[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSJYK2SnjIUdCfr8rtZUAmYliUvgQSqtOVcLS0k8zHB0":3,"$fpTd8WF9kKgG18fm6ODX04QpEp9Ne4tr7xlR-jLjFsSA":46,"$fa--Jx_QqNKAknqlFlHERNS63ysWdYGQfGiliE9vSwqU":50},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BRKM3","brkm3","stock","Braskem S.A.","Braskem","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},3.76,-0.09,-2.3377,"BRL","2026-09-24T23:48:16Z",{"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},-8.322,-16.416,0,45.11,-0.45,-0.23,1.93,7.28,0.06,49779000000,6838000000,50.69,-26.3,-8.37,-9.4,3.2,8.92,6.64,-3.47,0.77,null,[],[41,42,43,44,45],"BRKM5","ENGI11","CMIG4","EQTL3","CPFE3",{"items":47,"totalItens":38,"success":48,"errors":49,"limitReached":38},[],true,[],{"items":51,"totalItens":38,"success":48,"errors":1166,"limitReached":38},[52,58,64,71,76,81,87,93,98,102,106,111,116,122,127,131,137,141,145,149,155,161,167,172,177,181,186,190,193,199,203,207,212,217,224,229,233,239,243,249,254,258,262,266,270,275,279,282,285,289,293,298,301,305,309,313,317,321,326,328,332,337,341,346,349,353,356,359,363,366,369,374,380,385,391,397,402,406,410,414,421,427,434,441,448,455,460,466,471,477,484,490,496,503,507,513,519,522,528,534,537,541,545,549,553,557,561,568,574,579,585,592,598,603,609,612,616,621,624,628,632,636,639,644,648,651,655,658,661,664,668,671,675,678,681,685,688,691,694,697,699,702,705,708,711,714,716,719,722,725,728,732,735,738,742,746,751,755,759,763,765,768,770,772,775,778,782,787,792,796,799,803,807,810,813,816,821,826,832,836,842,849,856,862,867,873,879,886,892,898,901,906,909,916,920,926,930,934,939,945,951,957,962,967,974,978,983,986,989,993,996,998,1003,1008,1013,1019,1024,1030,1036,1039,1044,1049,1055,1059,1065,1071,1075,1080,1086,1092,1097,1101,1107,1110,1114,1120,1125,1129,1133,1138,1142,1148,1153,1158,1162],{"timestamp":53,"open":54,"high":54,"low":55,"close":56,"volume":57},"2025-09-25T00:00:00",8.87,7.8,7.85,261300,{"timestamp":59,"open":60,"high":61,"low":62,"close":62,"volume":63},"2025-09-28T00:00:00",7.86,8.06,7.5,239500,{"timestamp":65,"open":66,"high":67,"low":68,"close":69,"volume":70},"2025-09-29T00:00:00",7.59,7.62,7.39,7.45,69000,{"timestamp":72,"open":69,"high":73,"low":69,"close":74,"volume":75},"2025-09-30T00:00:00",7.96,7.91,96700,{"timestamp":77,"open":78,"high":78,"low":62,"close":79,"volume":80},"2025-10-01T00:00:00",7.99,7.61,41800,{"timestamp":82,"open":79,"high":83,"low":84,"close":85,"volume":86},"2025-10-02T00:00:00",7.72,7.52,7.58,6700,{"timestamp":88,"open":89,"high":90,"low":89,"close":91,"volume":92},"2025-10-05T00:00:00",7.4,7.65,7.54,5100,{"timestamp":94,"open":67,"high":95,"low":62,"close":96,"volume":97},"2025-10-06T00:00:00",7.88,7.6,42700,{"timestamp":99,"open":100,"high":100,"low":84,"close":85,"volume":101},"2025-10-07T00:00:00",7.79,14000,{"timestamp":103,"open":83,"high":83,"low":104,"close":91,"volume":105},"2025-10-08T00:00:00",7.46,5800,{"timestamp":107,"open":108,"high":62,"low":109,"close":109,"volume":110},"2025-10-09T00:00:00",7.44,7.21,42200,{"timestamp":112,"open":113,"high":68,"low":114,"close":109,"volume":115},"2025-10-12T00:00:00",7.18,7.14,18800,{"timestamp":117,"open":118,"high":119,"low":118,"close":120,"volume":121},"2025-10-13T00:00:00",7.13,7.47,7.27,19700,{"timestamp":123,"open":124,"high":119,"low":124,"close":125,"volume":126},"2025-10-14T00:00:00",7.22,7.41,28600,{"timestamp":128,"open":129,"high":125,"low":114,"close":109,"volume":130},"2025-10-15T00:00:00",7.29,65000,{"timestamp":132,"open":133,"high":133,"low":134,"close":135,"volume":136},"2025-10-16T00:00:00",7.3,7,7.05,16400,{"timestamp":138,"open":89,"high":89,"low":118,"close":139,"volume":140},"2025-10-19T00:00:00",7.34,6000,{"timestamp":142,"open":133,"high":143,"low":144,"close":143,"volume":101},"2025-10-20T00:00:00",7.38,7.15,{"timestamp":146,"open":129,"high":143,"low":147,"close":109,"volume":148},"2025-10-21T00:00:00",7.01,21400,{"timestamp":150,"open":151,"high":152,"low":144,"close":153,"volume":154},"2025-10-22T00:00:00",7.25,7.53,7.32,34900,{"timestamp":156,"open":157,"high":158,"low":159,"close":69,"volume":160},"2025-10-23T00:00:00",7.37,7.82,7.23,36800,{"timestamp":162,"open":163,"high":164,"low":163,"close":165,"volume":166},"2025-10-26T00:00:00",7.49,7.67,7.56,4100,{"timestamp":168,"open":90,"high":169,"low":170,"close":85,"volume":171},"2025-10-27T00:00:00",7.68,7.43,9200,{"timestamp":173,"open":170,"high":174,"low":89,"close":175,"volume":176},"2025-10-28T00:00:00",7.73,7.48,20200,{"timestamp":178,"open":89,"high":179,"low":68,"close":125,"volume":180},"2025-10-29T00:00:00",7.69,13100,{"timestamp":182,"open":163,"high":183,"low":184,"close":183,"volume":185},"2025-10-30T00:00:00",7.51,7.35,9500,{"timestamp":187,"open":108,"high":108,"low":188,"close":151,"volume":189},"2025-11-02T00:00:00",7.2,20500,{"timestamp":191,"open":139,"high":68,"low":188,"close":188,"volume":192},"2025-11-03T00:00:00",6600,{"timestamp":194,"open":124,"high":195,"low":196,"close":197,"volume":198},"2025-11-04T00:00:00",7.36,7.17,7.19,22300,{"timestamp":200,"open":197,"high":68,"low":201,"close":109,"volume":202},"2025-11-05T00:00:00",7.1,13200,{"timestamp":204,"open":129,"high":129,"low":205,"close":129,"volume":206},"2025-11-06T00:00:00",7.03,18700,{"timestamp":208,"open":209,"high":151,"low":210,"close":144,"volume":211},"2025-11-09T00:00:00",7.12,7.04,9400,{"timestamp":213,"open":133,"high":214,"low":133,"close":215,"volume":216},"2025-11-10T00:00:00",8.08,7.84,105500,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-11-11T00:00:00",7.98,8.25,7.57,7.74,48600,{"timestamp":225,"open":226,"high":227,"low":89,"close":104,"volume":228},"2025-11-12T00:00:00",7.87,8.04,22700,{"timestamp":230,"open":69,"high":61,"low":69,"close":231,"volume":232},"2025-11-13T00:00:00",8.03,72000,{"timestamp":234,"open":231,"high":235,"low":236,"close":237,"volume":238},"2025-11-16T00:00:00",8.13,7.9,7.95,23400,{"timestamp":240,"open":237,"high":241,"low":83,"close":241,"volume":242},"2025-11-17T00:00:00",8.05,7500,{"timestamp":244,"open":245,"high":246,"low":247,"close":215,"volume":248},"2025-11-18T00:00:00",8,8.67,7.81,104500,{"timestamp":250,"open":251,"high":252,"low":169,"close":226,"volume":253},"2025-11-20T00:00:00",7.92,8.01,11600,{"timestamp":255,"open":256,"high":227,"low":55,"close":60,"volume":257},"2025-11-23T00:00:00",7.93,24200,{"timestamp":259,"open":56,"high":260,"low":56,"close":74,"volume":261},"2025-11-24T00:00:00",8.16,11200,{"timestamp":263,"open":226,"high":251,"low":264,"close":264,"volume":265},"2025-11-25T00:00:00",7.66,9000,{"timestamp":267,"open":268,"high":247,"low":96,"close":164,"volume":269},"2025-11-26T00:00:00",7.76,8400,{"timestamp":271,"open":272,"high":272,"low":273,"close":272,"volume":274},"2025-11-27T00:00:00",7.7,7.55,4200,{"timestamp":276,"open":179,"high":277,"low":84,"close":165,"volume":278},"2025-11-30T00:00:00",7.75,13900,{"timestamp":280,"open":85,"high":281,"low":157,"close":66,"volume":206},"2025-12-01T00:00:00",7.64,{"timestamp":283,"open":90,"high":284,"low":281,"close":74,"volume":115},"2025-12-02T00:00:00",8.4,{"timestamp":286,"open":56,"high":287,"low":56,"close":60,"volume":288},"2025-12-03T00:00:00",8.39,31400,{"timestamp":290,"open":227,"high":291,"low":277,"close":55,"volume":292},"2025-12-04T00:00:00",8.38,82100,{"timestamp":294,"open":295,"high":296,"low":96,"close":256,"volume":297},"2025-12-07T00:00:00",7.89,8.14,24000,{"timestamp":299,"open":256,"high":256,"low":79,"close":247,"volume":300},"2025-12-08T00:00:00",10400,{"timestamp":302,"open":74,"high":303,"low":247,"close":245,"volume":304},"2025-12-09T00:00:00",8.09,7300,{"timestamp":306,"open":307,"high":307,"low":247,"close":256,"volume":308},"2025-12-10T00:00:00",8.07,3900,{"timestamp":310,"open":311,"high":311,"low":247,"close":256,"volume":312},"2025-12-11T00:00:00",8.02,1600,{"timestamp":314,"open":256,"high":315,"low":85,"close":268,"volume":316},"2025-12-14T00:00:00",8.5,70900,{"timestamp":318,"open":237,"high":319,"low":273,"close":272,"volume":320},"2025-12-15T00:00:00",8.1,18100,{"timestamp":322,"open":323,"high":323,"low":324,"close":273,"volume":325},"2025-12-16T00:00:00",7.78,7.42,25600,{"timestamp":327,"open":179,"high":100,"low":85,"close":268,"volume":140},"2025-12-17T00:00:00",{"timestamp":329,"open":251,"high":319,"low":330,"close":73,"volume":331},"2025-12-18T00:00:00",7.77,17800,{"timestamp":333,"open":73,"high":334,"low":268,"close":335,"volume":336},"2025-12-21T00:00:00",8.12,7.97,16800,{"timestamp":338,"open":339,"high":339,"low":295,"close":256,"volume":340},"2025-12-22T00:00:00",8.11,12500,{"timestamp":342,"open":241,"high":343,"low":344,"close":335,"volume":345},"2025-12-25T00:00:00",8.15,7.94,31300,{"timestamp":347,"open":319,"high":348,"low":74,"close":296,"volume":265},"2025-12-28T00:00:00",8.2,{"timestamp":350,"open":343,"high":351,"low":256,"close":303,"volume":352},"2025-12-29T00:00:00",8.21,24900,{"timestamp":354,"open":355,"high":355,"low":251,"close":219,"volume":105},"2026-01-01T00:00:00",8.18,{"timestamp":357,"open":95,"high":319,"low":95,"close":245,"volume":358},"2026-01-04T00:00:00",3700,{"timestamp":360,"open":335,"high":361,"low":236,"close":343,"volume":362},"2026-01-05T00:00:00",8.3,59600,{"timestamp":364,"open":296,"high":296,"low":74,"close":245,"volume":365},"2026-01-06T00:00:00",8200,{"timestamp":367,"open":74,"high":343,"low":55,"close":73,"volume":368},"2026-01-07T00:00:00",2200,{"timestamp":370,"open":303,"high":371,"low":231,"close":372,"volume":373},"2026-01-08T00:00:00",8.48,8.24,39200,{"timestamp":375,"open":376,"high":377,"low":296,"close":378,"volume":379},"2026-01-11T00:00:00",8.29,8.54,8.42,18000,{"timestamp":381,"open":378,"high":382,"low":348,"close":383,"volume":384},"2026-01-12T00:00:00",8.49,8.34,10700,{"timestamp":386,"open":383,"high":387,"low":388,"close":389,"volume":390},"2026-01-13T00:00:00",8.72,8.32,8.6,30200,{"timestamp":392,"open":393,"high":394,"low":287,"close":395,"volume":396},"2026-01-14T00:00:00",8.55,8.89,8.69,17300,{"timestamp":398,"open":399,"high":399,"low":388,"close":400,"volume":401},"2026-01-15T00:00:00",8.73,8.45,23600,{"timestamp":403,"open":393,"high":393,"low":361,"close":404,"volume":405},"2026-01-18T00:00:00",8.44,8800,{"timestamp":407,"open":408,"high":408,"low":343,"close":348,"volume":409},"2026-01-19T00:00:00",8.36,7900,{"timestamp":411,"open":348,"high":393,"low":343,"close":412,"volume":413},"2026-01-20T00:00:00",8.46,38100,{"timestamp":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2026-01-21T00:00:00",8.59,9.09,8.52,8.63,64400,{"timestamp":422,"open":423,"high":424,"low":315,"close":425,"volume":426},"2026-01-22T00:00:00",8.7,9.25,9.21,91000,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2026-01-25T00:00:00",9.31,9.52,9.1,9.45,64500,{"timestamp":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2026-01-26T00:00:00",9.57,10.07,9.48,9.84,84600,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2026-01-27T00:00:00",9.89,10.15,9.3,9.6,65200,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-01-28T00:00:00",9.7,9.8,9.06,9.43,39700,{"timestamp":456,"open":387,"high":457,"low":387,"close":458,"volume":459},"2026-02-01T00:00:00",8.9,8.82,26200,{"timestamp":461,"open":462,"high":463,"low":462,"close":464,"volume":465},"2026-02-02T00:00:00",8.78,9.34,9.03,23100,{"timestamp":467,"open":468,"high":432,"low":469,"close":464,"volume":470},"2026-02-03T00:00:00",9.04,8.91,29300,{"timestamp":472,"open":473,"high":474,"low":419,"close":475,"volume":476},"2026-02-05T00:00:00",8.86,9.17,8.97,52300,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-02-08T00:00:00",9,9.35,8.96,9.18,61000,{"timestamp":485,"open":486,"high":487,"low":474,"close":488,"volume":489},"2026-02-09T00:00:00",9.33,9.95,9.76,98900,{"timestamp":491,"open":487,"high":492,"low":493,"close":494,"volume":495},"2026-02-10T00:00:00",10.47,9.85,10.1,87700,{"timestamp":497,"open":498,"high":499,"low":500,"close":501,"volume":502},"2026-02-11T00:00:00",10.2,10.5,9.12,9.2,84300,{"timestamp":504,"open":425,"high":451,"low":505,"close":506,"volume":433},"2026-02-12T00:00:00",9.07,9.38,{"timestamp":508,"open":431,"high":509,"low":510,"close":511,"volume":512},"2026-02-17T00:00:00",9.29,8.8,9.13,8900,{"timestamp":514,"open":515,"high":516,"low":500,"close":517,"volume":518},"2026-02-18T00:00:00",9.28,9.55,9.42,20800,{"timestamp":520,"open":521,"high":521,"low":501,"close":463,"volume":274},"2026-02-19T00:00:00",9.4,{"timestamp":523,"open":524,"high":506,"low":525,"close":526,"volume":527},"2026-02-22T00:00:00",9.32,8.88,9.02,47900,{"timestamp":529,"open":530,"high":531,"low":532,"close":464,"volume":533},"2026-02-23T00:00:00",9.01,9.15,8.99,4500,{"timestamp":535,"open":530,"high":515,"low":530,"close":530,"volume":536},"2026-02-24T00:00:00",7700,{"timestamp":538,"open":539,"high":424,"low":481,"close":530,"volume":540},"2026-02-25T00:00:00",9.16,6400,{"timestamp":542,"open":481,"high":482,"low":543,"close":464,"volume":544},"2026-02-26T00:00:00",8.95,10800,{"timestamp":546,"open":530,"high":530,"low":423,"close":547,"volume":548},"2026-03-01T00:00:00",8.76,33300,{"timestamp":550,"open":419,"high":532,"low":551,"close":510,"volume":552},"2026-03-02T00:00:00",8.31,25000,{"timestamp":554,"open":510,"high":555,"low":510,"close":487,"volume":556},"2026-03-03T00:00:00",10.05,64100,{"timestamp":558,"open":451,"high":559,"low":451,"close":559,"volume":560},"2026-03-04T00:00:00",11.3,382000,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-03-05T00:00:00",11.5,12,10.38,10.65,169500,{"timestamp":569,"open":570,"high":571,"low":487,"close":572,"volume":573},"2026-03-08T00:00:00",10.49,10.97,10.01,91100,{"timestamp":575,"open":499,"high":499,"low":576,"close":577,"volume":578},"2026-03-09T00:00:00",9.97,9.99,41400,{"timestamp":580,"open":581,"high":582,"low":581,"close":583,"volume":584},"2026-03-10T00:00:00",9.98,10.28,10.03,12700,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-03-11T00:00:00",9.92,10.31,9.9,10.11,57400,{"timestamp":593,"open":594,"high":594,"low":595,"close":596,"volume":597},"2026-03-12T00:00:00",10.17,9.62,9.79,11700,{"timestamp":599,"open":600,"high":601,"low":600,"close":576,"volume":602},"2026-03-15T00:00:00",9.61,10.04,11300,{"timestamp":604,"open":605,"high":606,"low":605,"close":607,"volume":608},"2026-03-16T00:00:00",9.96,10.54,10.13,23800,{"timestamp":610,"open":588,"high":588,"low":595,"close":487,"volume":611},"2026-03-18T00:00:00",36600,{"timestamp":613,"open":487,"high":614,"low":543,"close":431,"volume":615},"2026-03-19T00:00:00",10,35200,{"timestamp":617,"open":524,"high":618,"low":423,"close":619,"volume":620},"2026-03-22T00:00:00",9.54,9.36,21300,{"timestamp":622,"open":482,"high":480,"low":457,"close":623,"volume":304},"2026-03-23T00:00:00",9.27,{"timestamp":625,"open":445,"high":626,"low":501,"close":517,"volume":627},"2026-03-24T00:00:00",9.65,14100,{"timestamp":629,"open":524,"high":524,"low":510,"close":630,"volume":631},"2026-03-25T00:00:00",8.98,24700,{"timestamp":633,"open":634,"high":634,"low":237,"close":355,"volume":635},"2026-03-26T00:00:00",8.85,58400,{"timestamp":637,"open":245,"high":551,"low":237,"close":235,"volume":638},"2026-03-29T00:00:00",13500,{"timestamp":640,"open":641,"high":642,"low":235,"close":296,"volume":643},"2026-03-30T00:00:00",8.19,8.28,42600,{"timestamp":645,"open":646,"high":315,"low":241,"close":241,"volume":647},"2026-03-31T00:00:00",8.26,26000,{"timestamp":649,"open":237,"high":319,"low":165,"close":245,"volume":650},"2026-04-01T00:00:00",15000,{"timestamp":652,"open":653,"high":653,"low":62,"close":183,"volume":654},"2026-04-05T00:00:00",8.22,50900,{"timestamp":656,"open":66,"high":179,"low":153,"close":324,"volume":657},"2026-04-06T00:00:00",47600,{"timestamp":659,"open":281,"high":174,"low":85,"close":90,"volume":660},"2026-04-07T00:00:00",37800,{"timestamp":662,"open":96,"high":323,"low":175,"close":152,"volume":663},"2026-04-08T00:00:00",51400,{"timestamp":665,"open":91,"high":666,"low":62,"close":264,"volume":667},"2026-04-09T00:00:00",7.71,30000,{"timestamp":669,"open":79,"high":653,"low":79,"close":241,"volume":670},"2026-04-12T00:00:00",90200,{"timestamp":672,"open":376,"high":673,"low":307,"close":214,"volume":674},"2026-04-13T00:00:00",8.66,103800,{"timestamp":676,"open":355,"high":355,"low":96,"close":164,"volume":677},"2026-04-14T00:00:00",46800,{"timestamp":679,"open":55,"high":158,"low":67,"close":55,"volume":680},"2026-04-15T00:00:00",22500,{"timestamp":682,"open":55,"high":237,"low":683,"close":164,"volume":684},"2026-04-16T00:00:00",7.63,53100,{"timestamp":686,"open":158,"high":307,"low":62,"close":90,"volume":687},"2026-04-19T00:00:00",88900,{"timestamp":689,"open":90,"high":83,"low":120,"close":69,"volume":690},"2026-04-21T00:00:00",49800,{"timestamp":692,"open":91,"high":91,"low":188,"close":109,"volume":693},"2026-04-22T00:00:00",28200,{"timestamp":695,"open":184,"high":174,"low":124,"close":133,"volume":696},"2026-04-23T00:00:00",113800,{"timestamp":698,"open":133,"high":170,"low":133,"close":184,"volume":312},"2026-04-26T00:00:00",{"timestamp":700,"open":701,"high":175,"low":209,"close":153,"volume":160},"2026-04-27T00:00:00",7.31,{"timestamp":703,"open":89,"high":179,"low":153,"close":62,"volume":704},"2026-04-28T00:00:00",46600,{"timestamp":706,"open":90,"high":61,"low":273,"close":256,"volume":707},"2026-04-29T00:00:00",48100,{"timestamp":709,"open":78,"high":284,"low":272,"close":60,"volume":710},"2026-05-03T00:00:00",120800,{"timestamp":712,"open":236,"high":307,"low":272,"close":272,"volume":713},"2026-05-04T00:00:00",42400,{"timestamp":715,"open":95,"high":355,"low":96,"close":158,"volume":373},"2026-05-05T00:00:00",{"timestamp":717,"open":236,"high":339,"low":84,"close":100,"volume":718},"2026-05-06T00:00:00",77700,{"timestamp":720,"open":215,"high":215,"low":175,"close":62,"volume":721},"2026-05-07T00:00:00",15400,{"timestamp":723,"open":69,"high":666,"low":170,"close":104,"volume":724},"2026-05-10T00:00:00",107800,{"timestamp":726,"open":85,"high":424,"low":85,"close":501,"volume":727},"2026-05-11T00:00:00",688600,{"timestamp":729,"open":425,"high":730,"low":532,"close":531,"volume":731},"2026-05-12T00:00:00",10.34,306800,{"timestamp":733,"open":630,"high":450,"low":510,"close":510,"volume":734},"2026-05-13T00:00:00",234600,{"timestamp":736,"open":510,"high":532,"low":348,"close":532,"volume":737},"2026-05-14T00:00:00",53800,{"timestamp":739,"open":532,"high":740,"low":260,"close":525,"volume":741},"2026-05-17T00:00:00",9.05,32800,{"timestamp":743,"open":525,"high":543,"low":378,"close":744,"volume":745},"2026-05-18T00:00:00",8.53,19900,{"timestamp":747,"open":744,"high":748,"low":404,"close":749,"volume":750},"2026-05-19T00:00:00",8.77,8.64,13800,{"timestamp":752,"open":753,"high":753,"low":389,"close":389,"volume":754},"2026-05-20T00:00:00",8.75,9100,{"timestamp":756,"open":757,"high":630,"low":383,"close":383,"volume":758},"2026-05-21T00:00:00",8.61,30400,{"timestamp":760,"open":761,"high":399,"low":642,"close":399,"volume":762},"2026-05-24T00:00:00",8.41,10600,{"timestamp":764,"open":543,"high":543,"low":646,"close":744,"volume":101},"2026-05-25T00:00:00",{"timestamp":766,"open":744,"high":399,"low":235,"close":343,"volume":767},"2026-05-26T00:00:00",21600,{"timestamp":769,"open":642,"high":361,"low":268,"close":236,"volume":518},"2026-05-27T00:00:00",{"timestamp":771,"open":219,"high":287,"low":62,"close":277,"volume":615},"2026-05-28T00:00:00",{"timestamp":773,"open":164,"high":277,"low":125,"close":273,"volume":774},"2026-05-31T00:00:00",18400,{"timestamp":776,"open":272,"high":272,"low":114,"close":183,"volume":777},"2026-06-01T00:00:00",57300,{"timestamp":779,"open":129,"high":281,"low":780,"close":124,"volume":781},"2026-06-02T00:00:00",7.16,26100,{"timestamp":783,"open":125,"high":125,"low":784,"close":785,"volume":786},"2026-06-04T00:00:00",6.6,6.7,51500,{"timestamp":788,"open":789,"high":135,"low":790,"close":135,"volume":791},"2026-06-07T00:00:00",6.8,6.65,43900,{"timestamp":793,"open":794,"high":175,"low":794,"close":68,"volume":795},"2026-06-08T00:00:00",6.91,107900,{"timestamp":797,"open":195,"high":79,"low":780,"close":152,"volume":798},"2026-06-09T00:00:00",70800,{"timestamp":800,"open":221,"high":801,"low":221,"close":56,"volume":802},"2026-06-10T00:00:00",8.51,71600,{"timestamp":804,"open":805,"high":73,"low":264,"close":666,"volume":806},"2026-06-11T00:00:00",7.83,93900,{"timestamp":808,"open":221,"high":256,"low":221,"close":295,"volume":809},"2026-06-14T00:00:00",55500,{"timestamp":811,"open":268,"high":323,"low":201,"close":89,"volume":812},"2026-06-15T00:00:00",145000,{"timestamp":814,"open":62,"high":73,"low":324,"close":163,"volume":815},"2026-06-16T00:00:00",58600,{"timestamp":817,"open":62,"high":62,"low":818,"close":819,"volume":820},"2026-06-17T00:00:00",6.75,6.77,147400,{"timestamp":822,"open":819,"high":789,"low":823,"close":824,"volume":825},"2026-06-18T00:00:00",6.1,6.72,132900,{"timestamp":827,"open":828,"high":828,"low":829,"close":830,"volume":831},"2026-06-21T00:00:00",6.9,6.25,6.43,112900,{"timestamp":833,"open":834,"high":785,"low":829,"close":835,"volume":292},"2026-06-22T00:00:00",6.41,6.53,{"timestamp":837,"open":838,"high":839,"low":840,"close":840,"volume":841},"2026-06-23T00:00:00",6.66,6.69,6.35,31700,{"timestamp":843,"open":844,"high":845,"low":846,"close":847,"volume":848},"2026-06-24T00:00:00",6.42,6.44,5.7,6,156100,{"timestamp":850,"open":851,"high":852,"low":853,"close":854,"volume":855},"2026-06-25T00:00:00",5.98,5.99,5.22,5.48,144000,{"timestamp":857,"open":858,"high":859,"low":858,"close":860,"volume":861},"2026-06-28T00:00:00",5.46,5.84,5.8,90000,{"timestamp":863,"open":846,"high":860,"low":864,"close":865,"volume":866},"2026-06-29T00:00:00",5.32,5.55,71100,{"timestamp":868,"open":869,"high":870,"low":871,"close":858,"volume":872},"2026-06-30T00:00:00",5.5,5.74,5.45,21200,{"timestamp":874,"open":875,"high":876,"low":877,"close":877,"volume":878},"2026-07-01T00:00:00",5.54,5.67,5.31,26900,{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-07-02T00:00:00",5.44,5.63,5.37,5.49,27200,{"timestamp":887,"open":888,"high":888,"low":889,"close":890,"volume":891},"2026-07-05T00:00:00",5.6,5.27,5.28,42500,{"timestamp":893,"open":894,"high":895,"low":896,"close":897,"volume":841},"2026-07-06T00:00:00",5.35,5.38,5.13,5.16,{"timestamp":899,"open":877,"high":883,"low":900,"close":889,"volume":198},"2026-07-07T00:00:00",5.19,{"timestamp":902,"open":903,"high":904,"low":877,"close":881,"volume":905},"2026-07-08T00:00:00",5.41,5.69,30100,{"timestamp":907,"open":884,"high":908,"low":903,"close":884,"volume":115},"2026-07-09T00:00:00",5.65,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2026-07-12T00:00:00",5.62,5.77,5.51,5.66,75500,{"timestamp":917,"open":918,"high":919,"low":871,"close":913,"volume":297},"2026-07-13T00:00:00",5.76,5.92,{"timestamp":921,"open":913,"high":922,"low":923,"close":924,"volume":925},"2026-07-14T00:00:00",5.61,5.3,5.39,61300,{"timestamp":927,"open":923,"high":895,"low":928,"close":900,"volume":929},"2026-07-15T00:00:00",5.14,39600,{"timestamp":931,"open":932,"high":864,"low":900,"close":900,"volume":933},"2026-07-16T00:00:00",5.24,31000,{"timestamp":935,"open":936,"high":936,"low":937,"close":938,"volume":527},"2026-07-19T00:00:00",5.2,4.87,4.89,{"timestamp":940,"open":941,"high":941,"low":942,"close":943,"volume":944},"2026-07-20T00:00:00",5.03,4.84,4.9,15500,{"timestamp":946,"open":947,"high":948,"low":943,"close":949,"volume":950},"2026-07-21T00:00:00",4.91,5.18,5.12,28900,{"timestamp":952,"open":896,"high":953,"low":954,"close":955,"volume":956},"2026-07-22T00:00:00",5.21,5.01,5.05,18900,{"timestamp":958,"open":959,"high":900,"low":960,"close":955,"volume":961},"2026-07-23T00:00:00",5.04,4.94,12200,{"timestamp":963,"open":949,"high":949,"low":964,"close":965,"volume":966},"2026-07-26T00:00:00",4.92,4.99,28100,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-07-27T00:00:00",5.07,5.15,4.96,4.98,19600,{"timestamp":975,"open":972,"high":976,"low":937,"close":971,"volume":977},"2026-07-28T00:00:00",5.06,26500,{"timestamp":979,"open":980,"high":954,"low":942,"close":981,"volume":982},"2026-07-29T00:00:00",5,4.95,43200,{"timestamp":984,"open":985,"high":976,"low":985,"close":980,"volume":304},"2026-07-30T00:00:00",4.85,{"timestamp":987,"open":980,"high":969,"low":985,"close":955,"volume":988},"2026-08-02T00:00:00",17900,{"timestamp":990,"open":955,"high":991,"low":943,"close":947,"volume":992},"2026-08-03T00:00:00",5.1,27500,{"timestamp":994,"open":947,"high":955,"low":995,"close":980,"volume":148},"2026-08-04T00:00:00",4.88,{"timestamp":997,"open":971,"high":948,"low":947,"close":960,"volume":126},"2026-08-05T00:00:00",{"timestamp":999,"open":980,"high":969,"low":1000,"close":1001,"volume":1002},"2026-08-06T00:00:00",4.79,4.81,42000,{"timestamp":1004,"open":965,"high":965,"low":1005,"close":1006,"volume":1007},"2026-08-09T00:00:00",4.72,4.76,11100,{"timestamp":1009,"open":1005,"high":1010,"low":1011,"close":1011,"volume":1012},"2026-08-10T00:00:00",4.78,4.56,16700,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1017,"volume":1018},"2026-08-11T00:00:00",4.57,4.65,4.29,22900,{"timestamp":1020,"open":1017,"high":1021,"low":1022,"close":1023,"volume":781},"2026-08-12T00:00:00",4.42,4.2,4.28,{"timestamp":1025,"open":1017,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-08-13T00:00:00",4.67,4.1,4.24,123100,{"timestamp":1031,"open":1028,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-08-16T00:00:00",4.39,3.92,4.33,43800,{"timestamp":1037,"open":1034,"high":1034,"low":1038,"close":1027,"volume":737},"2026-08-17T00:00:00",4.06,{"timestamp":1040,"open":1041,"high":1026,"low":1041,"close":1042,"volume":1043},"2026-08-18T00:00:00",4.07,4.15,93800,{"timestamp":1045,"open":1046,"high":1047,"low":1042,"close":1048,"volume":750},"2026-08-19T00:00:00",4.16,4.26,4.17,{"timestamp":1050,"open":1051,"high":1051,"low":1052,"close":1053,"volume":1054},"2026-08-20T00:00:00",4.22,3.81,4.14,95300,{"timestamp":1056,"open":1053,"high":1053,"low":1057,"close":1033,"volume":1058},"2026-08-23T00:00:00",3.8,173300,{"timestamp":1060,"open":1052,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-08-24T00:00:00",3.89,3.4,3.5,406900,{"timestamp":1066,"open":1067,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-08-25T00:00:00",3.56,3.05,3.1,265200,{"timestamp":1072,"open":1069,"high":1073,"low":1069,"close":1073,"volume":1074},"2026-08-26T00:00:00",3.87,414700,{"timestamp":1076,"open":1077,"high":1046,"low":1078,"close":1073,"volume":1079},"2026-08-27T00:00:00",3.9,3.7,238000,{"timestamp":1081,"open":1082,"high":1041,"low":1083,"close":1084,"volume":1085},"2026-08-30T00:00:00",4.03,3.71,3.96,101400,{"timestamp":1087,"open":1082,"high":1088,"low":1089,"close":1090,"volume":1091},"2026-08-31T00:00:00",4.04,3.86,3.91,70100,{"timestamp":1093,"open":1090,"high":1094,"low":1090,"close":1095,"volume":1096},"2026-09-01T00:00:00",4.38,4.34,119200,{"timestamp":1098,"open":1094,"high":1099,"low":1027,"close":1100,"volume":420},"2026-09-02T00:00:00",4.6,4.31,{"timestamp":1102,"open":1103,"high":1104,"low":1048,"close":1105,"volume":1106},"2026-09-03T00:00:00",4.32,4.37,4.27,41600,{"timestamp":1108,"open":1105,"high":1021,"low":1051,"close":1017,"volume":1109},"2026-09-07T00:00:00",54600,{"timestamp":1111,"open":1095,"high":1112,"low":1053,"close":1105,"volume":1113},"2026-09-08T00:00:00",4.35,64600,{"timestamp":1115,"open":1023,"high":1116,"low":1117,"close":1118,"volume":1119},"2026-09-09T00:00:00",4.46,4.21,4.3,108600,{"timestamp":1121,"open":1118,"high":1122,"low":1051,"close":1123,"volume":1124},"2026-09-10T00:00:00",4.49,4.36,59000,{"timestamp":1126,"open":1127,"high":1127,"low":1117,"close":1112,"volume":1128},"2026-09-13T00:00:00",4.4,60500,{"timestamp":1130,"open":1112,"high":1131,"low":1028,"close":1112,"volume":1132},"2026-09-14T00:00:00",4.44,40100,{"timestamp":1134,"open":1112,"high":1135,"low":1136,"close":1082,"volume":1137},"2026-09-15T00:00:00",4.43,4.01,131600,{"timestamp":1139,"open":1140,"high":1051,"low":1136,"close":1051,"volume":1141},"2026-09-16T00:00:00",4.02,44600,{"timestamp":1143,"open":1051,"high":1144,"low":1145,"close":1146,"volume":1147},"2026-09-17T00:00:00",4.23,3.99,4,43600,{"timestamp":1149,"open":1150,"high":1150,"low":1084,"close":1151,"volume":1152},"2026-09-20T00:00:00",4.19,4.05,28400,{"timestamp":1154,"open":1146,"high":1155,"low":1084,"close":1156,"volume":1157},"2026-09-21T00:00:00",4.11,4.08,29000,{"timestamp":1159,"open":1082,"high":1041,"low":1160,"close":1160,"volume":1161},"2026-09-22T00:00:00",3.85,53400,{"timestamp":1163,"open":1089,"high":1164,"low":1078,"close":12,"volume":1165},"2026-09-23T00:00:00",3.88,150000,[]]