[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fauk9NRrmOJy1pk_n2OFiJnOv5OMS4aVXzrGOB96raHc":3,"$fyZ3WAkKm_A1U4HFaCZDyBHv3kM2m4o4uw2IB2E7cTkw":8,"$fqrRADN5wmvU1S72_V_MVAq4Nwn5fWPKto0TnmJ6rngs":49},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"BRKM5","brkm5","stock","Braskem S.A.","Braskem","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},3.95,-0.05,-1.25,"BRL","2026-09-24T23:48:16Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":26,"priceEarnings":27,"priceBookValue":28,"priceEbit":29,"evEbitda":30,"priceSalesRatio":31,"enterpriseValue":32,"ebitda":33,"roe":34,"roic":35,"roa":36,"netMargin":37,"ebitMargin":38,"grossMargin":39,"netDebtToEbitda":40,"netDebtToEquity":41,"currentLiquidity":42,"liabilitiesToEquity":5},-8.322,-16.416,0,42.94,-0.47,-0.24,1.93,7.28,0.06,49779000000,6838000000,50.69,-26.3,-8.37,-9.4,3.2,8.92,6.64,-3.47,0.77,[],[10,45,46,47,48],"ENGI11","CMIG4","EQTL3","CPFE3",{"items":50,"totalItens":5,"success":6,"errors":1319,"limitReached":5},[51,57,64,70,75,82,87,93,99,103,107,113,118,124,129,135,141,146,150,154,159,166,171,176,180,185,189,193,196,201,207,210,213,218,225,231,237,244,250,257,264,270,274,281,286,291,296,300,305,310,314,320,324,328,332,336,341,345,349,354,358,364,368,372,377,380,384,388,392,395,398,403,408,413,419,425,430,435,440,445,451,456,462,469,476,482,488,494,500,506,512,518,525,531,537,542,549,554,561,567,571,577,580,585,590,596,603,610,617,624,631,636,643,650,656,663,670,677,683,689,695,700,706,711,716,721,727,732,737,743,746,749,754,759,763,766,772,775,778,783,786,791,796,802,807,812,816,820,824,829,832,837,843,849,854,861,867,873,880,884,889,892,898,904,910,917,920,924,930,935,939,942,947,951,956,960,964,968,971,976,981,985,988,994,1000,1005,1010,1015,1020,1026,1033,1039,1043,1046,1050,1054,1059,1064,1069,1074,1079,1084,1088,1091,1094,1097,1103,1110,1115,1118,1122,1126,1130,1133,1138,1142,1147,1153,1158,1163,1169,1175,1181,1187,1193,1199,1203,1210,1216,1223,1228,1234,1239,1246,1250,1256,1261,1267,1272,1278,1284,1291,1297,1303,1308,1313],{"timestamp":52,"open":53,"high":54,"low":55,"close":55,"volume":56},"2025-09-25T00:00:00",7.97,8.03,7.02,22626700,{"timestamp":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-09-28T00:00:00",7.11,7.14,6.63,6.66,14770600,{"timestamp":65,"open":62,"high":66,"low":67,"close":68,"volume":69},"2025-09-29T00:00:00",6.82,6.55,6.57,6820000,{"timestamp":71,"open":68,"high":72,"low":68,"close":73,"volume":74},"2025-09-30T00:00:00",6.99,6.87,6535200,{"timestamp":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-10-01T00:00:00",6.85,6.93,6.62,6.65,4067200,{"timestamp":83,"open":80,"high":84,"low":85,"close":85,"volume":86},"2025-10-02T00:00:00",6.73,6.54,4074700,{"timestamp":88,"open":89,"high":90,"low":91,"close":90,"volume":92},"2025-10-05T00:00:00",6.58,6.76,6.56,4873800,{"timestamp":94,"open":95,"high":96,"low":80,"close":97,"volume":98},"2025-10-06T00:00:00",6.79,6.88,6.71,3523400,{"timestamp":100,"open":84,"high":96,"low":101,"close":95,"volume":102},"2025-10-07T00:00:00",6.67,2987900,{"timestamp":104,"open":95,"high":77,"low":105,"close":105,"volume":106},"2025-10-08T00:00:00",6.52,3301500,{"timestamp":108,"open":109,"high":85,"low":110,"close":111,"volume":112},"2025-10-09T00:00:00",6.5,6.11,6.27,6902500,{"timestamp":114,"open":115,"high":105,"low":116,"close":105,"volume":117},"2025-10-12T00:00:00",6.36,6.35,2664300,{"timestamp":119,"open":120,"high":121,"low":122,"close":121,"volume":123},"2025-10-13T00:00:00",6.46,6.6,6.41,2199500,{"timestamp":125,"open":85,"high":90,"low":126,"close":127,"volume":128},"2025-10-14T00:00:00",6.48,6.75,3049000,{"timestamp":130,"open":131,"high":97,"low":132,"close":133,"volume":134},"2025-10-15T00:00:00",6.7,6.28,6.3,4124100,{"timestamp":136,"open":137,"high":138,"low":139,"close":138,"volume":140},"2025-10-16T00:00:00",6.26,6.33,6.15,3439100,{"timestamp":142,"open":137,"high":143,"low":137,"close":144,"volume":145},"2025-10-19T00:00:00",6.49,6.34,2403000,{"timestamp":147,"open":116,"high":109,"low":148,"close":109,"volume":149},"2025-10-20T00:00:00",6.31,2914800,{"timestamp":151,"open":152,"high":80,"low":116,"close":85,"volume":153},"2025-10-21T00:00:00",6.47,3636100,{"timestamp":155,"open":156,"high":72,"low":105,"close":157,"volume":158},"2025-10-22T00:00:00",6.59,6.9,4450700,{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-10-23T00:00:00",7,7.15,6.92,7.07,3032600,{"timestamp":167,"open":59,"high":168,"low":169,"close":60,"volume":170},"2025-10-26T00:00:00",7.31,7.08,4853000,{"timestamp":172,"open":173,"high":174,"low":164,"close":59,"volume":175},"2025-10-27T00:00:00",7.2,7.23,1535000,{"timestamp":177,"open":178,"high":168,"low":78,"close":72,"volume":179},"2025-10-28T00:00:00",7.09,3905500,{"timestamp":181,"open":163,"high":164,"low":182,"close":183,"volume":184},"2025-10-29T00:00:00",6.77,6.78,2396200,{"timestamp":186,"open":183,"high":187,"low":80,"close":90,"volume":188},"2025-10-30T00:00:00",6.84,2634900,{"timestamp":190,"open":66,"high":191,"low":91,"close":62,"volume":192},"2025-11-02T00:00:00",6.83,2986500,{"timestamp":194,"open":79,"high":79,"low":152,"close":156,"volume":195},"2025-11-03T00:00:00",2616500,{"timestamp":197,"open":198,"high":182,"low":198,"close":199,"volume":200},"2025-11-04T00:00:00",6.53,6.74,2474600,{"timestamp":202,"open":203,"high":182,"low":204,"close":205,"volume":206},"2025-11-05T00:00:00",6.72,6.38,6.43,3223300,{"timestamp":208,"open":116,"high":85,"low":111,"close":152,"volume":209},"2025-11-06T00:00:00",5473400,{"timestamp":211,"open":198,"high":91,"low":111,"close":198,"volume":212},"2025-11-09T00:00:00",3651100,{"timestamp":214,"open":157,"high":215,"low":157,"close":216,"volume":217},"2025-11-10T00:00:00",7.78,7.7,11681400,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-11-11T00:00:00",7.69,8.14,7.54,7.79,7555000,{"timestamp":226,"open":227,"high":215,"low":228,"close":229,"volume":230},"2025-11-12T00:00:00",7.77,7.33,7.49,3192700,{"timestamp":232,"open":233,"high":234,"low":228,"close":235,"volume":236},"2025-11-13T00:00:00",7.39,8.19,7.94,6381600,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-11-16T00:00:00",8.01,8.13,7.83,7.86,3609900,{"timestamp":245,"open":227,"high":246,"low":247,"close":248,"volume":249},"2025-11-17T00:00:00",8.02,7.63,7.99,2955700,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-18T00:00:00",8.12,8.75,7.91,8.08,9389300,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-20T00:00:00",7.85,8.25,7.81,8,4145000,{"timestamp":265,"open":235,"high":266,"low":267,"close":268,"volume":269},"2025-11-23T00:00:00",8.18,7.9,8.1,1956100,{"timestamp":271,"open":248,"high":272,"low":227,"close":261,"volume":273},"2025-11-24T00:00:00",8.2,2940300,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-11-25T00:00:00",7.76,7.92,7.64,7.71,2671400,{"timestamp":282,"open":283,"high":276,"low":284,"close":278,"volume":285},"2025-11-26T00:00:00",7.67,7.58,1626000,{"timestamp":287,"open":278,"high":216,"low":288,"close":289,"volume":290},"2025-11-27T00:00:00",7.53,7.61,1401100,{"timestamp":292,"open":247,"high":277,"low":293,"close":294,"volume":295},"2025-11-30T00:00:00",7.55,7.59,2332600,{"timestamp":297,"open":289,"high":278,"low":298,"close":289,"volume":299},"2025-12-01T00:00:00",7.45,2242800,{"timestamp":301,"open":216,"high":302,"low":303,"close":53,"volume":304},"2025-12-02T00:00:00",8.16,7.62,6011400,{"timestamp":306,"open":272,"high":272,"low":307,"close":308,"volume":309},"2025-12-03T00:00:00",7.72,7.8,3690800,{"timestamp":311,"open":215,"high":312,"low":215,"close":259,"volume":313},"2025-12-04T00:00:00",8.44,8193500,{"timestamp":315,"open":248,"high":316,"low":317,"close":318,"volume":319},"2025-12-07T00:00:00",8.09,7.75,7.88,2370900,{"timestamp":321,"open":261,"high":322,"low":284,"close":248,"volume":323},"2025-12-08T00:00:00",8.04,3001200,{"timestamp":325,"open":248,"high":221,"low":326,"close":246,"volume":327},"2025-12-09T00:00:00",7.84,2776500,{"timestamp":329,"open":53,"high":246,"low":215,"close":330,"volume":331},"2025-12-10T00:00:00",7.87,2878800,{"timestamp":333,"open":267,"high":334,"low":227,"close":259,"volume":335},"2025-12-11T00:00:00",7.96,2175500,{"timestamp":337,"open":221,"high":338,"low":339,"close":279,"volume":340},"2025-12-14T00:00:00",8.55,7.5,10248600,{"timestamp":342,"open":220,"high":220,"low":343,"close":289,"volume":344},"2025-12-15T00:00:00",7.38,4370300,{"timestamp":346,"open":293,"high":284,"low":347,"close":343,"volume":348},"2025-12-16T00:00:00",7.25,5930300,{"timestamp":350,"open":351,"high":339,"low":228,"close":352,"volume":353},"2025-12-17T00:00:00",7.4,7.36,2399200,{"timestamp":355,"open":339,"high":216,"low":30,"close":356,"volume":357},"2025-12-18T00:00:00",7.65,4597000,{"timestamp":359,"open":360,"high":361,"low":362,"close":235,"volume":363},"2025-12-21T00:00:00",7.74,7.98,7.57,6962400,{"timestamp":365,"open":334,"high":361,"low":288,"close":366,"volume":367},"2025-12-22T00:00:00",7.6,4818700,{"timestamp":369,"open":283,"high":370,"low":303,"close":223,"volume":371},"2025-12-25T00:00:00",7.89,4829600,{"timestamp":373,"open":374,"high":375,"low":215,"close":254,"volume":376},"2025-12-28T00:00:00",7.82,7.95,2049400,{"timestamp":378,"open":334,"high":322,"low":330,"close":267,"volume":379},"2025-12-29T00:00:00",2710100,{"timestamp":381,"open":330,"high":361,"low":382,"close":227,"volume":383},"2026-01-01T00:00:00",7.66,1769500,{"timestamp":385,"open":317,"high":227,"low":386,"close":283,"volume":387},"2026-01-04T00:00:00",7.52,2771600,{"timestamp":389,"open":247,"high":390,"low":303,"close":239,"volume":391},"2026-01-05T00:00:00",8.17,4284100,{"timestamp":393,"open":53,"high":248,"low":289,"close":283,"volume":394},"2026-01-06T00:00:00",2349800,{"timestamp":396,"open":317,"high":241,"low":278,"close":360,"volume":397},"2026-01-07T00:00:00",1799400,{"timestamp":399,"open":239,"high":400,"low":326,"close":401,"volume":402},"2026-01-08T00:00:00",8.47,8.06,5888500,{"timestamp":404,"open":361,"high":405,"low":53,"close":406,"volume":407},"2026-01-11T00:00:00",8.53,8.26,4500500,{"timestamp":409,"open":390,"high":410,"low":255,"close":411,"volume":412},"2026-01-12T00:00:00",8.38,8.28,3140000,{"timestamp":414,"open":415,"high":416,"low":417,"close":338,"volume":418},"2026-01-13T00:00:00",8.32,8.67,8.24,4207800,{"timestamp":420,"open":421,"high":422,"low":400,"close":423,"volume":424},"2026-01-14T00:00:00",8.59,8.83,8.74,2772000,{"timestamp":426,"open":427,"high":428,"low":262,"close":417,"volume":429},"2026-01-15T00:00:00",8.73,8.8,6363400,{"timestamp":431,"open":260,"high":432,"low":255,"close":433,"volume":434},"2026-01-18T00:00:00",8.37,8.27,2021700,{"timestamp":436,"open":272,"high":437,"low":316,"close":438,"volume":439},"2026-01-19T00:00:00",8.33,8.15,2504900,{"timestamp":441,"open":411,"high":442,"low":240,"close":443,"volume":444},"2026-01-20T00:00:00",8.51,8.49,5393400,{"timestamp":446,"open":405,"high":447,"low":448,"close":449,"volume":450},"2026-01-21T00:00:00",9.14,8.45,8.64,5758200,{"timestamp":452,"open":253,"high":453,"low":416,"close":454,"volume":455},"2026-01-22T00:00:00",9.61,9.55,5874200,{"timestamp":457,"open":458,"high":459,"low":460,"close":453,"volume":461},"2026-01-25T00:00:00",9.57,9.81,9.25,3896100,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-01-26T00:00:00",9.7,10.27,9.69,9.88,4555400,{"timestamp":470,"open":471,"high":472,"low":473,"close":474,"volume":475},"2026-01-27T00:00:00",10.05,10.26,9.59,9.75,7489900,{"timestamp":477,"open":478,"high":478,"low":479,"close":480,"volume":481},"2026-01-28T00:00:00",9.76,9.22,9.5,3714200,{"timestamp":483,"open":484,"high":485,"low":422,"close":486,"volume":487},"2026-02-01T00:00:00",8.88,9.13,9.1,1487500,{"timestamp":489,"open":490,"high":491,"low":485,"close":492,"volume":493},"2026-02-02T00:00:00",9.16,9.49,9.27,3089900,{"timestamp":495,"open":479,"high":496,"low":497,"close":498,"volume":499},"2026-02-03T00:00:00",9.62,9.12,9.43,3675600,{"timestamp":501,"open":502,"high":480,"low":503,"close":504,"volume":505},"2026-02-05T00:00:00",9.01,8.81,9.36,3490500,{"timestamp":507,"open":508,"high":453,"low":509,"close":510,"volume":511},"2026-02-08T00:00:00",9.39,9.28,9.52,2340500,{"timestamp":513,"open":453,"high":514,"low":515,"close":516,"volume":517},"2026-02-09T00:00:00",10.32,9.47,10.25,5369100,{"timestamp":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2026-02-10T00:00:00",10.39,10.97,10.13,10.95,6275900,{"timestamp":526,"open":527,"high":527,"low":528,"close":529,"volume":530},"2026-02-11T00:00:00",10.89,9.46,9.65,8472500,{"timestamp":532,"open":533,"high":534,"low":528,"close":535,"volume":536},"2026-02-12T00:00:00",9.66,10.03,9.84,5276200,{"timestamp":538,"open":539,"high":529,"low":540,"close":496,"volume":541},"2026-02-17T00:00:00",9.26,9.2,2845100,{"timestamp":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2026-02-18T00:00:00",9.73,10.01,9.71,10,2048500,{"timestamp":550,"open":535,"high":551,"low":529,"close":552,"volume":553},"2026-02-19T00:00:00",9.96,9.87,2413800,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-02-22T00:00:00",9.77,9.82,9.4,9.54,2832200,{"timestamp":562,"open":563,"high":564,"low":565,"close":458,"volume":566},"2026-02-23T00:00:00",9.51,9.58,9.37,3189300,{"timestamp":568,"open":564,"high":556,"low":569,"close":559,"volume":570},"2026-02-24T00:00:00",9.53,2100300,{"timestamp":572,"open":454,"high":573,"low":574,"close":575,"volume":576},"2026-02-25T00:00:00",9.64,9.33,9.63,2061900,{"timestamp":578,"open":558,"high":496,"low":558,"close":458,"volume":579},"2026-02-26T00:00:00",1838200,{"timestamp":581,"open":582,"high":583,"low":485,"close":509,"volume":584},"2026-03-01T00:00:00",9.38,9.48,3461600,{"timestamp":586,"open":587,"high":533,"low":588,"close":480,"volume":589},"2026-03-02T00:00:00",9.15,8.89,4492800,{"timestamp":591,"open":454,"high":592,"low":593,"close":594,"volume":595},"2026-03-03T00:00:00",10.84,9.45,10.83,6472900,{"timestamp":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2026-03-04T00:00:00",10.9,12.7,10.87,12.54,22093100,{"timestamp":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2026-03-05T00:00:00",12.99,13.78,12.2,12.71,19591500,{"timestamp":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2026-03-08T00:00:00",12.48,12.96,11.74,12.31,9854500,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-03-09T00:00:00",12.21,12.56,11.64,11.76,5376200,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-03-10T00:00:00",11.71,12.37,11.62,12.04,5083100,{"timestamp":632,"open":633,"high":634,"low":622,"close":607,"volume":635},"2026-03-11T00:00:00",11.83,12.45,9514600,{"timestamp":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2026-03-12T00:00:00",12.23,12.28,11.42,11.48,3974600,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-03-15T00:00:00",11.59,11.99,11.58,11.68,2410600,{"timestamp":651,"open":652,"high":653,"low":648,"close":654,"volume":655},"2026-03-16T00:00:00",11.82,12.36,12.19,5621600,{"timestamp":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2026-03-17T00:00:00",12.1,12.35,11.94,11.95,3462000,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-03-18T00:00:00",11.88,12.05,11.33,11.89,3829400,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-03-19T00:00:00",11.97,12,10.18,10.2,8984800,{"timestamp":678,"open":679,"high":680,"low":478,"close":681,"volume":682},"2026-03-22T00:00:00",10.35,10.79,10.56,5662800,{"timestamp":684,"open":685,"high":686,"low":687,"close":523,"volume":688},"2026-03-23T00:00:00",10.59,11,10.17,4561900,{"timestamp":690,"open":686,"high":691,"low":692,"close":693,"volume":694},"2026-03-24T00:00:00",11.39,10.75,10.94,8051500,{"timestamp":696,"open":685,"high":697,"low":522,"close":698,"volume":699},"2026-03-25T00:00:00",10.66,10.19,5218800,{"timestamp":701,"open":559,"high":702,"low":703,"close":704,"volume":705},"2026-03-26T00:00:00",9.85,8.9,9.05,11451300,{"timestamp":707,"open":708,"high":480,"low":709,"close":709,"volume":710},"2026-03-29T00:00:00",9.06,9,5691200,{"timestamp":712,"open":713,"high":558,"low":714,"close":558,"volume":715},"2026-03-30T00:00:00",9.19,8.99,5960900,{"timestamp":717,"open":593,"high":718,"low":719,"close":704,"volume":720},"2026-03-31T00:00:00",10.11,8.98,7119100,{"timestamp":722,"open":723,"high":479,"low":724,"close":725,"volume":726},"2026-04-01T00:00:00",8.94,8.66,9.11,5186000,{"timestamp":728,"open":729,"high":729,"low":730,"close":730,"volume":731},"2026-04-05T00:00:00",9.18,8.4,5842300,{"timestamp":733,"open":734,"high":735,"low":437,"close":502,"volume":736},"2026-04-06T00:00:00",8.35,9.09,12733700,{"timestamp":738,"open":739,"high":740,"low":741,"close":497,"volume":742},"2026-04-07T00:00:00",9.24,9.34,8.7,5189600,{"timestamp":744,"open":587,"high":583,"low":39,"close":485,"volume":745},"2026-04-08T00:00:00",5200800,{"timestamp":747,"open":540,"high":515,"low":735,"close":508,"volume":748},"2026-04-09T00:00:00",4484500,{"timestamp":750,"open":504,"high":751,"low":492,"close":752,"volume":753},"2026-04-12T00:00:00",10.16,10.07,5126500,{"timestamp":755,"open":756,"high":757,"low":544,"close":557,"volume":758},"2026-04-13T00:00:00",10.08,10.72,7186600,{"timestamp":760,"open":547,"high":761,"low":735,"close":460,"volume":762},"2026-04-14T00:00:00",10.1,6702100,{"timestamp":764,"open":574,"high":491,"low":485,"close":565,"volume":765},"2026-04-15T00:00:00",4694800,{"timestamp":767,"open":768,"high":768,"low":769,"close":770,"volume":771},"2026-04-16T00:00:00",9.79,8.84,8.85,8031400,{"timestamp":773,"open":713,"high":574,"low":422,"close":719,"volume":774},"2026-04-19T00:00:00",6065700,{"timestamp":776,"open":703,"high":735,"low":734,"close":741,"volume":777},"2026-04-21T00:00:00",9270600,{"timestamp":779,"open":421,"high":780,"low":316,"close":781,"volume":782},"2026-04-22T00:00:00",8.6,8.21,5952300,{"timestamp":784,"open":438,"high":780,"low":316,"close":400,"volume":785},"2026-04-23T00:00:00",5430300,{"timestamp":787,"open":788,"high":253,"low":789,"close":312,"volume":790},"2026-04-26T00:00:00",8.58,8.39,3061800,{"timestamp":792,"open":789,"high":793,"low":794,"close":400,"volume":795},"2026-04-27T00:00:00",8.63,8.23,2496600,{"timestamp":797,"open":798,"high":799,"low":800,"close":723,"volume":801},"2026-04-28T00:00:00",8.43,9.04,8.41,5514700,{"timestamp":803,"open":804,"high":529,"low":805,"close":587,"volume":806},"2026-04-29T00:00:00",8.97,8.96,22325500,{"timestamp":808,"open":460,"high":809,"low":810,"close":515,"volume":811},"2026-05-03T00:00:00",9.68,9.23,8675300,{"timestamp":813,"open":510,"high":535,"low":460,"close":814,"volume":815},"2026-05-04T00:00:00",9.31,10753000,{"timestamp":817,"open":492,"high":454,"low":818,"close":593,"volume":819},"2026-05-05T00:00:00",8.95,6474700,{"timestamp":821,"open":565,"high":822,"low":799,"close":704,"volume":823},"2026-05-06T00:00:00",9.67,3562100,{"timestamp":825,"open":725,"high":826,"low":827,"close":714,"volume":828},"2026-05-07T00:00:00",9.17,8.79,6694400,{"timestamp":830,"open":709,"high":498,"low":709,"close":540,"volume":831},"2026-05-10T00:00:00",8989500,{"timestamp":833,"open":559,"high":834,"low":559,"close":835,"volume":836},"2026-05-11T00:00:00",11.9,11.87,19248300,{"timestamp":838,"open":839,"high":840,"low":841,"close":619,"volume":842},"2026-05-12T00:00:00",11.75,13.38,11.61,15259600,{"timestamp":844,"open":845,"high":846,"low":668,"close":847,"volume":848},"2026-05-13T00:00:00",12.3,12.83,12.15,10324500,{"timestamp":850,"open":851,"high":612,"low":852,"close":619,"volume":853},"2026-05-14T00:00:00",12.01,11.51,6760700,{"timestamp":855,"open":856,"high":857,"low":858,"close":859,"volume":860},"2026-05-17T00:00:00",12.13,12.42,11.07,12.41,5721200,{"timestamp":862,"open":856,"high":863,"low":864,"close":865,"volume":866},"2026-05-18T00:00:00",12.52,11.84,12.12,4707400,{"timestamp":868,"open":869,"high":870,"low":673,"close":871,"volume":872},"2026-05-19T00:00:00",12.11,12.33,12.18,2701200,{"timestamp":874,"open":875,"high":876,"low":877,"close":878,"volume":879},"2026-05-20T00:00:00",12.06,12.29,11.81,12.03,2354900,{"timestamp":881,"open":834,"high":882,"low":633,"close":672,"volume":883},"2026-05-21T00:00:00",12.22,2551600,{"timestamp":885,"open":660,"high":886,"low":887,"close":886,"volume":888},"2026-05-24T00:00:00",12.4,11.54,2120700,{"timestamp":890,"open":845,"high":659,"low":667,"close":648,"volume":891},"2026-05-25T00:00:00",3555900,{"timestamp":893,"open":864,"high":894,"low":895,"close":896,"volume":897},"2026-05-26T00:00:00",11.93,11.16,11.32,3548400,{"timestamp":899,"open":896,"high":900,"low":901,"close":902,"volume":903},"2026-05-27T00:00:00",11.46,10.88,11.13,3534300,{"timestamp":905,"open":906,"high":902,"low":907,"close":908,"volume":909},"2026-05-28T00:00:00",11.04,10.29,10.46,4857000,{"timestamp":911,"open":912,"high":913,"low":914,"close":915,"volume":916},"2026-05-31T00:00:00",10.41,10.64,10.14,10.23,3742300,{"timestamp":918,"open":915,"high":520,"low":559,"close":545,"volume":919},"2026-06-01T00:00:00",6769500,{"timestamp":921,"open":464,"high":922,"low":460,"close":498,"volume":923},"2026-06-02T00:00:00",10.04,8319500,{"timestamp":925,"open":565,"high":926,"low":927,"close":928,"volume":929},"2026-06-04T00:00:00",9.56,8.71,8.78,9833200,{"timestamp":931,"open":770,"high":932,"low":933,"close":703,"volume":934},"2026-06-07T00:00:00",9.29,8.72,9797500,{"timestamp":936,"open":805,"high":533,"low":937,"close":739,"volume":938},"2026-06-08T00:00:00",8.91,13484100,{"timestamp":940,"open":587,"high":546,"low":735,"close":509,"volume":941},"2026-06-09T00:00:00",5995100,{"timestamp":943,"open":944,"high":945,"low":509,"close":474,"volume":946},"2026-06-10T00:00:00",9.35,10.31,9455800,{"timestamp":948,"open":822,"high":949,"low":486,"close":486,"volume":950},"2026-06-11T00:00:00",9.92,7221100,{"timestamp":952,"open":447,"high":582,"low":953,"close":954,"volume":955},"2026-06-14T00:00:00",9.03,9.32,9195600,{"timestamp":957,"open":810,"high":509,"low":277,"close":958,"volume":959},"2026-06-15T00:00:00",8.46,15546400,{"timestamp":961,"open":962,"high":709,"low":734,"close":432,"volume":963},"2026-06-16T00:00:00",8.5,8195300,{"timestamp":965,"open":730,"high":958,"low":351,"close":966,"volume":967},"2026-06-17T00:00:00",7.51,12581000,{"timestamp":969,"open":339,"high":284,"low":191,"close":339,"volume":970},"2026-06-18T00:00:00",11002000,{"timestamp":972,"open":386,"high":307,"low":973,"close":974,"volume":975},"2026-06-21T00:00:00",7.12,7.43,8710900,{"timestamp":977,"open":978,"high":370,"low":979,"close":366,"volume":980},"2026-06-22T00:00:00",7.24,7.22,7672700,{"timestamp":982,"open":293,"high":227,"low":983,"close":303,"volume":984},"2026-06-23T00:00:00",7.48,4543200,{"timestamp":986,"open":222,"high":283,"low":198,"close":66,"volume":987},"2026-06-24T00:00:00",14554200,{"timestamp":989,"open":990,"high":90,"low":991,"close":992,"volume":993},"2026-06-25T00:00:00",6.69,5.88,6.25,18965300,{"timestamp":995,"open":996,"high":90,"low":997,"close":998,"volume":999},"2026-06-28T00:00:00",6.21,6.17,6.61,12032500,{"timestamp":1001,"open":1002,"high":109,"low":1003,"close":115,"volume":1004},"2026-06-29T00:00:00",6.19,5.83,13882100,{"timestamp":1006,"open":205,"high":62,"low":1007,"close":1008,"volume":1009},"2026-06-30T00:00:00",6.07,6.2,9217900,{"timestamp":1011,"open":116,"high":1012,"low":110,"close":1013,"volume":1014},"2026-07-01T00:00:00",6.4,6.29,6108000,{"timestamp":1016,"open":1017,"high":156,"low":1002,"close":1018,"volume":1019},"2026-07-02T00:00:00",6.37,6.24,6349700,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1024,"volume":1025},"2026-07-05T00:00:00",6.16,6.23,6,5640200,{"timestamp":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-07-06T00:00:00",6.02,6.04,5.85,6.01,6841200,{"timestamp":1034,"open":1035,"high":137,"low":1036,"close":1037,"volume":1038},"2026-07-07T00:00:00",6.05,5.96,6.14,6850200,{"timestamp":1040,"open":1041,"high":183,"low":997,"close":115,"volume":1042},"2026-07-08T00:00:00",6.22,8070900,{"timestamp":1044,"open":91,"high":97,"low":1017,"close":61,"volume":1045},"2026-07-09T00:00:00",5118400,{"timestamp":1047,"open":97,"high":1048,"low":121,"close":1048,"volume":1049},"2026-07-12T00:00:00",6.94,7823900,{"timestamp":1051,"open":55,"high":1052,"low":121,"close":191,"volume":1053},"2026-07-13T00:00:00",7.04,4906700,{"timestamp":1055,"open":1056,"high":1057,"low":115,"close":122,"volume":1058},"2026-07-14T00:00:00",6.8,6.91,5538700,{"timestamp":1060,"open":1061,"high":205,"low":1007,"close":1062,"volume":1063},"2026-07-15T00:00:00",6.39,6.1,6478000,{"timestamp":1065,"open":1066,"high":116,"low":1067,"close":1002,"volume":1068},"2026-07-16T00:00:00",6.08,5.98,5361100,{"timestamp":1070,"open":1022,"high":996,"low":1071,"close":1072,"volume":1073},"2026-07-19T00:00:00",5.91,5.94,5466100,{"timestamp":1075,"open":1067,"high":1031,"low":1076,"close":1077,"volume":1078},"2026-07-20T00:00:00",5.7,5.71,7021300,{"timestamp":1080,"open":1081,"high":996,"low":1082,"close":1007,"volume":1083},"2026-07-21T00:00:00",5.77,5.76,8005700,{"timestamp":1085,"open":1035,"high":1086,"low":1035,"close":997,"volume":1087},"2026-07-22T00:00:00",6.32,4943200,{"timestamp":1089,"open":110,"high":1018,"low":1067,"close":1062,"volume":1090},"2026-07-23T00:00:00",3616700,{"timestamp":1092,"open":110,"high":1002,"low":1036,"close":1066,"volume":1093},"2026-07-26T00:00:00",4896600,{"timestamp":1095,"open":992,"high":133,"low":1036,"close":1036,"volume":1096},"2026-07-27T00:00:00",5621700,{"timestamp":1098,"open":1099,"high":1023,"low":1100,"close":1101,"volume":1102},"2026-07-28T00:00:00",6.06,5.6,5.72,8778100,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-07-29T00:00:00",5.8,5.97,5.64,5.93,7459900,{"timestamp":1111,"open":1112,"high":1067,"low":1113,"close":1106,"volume":1114},"2026-07-30T00:00:00",5.86,5.79,4477200,{"timestamp":1116,"open":1031,"high":1066,"low":1077,"close":1036,"volume":1117},"2026-08-02T00:00:00",4633300,{"timestamp":1119,"open":1028,"high":1008,"low":1120,"close":1003,"volume":1121},"2026-08-03T00:00:00",5.82,3710000,{"timestamp":1123,"open":1071,"high":1024,"low":1082,"close":1124,"volume":1125},"2026-08-04T00:00:00",5.87,4670800,{"timestamp":1127,"open":1030,"high":111,"low":1128,"close":1035,"volume":1129},"2026-08-05T00:00:00",5.63,9235100,{"timestamp":1131,"open":1099,"high":1066,"low":1003,"close":1072,"volume":1132},"2026-08-06T00:00:00",4810800,{"timestamp":1134,"open":1036,"high":1067,"low":1135,"close":1136,"volume":1137},"2026-08-09T00:00:00",5.73,5.75,3568300,{"timestamp":1139,"open":1136,"high":1112,"low":1140,"close":1107,"volume":1141},"2026-08-10T00:00:00",5.61,3481800,{"timestamp":1143,"open":1144,"high":1113,"low":1145,"close":1145,"volume":1146},"2026-08-11T00:00:00",5.66,5.2,7801300,{"timestamp":1148,"open":1145,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-08-12T00:00:00",5.44,5.18,5.34,4089100,{"timestamp":1154,"open":1101,"high":1081,"low":1155,"close":1156,"volume":1157},"2026-08-13T00:00:00",4.7,4.93,15474800,{"timestamp":1159,"open":1156,"high":1160,"low":1161,"close":1145,"volume":1162},"2026-08-16T00:00:00",5.31,4.76,9269700,{"timestamp":1164,"open":1150,"high":1165,"low":1166,"close":1167,"volume":1168},"2026-08-17T00:00:00",5.27,4.95,5.04,6325200,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":1173,"volume":1174},"2026-08-18T00:00:00",5.15,5.62,5.11,18427600,{"timestamp":1176,"open":1173,"high":1177,"low":1178,"close":1179,"volume":1180},"2026-08-19T00:00:00",5.28,5,5.1,5417300,{"timestamp":1182,"open":1183,"high":1150,"low":1184,"close":1185,"volume":1186},"2026-08-20T00:00:00",5.12,4.84,5.07,11290000,{"timestamp":1188,"open":1189,"high":1190,"low":1155,"close":1191,"volume":1192},"2026-08-23T00:00:00",4.94,5.05,4.73,18693200,{"timestamp":1194,"open":1195,"high":1155,"low":1196,"close":1197,"volume":1198},"2026-08-24T00:00:00",4.56,4.1,4.11,32564700,{"timestamp":1200,"open":1196,"high":1197,"low":1201,"close":1201,"volume":1202},"2026-08-25T00:00:00",3.52,21601100,{"timestamp":1204,"open":1205,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-08-26T00:00:00",3.64,4.31,3.6,4.22,17392000,{"timestamp":1211,"open":1208,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-08-27T00:00:00",4.42,4.07,4.35,14229800,{"timestamp":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2026-08-30T00:00:00",4.29,4.59,4.25,4.33,10160000,{"timestamp":1224,"open":1220,"high":1214,"low":1225,"close":1226,"volume":1227},"2026-08-31T00:00:00",4.23,4.24,4008800,{"timestamp":1229,"open":1230,"high":1179,"low":1231,"close":1232,"volume":1233},"2026-09-01T00:00:00",4.28,4.26,4.88,10527000,{"timestamp":1235,"open":1232,"high":1236,"low":1237,"close":1189,"volume":1238},"2026-09-02T00:00:00",5.08,4.74,5049500,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-09-03T00:00:00",4.96,4.99,4.75,4.8,3664400,{"timestamp":1247,"open":1184,"high":1173,"low":1248,"close":1166,"volume":1249},"2026-09-07T00:00:00",4.78,4523700,{"timestamp":1251,"open":1166,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-09-08T00:00:00",5.17,4.92,5.01,4331600,{"timestamp":1257,"open":1166,"high":1258,"low":1166,"close":1259,"volume":1260},"2026-09-09T00:00:00",5.41,5.32,9475900,{"timestamp":1262,"open":1263,"high":1264,"low":1265,"close":1165,"volume":1266},"2026-09-10T00:00:00",5.39,5.43,5.21,2888800,{"timestamp":1268,"open":1265,"high":1269,"low":1167,"close":1270,"volume":1271},"2026-09-13T00:00:00",5.35,5.09,3143400,{"timestamp":1273,"open":1274,"high":1275,"low":1276,"close":1151,"volume":1277},"2026-09-14T00:00:00",5.14,5.54,5.13,4828200,{"timestamp":1279,"open":1145,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-09-15T00:00:00",5.22,4.5,4.53,12410200,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-09-16T00:00:00",4.4,4.62,4.38,4.52,3880200,{"timestamp":1292,"open":1293,"high":1195,"low":1294,"close":1295,"volume":1296},"2026-09-17T00:00:00",4.51,4.36,4.41,3303100,{"timestamp":1298,"open":1293,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-09-20T00:00:00",4.54,4.3,4.45,3821800,{"timestamp":1304,"open":1294,"high":1305,"low":1230,"close":1306,"volume":1307},"2026-09-21T00:00:00",4.43,4.32,4761400,{"timestamp":1309,"open":1300,"high":1221,"low":1310,"close":1311,"volume":1312},"2026-09-22T00:00:00",3.99,4,4684800,{"timestamp":1314,"open":1315,"high":1316,"low":1317,"close":1316,"volume":1318},"2026-09-23T00:00:00",3.89,3.96,3.83,5262700,[]]