[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f03sYOPpreDPvvaKlOm3zKi5SxBHWPkE15dde8-9_cEI":3,"$f5oXNbRbpCmM_K_A9e-nWY6J2bI8JwUnOjNJpT_xwWhg":26,"$fO0O-cfGjpAr6fZL8CCo9s53-M9quZu5bnGSOxlWUidg":66},{"items":4,"totalItens":23,"success":24,"errors":25,"limitReached":23},[5,13,18],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.000924577,"2023-03-10T00:00:00","2023-03-15T00:00:00","2023-03-24T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.117317,"2025-04-09T00:00:00","2025-04-14T00:00:00","2025-04-25T00:00:00",{"type":12,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.291147,"2025-08-29T00:00:00","2025-09-03T00:00:00","2025-09-12T00:00:00",null,true,[],{"summary":27,"quote":34,"fundamentals":38,"priceHistory":59,"relatedTickers":60},{"ticker":28,"slug":29,"kind":30,"companyName":31,"shortName":32,"description":33},"BSLI3","bsli3","stock","Brb Bco De Brasilia S.A.","Banco BRB","",{"price":35,"change":6,"changePercent":6,"currency":36,"updatedAt":37},2.38,"BRL","2026-09-24T23:48:17Z",{"eps":39,"bookValue":40,"dividendYield":41,"dividendYield5yAverage":23,"priceEarnings":42,"priceBookValue":43,"priceEbit":44,"evEbitda":45,"priceSalesRatio":46,"enterpriseValue":47,"ebitda":48,"roe":49,"roic":50,"roa":51,"netMargin":52,"ebitMargin":53,"grossMargin":54,"netDebtToEbitda":55,"netDebtToEquity":56,"currentLiquidity":57,"liabilitiesToEquity":58},1.739,8.196,4.92,1.37,0.29,4.77,4.58,0.6,6039447000,1318074000,21.22,1.27,1.13,8.03,12.52,33.92,-0.19,-0.06,0.11,19,[],[61,62,63,64,65],"ITUB4","BBDC4","BBAS3","SANB11","ABCB4",{"items":67,"totalItens":23,"success":24,"errors":1080,"limitReached":23},[68,74,79,83,87,92,98,103,108,112,115,121,126,130,134,139,143,147,151,154,158,161,164,168,171,175,177,182,185,189,192,196,201,207,212,217,224,231,236,239,244,250,254,258,263,269,273,278,283,286,290,295,299,304,309,314,319,325,329,335,340,346,351,354,357,360,362,365,368,371,374,376,379,383,388,392,397,402,407,413,418,422,429,433,439,445,452,459,465,471,478,483,489,496,501,508,514,519,523,529,534,538,544,548,552,557,560,566,571,574,578,582,584,588,593,599,603,608,613,617,623,630,633,638,640,643,649,654,657,660,664,667,671,675,678,682,687,693,699,704,708,713,718,722,726,729,732,735,738,741,745,749,752,756,762,767,773,778,785,790,795,799,805,808,812,815,819,822,827,831,834,836,840,846,853,860,865,872,878,881,884,888,892,895,898,901,905,908,912,915,917,920,923,926,930,934,937,941,945,948,951,953,955,959,961,964,967,970,973,977,979,982,986,990,994,998,1001,1005,1010,1015,1019,1022,1028,1033,1036,1039,1041,1043,1045,1048,1051,1053,1056,1058,1060,1062,1064,1067,1070,1073,1075,1077],{"timestamp":69,"open":70,"high":71,"low":72,"close":71,"volume":73},"2025-09-25T00:00:00",9.06,9.22,9,800,{"timestamp":75,"open":71,"high":76,"low":71,"close":77,"volume":78},"2025-09-28T00:00:00",9.28,9.25,400,{"timestamp":80,"open":77,"high":81,"low":77,"close":77,"volume":82},"2025-09-29T00:00:00",9.59,2000,{"timestamp":84,"open":85,"high":85,"low":77,"close":77,"volume":86},"2025-09-30T00:00:00",9.26,600,{"timestamp":88,"open":89,"high":90,"low":89,"close":91,"volume":78},"2025-10-01T00:00:00",8.85,9.54,9.09,{"timestamp":93,"open":94,"high":95,"low":96,"close":95,"volume":97},"2025-10-05T00:00:00",8.89,9.2,8.86,100,{"timestamp":99,"open":72,"high":72,"low":100,"close":101,"volume":102},"2025-10-06T00:00:00",8.71,8.94,2600,{"timestamp":104,"open":105,"high":72,"low":106,"close":107,"volume":73},"2025-10-07T00:00:00",8.75,8.65,8.9,{"timestamp":109,"open":110,"high":72,"low":107,"close":107,"volume":111},"2025-10-08T00:00:00",8.99,1700,{"timestamp":113,"open":110,"high":72,"low":114,"close":72,"volume":78},"2025-10-09T00:00:00",8.8,{"timestamp":116,"open":72,"high":117,"low":118,"close":119,"volume":120},"2025-10-12T00:00:00",9.3,8.55,9.24,1400,{"timestamp":122,"open":123,"high":124,"low":123,"close":124,"volume":125},"2025-10-13T00:00:00",8.51,8.97,1100,{"timestamp":127,"open":101,"high":128,"low":100,"close":100,"volume":129},"2025-10-14T00:00:00",8.95,900,{"timestamp":131,"open":114,"high":114,"low":106,"close":132,"volume":133},"2025-10-15T00:00:00",8.7,6100,{"timestamp":135,"open":136,"high":137,"low":136,"close":137,"volume":138},"2025-10-16T00:00:00",8.67,8.92,2300,{"timestamp":140,"open":137,"high":137,"low":141,"close":118,"volume":142},"2025-10-19T00:00:00",8.4,2400,{"timestamp":144,"open":145,"high":145,"low":118,"close":118,"volume":146},"2025-10-20T00:00:00",8.79,3800,{"timestamp":148,"open":136,"high":136,"low":149,"close":150,"volume":86},"2025-10-21T00:00:00",8.58,8.6,{"timestamp":152,"open":153,"high":153,"low":150,"close":150,"volume":6},"2025-10-22T00:00:00",8.61,{"timestamp":155,"open":150,"high":153,"low":156,"close":150,"volume":157},"2025-10-23T00:00:00",8.36,1600,{"timestamp":159,"open":153,"high":160,"low":153,"close":153,"volume":73},"2025-10-26T00:00:00",8.63,{"timestamp":162,"open":94,"high":163,"low":94,"close":72,"volume":78},"2025-10-27T00:00:00",9.29,{"timestamp":165,"open":166,"high":119,"low":153,"close":119,"volume":167},"2025-10-28T00:00:00",8.64,300,{"timestamp":169,"open":100,"high":170,"low":100,"close":72,"volume":120},"2025-10-29T00:00:00",9.33,{"timestamp":172,"open":119,"high":119,"low":145,"close":173,"volume":174},"2025-10-30T00:00:00",8.82,1500,{"timestamp":176,"open":173,"high":173,"low":173,"close":173,"volume":6},"2025-11-02T00:00:00",{"timestamp":178,"open":173,"high":173,"low":179,"close":180,"volume":181},"2025-11-03T00:00:00",8.72,8.77,3200,{"timestamp":183,"open":96,"high":184,"low":96,"close":184,"volume":6},"2025-11-04T00:00:00",8.87,{"timestamp":186,"open":180,"high":187,"low":100,"close":100,"volume":188},"2025-11-05T00:00:00",8.78,200,{"timestamp":190,"open":187,"high":145,"low":191,"close":191,"volume":157},"2025-11-09T00:00:00",8.66,{"timestamp":193,"open":194,"high":194,"low":141,"close":141,"volume":195},"2025-11-11T00:00:00",8.53,4300,{"timestamp":197,"open":198,"high":198,"low":199,"close":200,"volume":138},"2025-11-12T00:00:00",8.59,8.14,8.41,{"timestamp":202,"open":203,"high":204,"low":205,"close":205,"volume":206},"2025-11-13T00:00:00",8.32,8.33,8.17,4500,{"timestamp":208,"open":209,"high":209,"low":210,"close":210,"volume":211},"2025-11-16T00:00:00",8.18,8.15,8400,{"timestamp":213,"open":214,"high":200,"low":214,"close":215,"volume":216},"2025-11-17T00:00:00",7.74,8.07,9000,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-11-18T00:00:00",7.6,7.69,7.26,7.64,46100,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-11-20T00:00:00",7.53,7.79,7.1,7.39,12800,{"timestamp":232,"open":233,"high":233,"low":234,"close":234,"volume":235},"2025-11-23T00:00:00",7.34,7.25,3500,{"timestamp":237,"open":234,"high":234,"low":238,"close":238,"volume":120},"2025-11-24T00:00:00",7.05,{"timestamp":240,"open":241,"high":228,"low":242,"close":238,"volume":243},"2025-11-25T00:00:00",7.01,7,3400,{"timestamp":245,"open":241,"high":246,"low":247,"close":248,"volume":249},"2025-11-26T00:00:00",7.51,6.98,7.37,8100,{"timestamp":251,"open":246,"high":246,"low":252,"close":253,"volume":181},"2025-11-27T00:00:00",7.31,7.32,{"timestamp":255,"open":256,"high":256,"low":221,"close":257,"volume":206},"2025-11-30T00:00:00",7.35,7.3,{"timestamp":259,"open":260,"high":261,"low":228,"close":221,"volume":262},"2025-12-01T00:00:00",7.16,7.66,13500,{"timestamp":264,"open":234,"high":265,"low":266,"close":267,"volume":268},"2025-12-02T00:00:00",7.77,6.97,7.22,30500,{"timestamp":270,"open":271,"high":256,"low":271,"close":272,"volume":181},"2025-12-03T00:00:00",7.23,7.28,{"timestamp":274,"open":275,"high":276,"low":228,"close":260,"volume":277},"2025-12-04T00:00:00",7.2,7.27,6600,{"timestamp":279,"open":280,"high":281,"low":280,"close":275,"volume":282},"2025-12-07T00:00:00",7.15,7.38,3600,{"timestamp":284,"open":260,"high":260,"low":285,"close":280,"volume":102},"2025-12-08T00:00:00",7.09,{"timestamp":287,"open":228,"high":228,"low":288,"close":285,"volume":289},"2025-12-09T00:00:00",7.08,4600,{"timestamp":291,"open":292,"high":292,"low":293,"close":238,"volume":294},"2025-12-10T00:00:00",7.14,7.02,5000,{"timestamp":296,"open":238,"high":238,"low":297,"close":298,"volume":249},"2025-12-11T00:00:00",6.8,6.99,{"timestamp":300,"open":242,"high":242,"low":301,"close":302,"volume":303},"2025-12-14T00:00:00",6.9,6.94,12400,{"timestamp":305,"open":306,"high":306,"low":297,"close":307,"volume":308},"2025-12-15T00:00:00",6.95,6.83,6400,{"timestamp":310,"open":311,"high":297,"low":312,"close":313,"volume":120},"2025-12-16T00:00:00",6.78,6.73,6.75,{"timestamp":315,"open":297,"high":307,"low":316,"close":317,"volume":318},"2025-12-17T00:00:00",6.59,6.77,4400,{"timestamp":320,"open":317,"high":321,"low":322,"close":323,"volume":324},"2025-12-18T00:00:00",6.79,6.15,6.27,7700,{"timestamp":326,"open":323,"high":327,"low":328,"close":328,"volume":174},"2025-12-21T00:00:00",6.66,6.26,{"timestamp":330,"open":331,"high":331,"low":332,"close":333,"volume":334},"2025-12-22T00:00:00",6.3,6.02,6.2,9900,{"timestamp":336,"open":337,"high":338,"low":339,"close":338,"volume":82},"2025-12-25T00:00:00",6.43,6.6,6.32,{"timestamp":341,"open":342,"high":343,"low":342,"close":344,"volume":345},"2025-12-28T00:00:00",6.56,6.72,6.71,500,{"timestamp":347,"open":331,"high":348,"low":331,"close":349,"volume":350},"2025-12-29T00:00:00",6.92,6.85,3100,{"timestamp":352,"open":353,"high":280,"low":353,"close":344,"volume":157},"2026-01-01T00:00:00",6.58,{"timestamp":355,"open":356,"high":356,"low":356,"close":356,"volume":73},"2026-01-04T00:00:00",6.68,{"timestamp":358,"open":285,"high":285,"low":359,"close":247,"volume":138},"2026-01-05T00:00:00",6.65,{"timestamp":361,"open":266,"high":298,"low":327,"close":327,"volume":142},"2026-01-06T00:00:00",{"timestamp":363,"open":312,"high":301,"low":356,"close":301,"volume":364},"2026-01-07T00:00:00",1200,{"timestamp":366,"open":367,"high":367,"low":312,"close":312,"volume":345},"2026-01-08T00:00:00",6.87,{"timestamp":369,"open":370,"high":266,"low":370,"close":266,"volume":6},"2026-01-11T00:00:00",6.89,{"timestamp":372,"open":373,"high":373,"low":317,"close":317,"volume":188},"2026-01-12T00:00:00",6.86,{"timestamp":375,"open":311,"high":301,"low":311,"close":373,"volume":78},"2026-01-13T00:00:00",{"timestamp":377,"open":349,"high":301,"low":378,"close":297,"volume":157},"2026-01-14T00:00:00",6.74,{"timestamp":380,"open":381,"high":306,"low":321,"close":321,"volume":382},"2026-01-15T00:00:00",6.91,2900,{"timestamp":384,"open":378,"high":378,"low":385,"close":386,"volume":387},"2026-01-18T00:00:00",6.63,6.7,2700,{"timestamp":389,"open":317,"high":367,"low":386,"close":390,"volume":391},"2026-01-19T00:00:00",6.76,2100,{"timestamp":393,"open":349,"high":394,"low":395,"close":342,"volume":396},"2026-01-20T00:00:00",6.88,6.42,13900,{"timestamp":398,"open":313,"high":399,"low":333,"close":400,"volume":401},"2026-01-21T00:00:00",6.96,6.49,13600,{"timestamp":403,"open":400,"high":400,"low":404,"close":405,"volume":406},"2026-01-22T00:00:00",6,6.29,24000,{"timestamp":408,"open":409,"high":410,"low":411,"close":333,"volume":412},"2026-01-25T00:00:00",6.38,6.4,6.1,14800,{"timestamp":414,"open":415,"high":331,"low":416,"close":404,"volume":417},"2026-01-26T00:00:00",6.22,5.9,77800,{"timestamp":419,"open":404,"high":404,"low":420,"close":420,"volume":421},"2026-01-27T00:00:00",5.7,50300,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2026-01-28T00:00:00",5.73,5.89,5.68,5.75,41300,{"timestamp":430,"open":431,"high":432,"low":431,"close":431,"volume":195},"2026-02-01T00:00:00",5.21,5.25,{"timestamp":434,"open":435,"high":435,"low":436,"close":437,"volume":438},"2026-02-02T00:00:00",5.49,5.16,5.17,14400,{"timestamp":440,"open":441,"high":442,"low":443,"close":443,"volume":444},"2026-02-03T00:00:00",5.14,5.19,5.07,22700,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-02-05T00:00:00",4.78,4.88,3.8,4.27,217900,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-02-08T00:00:00",4.28,4.45,4,4.3,69100,{"timestamp":460,"open":461,"high":462,"low":463,"close":450,"volume":464},"2026-02-09T00:00:00",3.97,4.36,3.91,54700,{"timestamp":466,"open":467,"high":468,"low":469,"close":468,"volume":470},"2026-02-10T00:00:00",4.49,4.6,4.33,51100,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-02-11T00:00:00",4.82,5.28,4.63,4.7,70700,{"timestamp":479,"open":476,"high":480,"low":481,"close":431,"volume":482},"2026-02-12T00:00:00",5.5,4.68,234200,{"timestamp":484,"open":485,"high":486,"low":485,"close":487,"volume":488},"2026-02-17T00:00:00",5.2,6.14,5.96,134500,{"timestamp":490,"open":491,"high":492,"low":493,"close":494,"volume":495},"2026-02-18T00:00:00",5.95,6.05,5.33,5.47,68900,{"timestamp":497,"open":498,"high":498,"low":468,"close":499,"volume":500},"2026-02-19T00:00:00",5.55,5,99800,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-02-22T00:00:00",5.01,5.1,4.56,4.75,97000,{"timestamp":509,"open":510,"high":499,"low":511,"close":512,"volume":513},"2026-02-23T00:00:00",4.79,4.61,4.84,36900,{"timestamp":515,"open":516,"high":517,"low":506,"close":473,"volume":518},"2026-02-24T00:00:00",5.04,5.09,25000,{"timestamp":520,"open":443,"high":443,"low":521,"close":506,"volume":522},"2026-02-25T00:00:00",4.67,19200,{"timestamp":524,"open":525,"high":526,"low":527,"close":476,"volume":528},"2026-02-26T00:00:00",4.65,4.81,4.62,31400,{"timestamp":530,"open":447,"high":531,"low":532,"close":527,"volume":533},"2026-03-01T00:00:00",4.8,4.59,42200,{"timestamp":535,"open":511,"high":481,"low":536,"close":536,"volume":537},"2026-03-02T00:00:00",4.5,43700,{"timestamp":539,"open":540,"high":493,"low":541,"close":542,"volume":543},"2026-03-03T00:00:00",4.35,4.29,4.99,1008100,{"timestamp":545,"open":546,"high":546,"low":476,"close":473,"volume":547},"2026-03-04T00:00:00",4.9,30700,{"timestamp":549,"open":550,"high":44,"low":536,"close":44,"volume":551},"2026-03-05T00:00:00",4.76,21700,{"timestamp":553,"open":554,"high":546,"low":536,"close":555,"volume":556},"2026-03-08T00:00:00",4.89,4.69,14700,{"timestamp":558,"open":447,"high":546,"low":511,"close":476,"volume":559},"2026-03-09T00:00:00",15400,{"timestamp":561,"open":562,"high":506,"low":563,"close":564,"volume":565},"2026-03-10T00:00:00",4.66,4.54,4.74,23000,{"timestamp":567,"open":568,"high":564,"low":569,"close":568,"volume":570},"2026-03-11T00:00:00",4.64,4.55,12900,{"timestamp":572,"open":568,"high":564,"low":45,"close":468,"volume":573},"2026-03-12T00:00:00",7600,{"timestamp":575,"open":555,"high":504,"low":540,"close":576,"volume":577},"2026-03-15T00:00:00",4.73,29200,{"timestamp":579,"open":564,"high":531,"low":580,"close":506,"volume":581},"2026-03-16T00:00:00",4.44,34700,{"timestamp":583,"open":468,"high":468,"low":467,"close":569,"volume":262},"2026-03-18T00:00:00",{"timestamp":585,"open":468,"high":468,"low":455,"close":586,"volume":587},"2026-03-19T00:00:00",4.53,6900,{"timestamp":589,"open":536,"high":586,"low":590,"close":591,"volume":592},"2026-03-22T00:00:00",4.38,4.47,18000,{"timestamp":594,"open":595,"high":595,"low":596,"close":597,"volume":598},"2026-03-23T00:00:00",4.46,4.25,4.31,24500,{"timestamp":600,"open":597,"high":601,"low":457,"close":597,"volume":602},"2026-03-24T00:00:00",4.39,10300,{"timestamp":604,"open":541,"high":540,"low":605,"close":606,"volume":607},"2026-03-25T00:00:00",4.1,4.15,20400,{"timestamp":609,"open":610,"high":611,"low":456,"close":611,"volume":612},"2026-03-26T00:00:00",4.19,4.2,34300,{"timestamp":614,"open":611,"high":615,"low":616,"close":616,"volume":401},"2026-03-29T00:00:00",4.37,4.13,{"timestamp":618,"open":619,"high":619,"low":620,"close":621,"volume":622},"2026-03-30T00:00:00",4.34,3.99,4.18,32500,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-03-31T00:00:00",4.04,4.14,3.98,4.05,81400,{"timestamp":631,"open":628,"high":628,"low":632,"close":456,"volume":513},"2026-04-01T00:00:00",3.9,{"timestamp":634,"open":456,"high":635,"low":636,"close":625,"volume":637},"2026-04-05T00:00:00",4.16,3.95,10000,{"timestamp":639,"open":625,"high":625,"low":461,"close":456,"volume":277},"2026-04-06T00:00:00",{"timestamp":641,"open":456,"high":540,"low":456,"close":628,"volume":642},"2026-04-07T00:00:00",41500,{"timestamp":644,"open":645,"high":646,"low":647,"close":620,"volume":648},"2026-04-08T00:00:00",4.02,4.11,3.92,36000,{"timestamp":650,"open":651,"high":628,"low":652,"close":456,"volume":653},"2026-04-09T00:00:00",4.03,3.94,40500,{"timestamp":655,"open":645,"high":628,"low":620,"close":620,"volume":656},"2026-04-12T00:00:00",46000,{"timestamp":658,"open":620,"high":645,"low":620,"close":620,"volume":659},"2026-04-13T00:00:00",12600,{"timestamp":661,"open":456,"high":645,"low":632,"close":662,"volume":663},"2026-04-14T00:00:00",3.96,20300,{"timestamp":665,"open":628,"high":628,"low":620,"close":456,"volume":666},"2026-04-15T00:00:00",26600,{"timestamp":668,"open":456,"high":456,"low":669,"close":652,"volume":670},"2026-04-16T00:00:00",3.89,30400,{"timestamp":672,"open":652,"high":461,"low":673,"close":636,"volume":674},"2026-04-19T00:00:00",3.82,45200,{"timestamp":676,"open":628,"high":611,"low":636,"close":456,"volume":677},"2026-04-21T00:00:00",52700,{"timestamp":679,"open":628,"high":680,"low":652,"close":620,"volume":681},"2026-04-22T00:00:00",4.17,61600,{"timestamp":683,"open":456,"high":540,"low":684,"close":685,"volume":686},"2026-04-23T00:00:00",3.62,3.88,162200,{"timestamp":688,"open":689,"high":652,"low":690,"close":691,"volume":692},"2026-04-26T00:00:00",3.86,3.67,3.83,98100,{"timestamp":694,"open":691,"high":695,"low":696,"close":697,"volume":698},"2026-04-27T00:00:00",3.84,3.71,3.78,29400,{"timestamp":700,"open":701,"high":669,"low":702,"close":684,"volume":703},"2026-04-28T00:00:00",3.74,3.6,52600,{"timestamp":705,"open":706,"high":707,"low":706,"close":707,"volume":556},"2026-04-29T00:00:00",3.63,3.76,{"timestamp":709,"open":710,"high":685,"low":711,"close":711,"volume":712},"2026-05-03T00:00:00",3.85,3.81,9400,{"timestamp":714,"open":710,"high":461,"low":715,"close":716,"volume":717},"2026-05-04T00:00:00",3.75,3.79,24800,{"timestamp":719,"open":449,"high":636,"low":720,"close":647,"volume":721},"2026-05-05T00:00:00",3.77,53100,{"timestamp":723,"open":652,"high":636,"low":724,"close":463,"volume":725},"2026-05-06T00:00:00",3.73,19700,{"timestamp":727,"open":636,"high":625,"low":720,"close":669,"volume":728},"2026-05-07T00:00:00",21200,{"timestamp":730,"open":669,"high":463,"low":673,"close":710,"volume":731},"2026-05-10T00:00:00",9500,{"timestamp":733,"open":710,"high":685,"low":711,"close":689,"volume":734},"2026-05-11T00:00:00",13100,{"timestamp":736,"open":689,"high":685,"low":449,"close":711,"volume":737},"2026-05-12T00:00:00",17200,{"timestamp":739,"open":689,"high":632,"low":696,"close":711,"volume":740},"2026-05-13T00:00:00",32200,{"timestamp":742,"open":685,"high":685,"low":743,"close":449,"volume":744},"2026-05-14T00:00:00",3.72,25200,{"timestamp":746,"open":449,"high":710,"low":747,"close":695,"volume":748},"2026-05-17T00:00:00",3.7,16400,{"timestamp":750,"open":695,"high":695,"low":751,"close":751,"volume":592},"2026-05-18T00:00:00",3.66,{"timestamp":753,"open":696,"high":715,"low":754,"close":754,"volume":755},"2026-05-19T00:00:00",3.5,42000,{"timestamp":757,"open":758,"high":758,"low":759,"close":760,"volume":761},"2026-05-20T00:00:00",3.53,3.3,3.36,38700,{"timestamp":763,"open":764,"high":764,"low":759,"close":765,"volume":766},"2026-05-21T00:00:00",3.43,3.35,72200,{"timestamp":768,"open":769,"high":770,"low":771,"close":764,"volume":772},"2026-05-24T00:00:00",3.4,3.52,3.37,32900,{"timestamp":774,"open":758,"high":758,"low":775,"close":776,"volume":777},"2026-05-25T00:00:00",3.38,3.46,19400,{"timestamp":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2026-05-26T00:00:00",3.47,3.51,3.25,3.41,87100,{"timestamp":786,"open":754,"high":636,"low":787,"close":788,"volume":789},"2026-05-27T00:00:00",3.39,3.87,120800,{"timestamp":791,"open":651,"high":792,"low":793,"close":793,"volume":794},"2026-05-28T00:00:00",4.09,3.68,110200,{"timestamp":796,"open":716,"high":636,"low":781,"close":797,"volume":798},"2026-05-31T00:00:00",3.55,42100,{"timestamp":800,"open":801,"high":696,"low":802,"close":803,"volume":804},"2026-06-01T00:00:00",3.61,3.42,3.45,42600,{"timestamp":806,"open":781,"high":684,"low":807,"close":765,"volume":642},"2026-06-02T00:00:00",3.31,{"timestamp":809,"open":758,"high":758,"low":807,"close":810,"volume":811},"2026-06-04T00:00:00",3.33,31600,{"timestamp":813,"open":787,"high":758,"low":810,"close":775,"volume":814},"2026-06-07T00:00:00",33100,{"timestamp":816,"open":783,"high":817,"low":810,"close":783,"volume":818},"2026-06-08T00:00:00",3.48,25500,{"timestamp":820,"open":803,"high":758,"low":810,"close":769,"volume":821},"2026-06-09T00:00:00",26700,{"timestamp":823,"open":824,"high":825,"low":759,"close":765,"volume":826},"2026-06-10T00:00:00",3.34,3.44,30800,{"timestamp":828,"open":764,"high":829,"low":759,"close":807,"volume":830},"2026-06-11T00:00:00",3.59,55100,{"timestamp":832,"open":769,"high":829,"low":833,"close":783,"volume":533},"2026-06-14T00:00:00",3.27,{"timestamp":835,"open":802,"high":803,"low":765,"close":775,"volume":518},"2026-06-15T00:00:00",{"timestamp":837,"open":765,"high":803,"low":838,"close":838,"volume":839},"2026-06-16T00:00:00",3.26,43600,{"timestamp":841,"open":842,"high":775,"low":843,"close":844,"volume":845},"2026-06-17T00:00:00",3.32,3.05,3.16,60000,{"timestamp":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2026-06-18T00:00:00",3.2,3.28,3.06,3.1,40600,{"timestamp":854,"open":855,"high":856,"low":857,"close":858,"volume":859},"2026-06-21T00:00:00",3.09,3.29,3.07,3.15,34900,{"timestamp":861,"open":844,"high":862,"low":863,"close":863,"volume":864},"2026-06-22T00:00:00",3.22,3.08,19100,{"timestamp":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2026-06-23T00:00:00",3.14,3.17,2.99,3.04,55000,{"timestamp":873,"open":863,"high":874,"low":875,"close":876,"volume":877},"2026-06-24T00:00:00",3.18,3,3.12,60700,{"timestamp":879,"open":876,"high":876,"low":869,"close":869,"volume":880},"2026-06-25T00:00:00",70000,{"timestamp":882,"open":855,"high":844,"low":869,"close":875,"volume":883},"2026-06-28T00:00:00",17400,{"timestamp":885,"open":886,"high":887,"low":875,"close":875,"volume":864},"2026-06-29T00:00:00",3.02,3.03,{"timestamp":889,"open":887,"high":890,"low":869,"close":887,"volume":891},"2026-06-30T00:00:00",3.11,58200,{"timestamp":893,"open":843,"high":844,"low":894,"close":886,"volume":528},"2026-07-01T00:00:00",3.01,{"timestamp":896,"open":850,"high":867,"low":886,"close":886,"volume":897},"2026-07-02T00:00:00",13700,{"timestamp":899,"open":850,"high":867,"low":875,"close":894,"volume":900},"2026-07-05T00:00:00",52400,{"timestamp":902,"open":863,"high":903,"low":875,"close":887,"volume":904},"2026-07-06T00:00:00",3.13,27300,{"timestamp":906,"open":843,"high":843,"low":869,"close":869,"volume":907},"2026-07-07T00:00:00",20600,{"timestamp":909,"open":850,"high":858,"low":910,"close":843,"volume":911},"2026-07-08T00:00:00",2.98,18500,{"timestamp":913,"open":887,"high":850,"low":869,"close":875,"volume":914},"2026-07-09T00:00:00",22400,{"timestamp":916,"open":850,"high":850,"low":910,"close":875,"volume":573},"2026-07-12T00:00:00",{"timestamp":918,"open":887,"high":843,"low":875,"close":875,"volume":919},"2026-07-13T00:00:00",12300,{"timestamp":921,"open":887,"high":870,"low":869,"close":869,"volume":922},"2026-07-14T00:00:00",21400,{"timestamp":924,"open":875,"high":850,"low":869,"close":869,"volume":925},"2026-07-15T00:00:00",30200,{"timestamp":927,"open":886,"high":886,"low":928,"close":928,"volume":929},"2026-07-16T00:00:00",2.95,27700,{"timestamp":931,"open":894,"high":894,"low":932,"close":869,"volume":933},"2026-07-19T00:00:00",2.96,4800,{"timestamp":935,"open":910,"high":869,"low":936,"close":910,"volume":235},"2026-07-20T00:00:00",2.94,{"timestamp":938,"open":894,"high":894,"low":928,"close":939,"volume":940},"2026-07-21T00:00:00",2.97,4900,{"timestamp":942,"open":910,"high":875,"low":943,"close":869,"volume":944},"2026-07-22T00:00:00",2.91,3900,{"timestamp":946,"open":939,"high":875,"low":947,"close":875,"volume":235},"2026-07-23T00:00:00",2.93,{"timestamp":949,"open":875,"high":875,"low":936,"close":928,"volume":950},"2026-07-26T00:00:00",8600,{"timestamp":952,"open":910,"high":869,"low":928,"close":939,"volume":82},"2026-07-27T00:00:00",{"timestamp":954,"open":869,"high":869,"low":928,"close":932,"volume":294},"2026-07-28T00:00:00",{"timestamp":956,"open":869,"high":869,"low":957,"close":957,"volume":958},"2026-07-29T00:00:00",2.92,7500,{"timestamp":960,"open":928,"high":887,"low":957,"close":928,"volume":382},"2026-07-30T00:00:00",{"timestamp":962,"open":869,"high":875,"low":943,"close":869,"volume":963},"2026-08-02T00:00:00",28100,{"timestamp":965,"open":875,"high":875,"low":943,"close":910,"volume":966},"2026-08-03T00:00:00",13300,{"timestamp":968,"open":910,"high":875,"low":932,"close":869,"volume":969},"2026-08-04T00:00:00",6500,{"timestamp":971,"open":936,"high":869,"low":972,"close":947,"volume":556},"2026-08-05T00:00:00",2.88,{"timestamp":974,"open":957,"high":894,"low":975,"close":939,"volume":976},"2026-08-06T00:00:00",2.87,43800,{"timestamp":978,"open":939,"high":869,"low":947,"close":939,"volume":919},"2026-08-09T00:00:00",{"timestamp":980,"open":875,"high":894,"low":928,"close":939,"volume":981},"2026-08-10T00:00:00",13200,{"timestamp":983,"open":869,"high":875,"low":984,"close":984,"volume":985},"2026-08-11T00:00:00",2.89,18200,{"timestamp":987,"open":943,"high":894,"low":988,"close":947,"volume":989},"2026-08-12T00:00:00",2.85,45300,{"timestamp":991,"open":947,"high":947,"low":992,"close":988,"volume":993},"2026-08-13T00:00:00",2.7,23800,{"timestamp":995,"open":996,"high":972,"low":997,"close":996,"volume":211},"2026-08-16T00:00:00",2.8,2.76,{"timestamp":999,"open":988,"high":1000,"low":992,"close":972,"volume":133},"2026-08-17T00:00:00",2.9,{"timestamp":1002,"open":1000,"high":957,"low":992,"close":1003,"volume":1004},"2026-08-18T00:00:00",2.71,64400,{"timestamp":1006,"open":1007,"high":975,"low":1008,"close":1003,"volume":1009},"2026-08-19T00:00:00",2.75,2.69,197000,{"timestamp":1011,"open":1012,"high":1013,"low":992,"close":1012,"volume":1014},"2026-08-20T00:00:00",2.73,2.83,60200,{"timestamp":1016,"open":1012,"high":997,"low":1017,"close":1018,"volume":598},"2026-08-23T00:00:00",2.65,2.74,{"timestamp":1020,"open":1012,"high":1007,"low":1008,"close":992,"volume":1021},"2026-08-24T00:00:00",35000,{"timestamp":1023,"open":1024,"high":1007,"low":1025,"close":1026,"volume":1027},"2026-08-25T00:00:00",2.72,2.63,2.67,38000,{"timestamp":1029,"open":1026,"high":1008,"low":1030,"close":1031,"volume":1032},"2026-08-26T00:00:00",2.6,2.68,17000,{"timestamp":1034,"open":1026,"high":992,"low":1017,"close":1026,"volume":1035},"2026-08-27T00:00:00",15100,{"timestamp":1037,"open":1038,"high":1038,"low":1038,"close":1038,"volume":6},"2026-08-30T00:00:00",2.61,{"timestamp":1040,"open":1030,"high":1030,"low":1030,"close":1030,"volume":6},"2026-08-31T00:00:00",{"timestamp":1042,"open":1030,"high":1030,"low":1030,"close":1030,"volume":6},"2026-09-01T00:00:00",{"timestamp":1044,"open":1030,"high":1030,"low":1030,"close":1030,"volume":6},"2026-09-02T00:00:00",{"timestamp":1046,"open":1047,"high":1047,"low":1047,"close":1047,"volume":6},"2026-09-03T00:00:00",2.59,{"timestamp":1049,"open":1050,"high":1050,"low":1050,"close":1050,"volume":826},"2026-09-07T00:00:00",2.5,{"timestamp":1052,"open":1047,"high":1047,"low":1047,"close":1047,"volume":6},"2026-09-08T00:00:00",{"timestamp":1054,"open":1055,"high":1055,"low":1055,"close":1055,"volume":6},"2026-09-09T00:00:00",2.62,{"timestamp":1057,"open":1055,"high":1055,"low":1055,"close":1055,"volume":6},"2026-09-10T00:00:00",{"timestamp":1059,"open":1030,"high":1030,"low":1030,"close":1030,"volume":6},"2026-09-13T00:00:00",{"timestamp":1061,"open":1030,"high":1030,"low":1030,"close":1030,"volume":6},"2026-09-14T00:00:00",{"timestamp":1063,"open":1050,"high":1050,"low":1050,"close":1050,"volume":6},"2026-09-15T00:00:00",{"timestamp":1065,"open":1066,"high":1066,"low":1066,"close":1066,"volume":6},"2026-09-16T00:00:00",2.49,{"timestamp":1068,"open":1069,"high":1069,"low":1069,"close":1069,"volume":6},"2026-09-17T00:00:00",2.4,{"timestamp":1071,"open":1072,"high":1072,"low":1072,"close":1072,"volume":6},"2026-09-20T00:00:00",2.39,{"timestamp":1074,"open":1072,"high":1072,"low":1072,"close":1072,"volume":6},"2026-09-21T00:00:00",{"timestamp":1076,"open":35,"high":35,"low":35,"close":35,"volume":933},"2026-09-22T00:00:00",{"timestamp":1078,"open":1079,"high":1079,"low":1079,"close":1079,"volume":6},"2026-09-23T00:00:00",2.28,[]]