00",{"timestamp":964,"open":12,"high":657,"low":734,"close":568,"volume":965},"2026-09-09T00:00:00",11800,{"timestamp":967,"open":568,"high":714,"low":568,"close":714,"volume":939},"2026-09-10T00:00:00",{"timestamp":969,"open":714,"high":698,"low":580,"close":586,"volume":289},"2026-09-13T00:00:00",{"timestamp":971,"open":798,"high":12,"low":597,"close":667,"volume":680},"2026-09-14T00:00:00",{"timestamp":973,"open":799,"high":692,"low":799,"close":592,"volume":325},"2026-09-15T00:00:00",{"timestamp":975,"open":592,"high":714,"low":586,"close":597,"volume":976},"2026-09-16T00:00:00",12000,{"timestamp":978,"open":667,"high":12,"low":667,"close":12,"volume":979},"2026-09-17T00:00:00",4400,{"timestamp":981,"open":742,"high":714,"low":750,"close":676,"volume":348},"2026-09-20T00:00:00",{"timestamp":983,"open":676,"high":676,"low":12,"close":676,"volume":476},"2026-09-21T00:00:00",{"timestamp":985,"open":592,"high":676,"low":757,"close":742,"volume":318},"2026-09-22T00:00:00",{"timestamp":987,"open":742,"high":676,"low":568,"close":12,"volume":822},"2026-09-23T00:00:00",[]]