[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f9XG36moB50FNFWNohTsdYeIygIUeXyTcMOVIjtt6L2A":3,"$f304d7EE0RnqCfQW0QA_hSNyWP8U1waZcGso_Evp9GHk":26,"$fqZtSyaFeZj0hYDK-qCm8QLQzoTMt4Qc9oVSORkyxzq4":68},{"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",0.00101703,"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},0.129049,"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},0.320261,"2025-08-29T00:00:00","2025-09-03T00:00:00","2025-09-12T00:00:00",null,true,[],{"summary":27,"quote":34,"fundamentals":40,"priceHistory":61,"relatedTickers":62},{"ticker":28,"slug":29,"kind":30,"companyName":31,"shortName":32,"description":33},"BSLI4","bsli4","stock","Brb Bco De Brasilia S.A.","Banco BRB","",{"price":35,"change":36,"changePercent":37,"currency":38,"updatedAt":39},2.4,-0.01,-0.4149,"BRL","2026-09-24T23:48:17Z",{"eps":41,"bookValue":42,"dividendYield":43,"dividendYield5yAverage":23,"priceEarnings":44,"priceBookValue":45,"priceEbit":46,"evEbitda":47,"priceSalesRatio":48,"enterpriseValue":49,"ebitda":50,"roe":51,"roic":52,"roa":53,"netMargin":54,"ebitMargin":55,"grossMargin":56,"netDebtToEbitda":57,"netDebtToEquity":58,"currentLiquidity":59,"liabilitiesToEquity":60},1.739,8.196,5.38,1.38,0.29,4.77,4.58,0.6,6039447000,1318074000,21.22,1.27,1.13,8.03,12.52,33.92,-0.19,-0.06,0.11,19,[],[63,64,65,66,67],"ITUB4","BBDC4","BBAS3","SANB11","ABCB4",{"items":69,"totalItens":23,"success":24,"errors":1061,"limitReached":23},[70,77,82,87,92,97,103,107,111,116,122,127,133,138,143,147,151,156,162,165,171,176,180,185,189,195,198,203,207,212,218,222,227,233,238,243,248,253,259,266,272,279,282,289,294,299,303,309,315,319,322,324,326,329,334,339,345,350,355,358,360,363,365,369,373,377,380,383,385,388,391,393,396,398,401,404,408,410,413,417,422,427,434,440,444,449,454,459,466,472,477,483,489,494,500,507,512,517,522,529,533,536,540,545,550,555,560,564,569,575,580,584,587,591,596,600,604,608,613,618,624,629,635,639,644,649,654,657,661,665,669,672,676,679,682,685,688,693,697,700,702,706,708,711,714,718,721,724,727,730,734,738,743,748,752,756,761,768,773,776,782,786,789,793,796,801,805,808,811,813,817,820,825,829,834,839,844,847,850,854,857,862,868,872,877,881,883,887,892,896,900,902,906,908,912,914,916,919,922,926,929,931,934,936,939,942,944,947,949,952,955,959,961,964,968,973,976,979,983,988,993,997,1001,1006,1009,1013,1018,1020,1023,1025,1027,1029,1031,1034,1037,1039,1042,1044,1047,1049,1052,1054,1057,1059],{"timestamp":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-09-25T00:00:00",9.28,9.97,9.2,9.36,1800,{"timestamp":78,"open":79,"high":80,"low":79,"close":80,"volume":81},"2025-09-28T00:00:00",9.35,9.89,1200,{"timestamp":83,"open":84,"high":80,"low":85,"close":85,"volume":86},"2025-09-29T00:00:00",9.5,9.3,5300,{"timestamp":88,"open":89,"high":89,"low":90,"close":90,"volume":91},"2025-09-30T00:00:00",9.31,9.11,2700,{"timestamp":93,"open":94,"high":95,"low":96,"close":96,"volume":91},"2025-10-01T00:00:00",9.49,9.9,9.16,{"timestamp":98,"open":99,"high":100,"low":99,"close":101,"volume":102},"2025-10-02T00:00:00",9.17,9.25,9.18,600,{"timestamp":104,"open":94,"high":105,"low":74,"close":105,"volume":106},"2025-10-05T00:00:00",9.91,10700,{"timestamp":108,"open":72,"high":72,"low":109,"close":109,"volume":110},"2025-10-06T00:00:00",9.27,100,{"timestamp":112,"open":113,"high":113,"low":114,"close":114,"volume":115},"2025-10-07T00:00:00",9.69,9.21,400,{"timestamp":117,"open":118,"high":119,"low":118,"close":120,"volume":121},"2025-10-08T00:00:00",9.19,9.95,9.41,7900,{"timestamp":123,"open":124,"high":124,"low":125,"close":96,"volume":126},"2025-10-09T00:00:00",9.43,9,2500,{"timestamp":128,"open":96,"high":129,"low":130,"close":131,"volume":132},"2025-10-12T00:00:00",9.34,8.94,9.05,2000,{"timestamp":134,"open":135,"high":136,"low":135,"close":114,"volume":137},"2025-10-13T00:00:00",9.12,9.76,5100,{"timestamp":139,"open":118,"high":140,"low":118,"close":141,"volume":142},"2025-10-14T00:00:00",9.63,9.6,16700,{"timestamp":144,"open":145,"high":146,"low":94,"close":84,"volume":102},"2025-10-15T00:00:00",9.53,9.64,{"timestamp":148,"open":84,"high":84,"low":149,"close":149,"volume":150},"2025-10-19T00:00:00",9.03,5700,{"timestamp":152,"open":131,"high":100,"low":153,"close":154,"volume":155},"2025-10-20T00:00:00",8.9,8.93,7800,{"timestamp":157,"open":158,"high":159,"low":160,"close":149,"volume":161},"2025-10-21T00:00:00",8.98,9.32,8.87,4600,{"timestamp":163,"open":125,"high":125,"low":158,"close":158,"volume":164},"2025-10-22T00:00:00",700,{"timestamp":166,"open":167,"high":167,"low":168,"close":169,"volume":170},"2025-10-23T00:00:00",8.97,8.45,8.7,2100,{"timestamp":172,"open":169,"high":173,"low":54,"close":174,"volume":175},"2025-10-26T00:00:00",8.71,8.5,24500,{"timestamp":177,"open":174,"high":178,"low":174,"close":178,"volume":179},"2025-10-27T00:00:00",8.54,500,{"timestamp":181,"open":178,"high":173,"low":182,"close":183,"volume":184},"2025-10-28T00:00:00",8.51,8.55,800,{"timestamp":186,"open":183,"high":187,"low":182,"close":178,"volume":188},"2025-10-29T00:00:00",8.68,1300,{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":126},"2025-10-30T00:00:00",8.52,8.6,8.48,8.59,{"timestamp":196,"open":197,"high":197,"low":197,"close":197,"volume":110},"2025-11-02T00:00:00",8.57,{"timestamp":199,"open":200,"high":193,"low":201,"close":202,"volume":102},"2025-11-03T00:00:00",8.46,8.36,8.38,{"timestamp":204,"open":168,"high":101,"low":205,"close":125,"volume":206},"2025-11-04T00:00:00",8.34,6700,{"timestamp":208,"open":209,"high":74,"low":210,"close":174,"volume":211},"2025-11-05T00:00:00",8.96,8.49,7400,{"timestamp":213,"open":210,"high":214,"low":215,"close":216,"volume":217},"2025-11-06T00:00:00",8.69,8.21,8.61,4000,{"timestamp":219,"open":174,"high":174,"low":220,"close":221,"volume":179},"2025-11-09T00:00:00",8.41,8.42,{"timestamp":223,"open":220,"high":224,"low":225,"close":226,"volume":161},"2025-11-10T00:00:00",8.43,8.28,8.3,{"timestamp":228,"open":229,"high":230,"low":231,"close":231,"volume":232},"2025-11-11T00:00:00",8.27,8.39,8.22,3300,{"timestamp":234,"open":215,"high":187,"low":235,"close":236,"volume":237},"2025-11-12T00:00:00",8.1,8.14,6400,{"timestamp":239,"open":240,"high":241,"low":240,"close":241,"volume":242},"2025-11-13T00:00:00",8.11,8.4,4500,{"timestamp":244,"open":245,"high":229,"low":245,"close":246,"volume":247},"2025-11-16T00:00:00",8.15,8.2,300,{"timestamp":249,"open":250,"high":168,"low":251,"close":226,"volume":252},"2025-11-17T00:00:00",8.07,7.7,9300,{"timestamp":254,"open":255,"high":256,"low":235,"close":257,"volume":258},"2025-11-18T00:00:00",8.26,8.31,8.24,1700,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-11-20T00:00:00",7.93,8,7.36,7.78,9700,{"timestamp":267,"open":268,"high":269,"low":270,"close":269,"volume":271},"2025-11-23T00:00:00",7.79,7.99,7.76,9600,{"timestamp":273,"open":274,"high":275,"low":276,"close":277,"volume":278},"2025-11-24T00:00:00",7.31,7.8,7.26,7.27,11700,{"timestamp":280,"open":276,"high":281,"low":276,"close":276,"volume":170},"2025-11-25T00:00:00",7.5,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-11-26T00:00:00",7.24,7.42,7.2,7.3,900,{"timestamp":290,"open":291,"high":292,"low":291,"close":292,"volume":293},"2025-11-27T00:00:00",7.39,7.97,2600,{"timestamp":295,"open":296,"high":296,"low":297,"close":297,"volume":298},"2025-11-30T00:00:00",8.19,7.4,1100,{"timestamp":300,"open":277,"high":285,"low":301,"close":302,"volume":232},"2025-12-01T00:00:00",7.23,7.41,{"timestamp":304,"open":305,"high":306,"low":305,"close":307,"volume":308},"2025-12-02T00:00:00",7.38,7.62,7.48,2900,{"timestamp":310,"open":302,"high":311,"low":312,"close":313,"volume":314},"2025-12-03T00:00:00",7.6,7.25,7.56,3400,{"timestamp":316,"open":317,"high":306,"low":286,"close":312,"volume":318},"2025-12-04T00:00:00",7.53,5500,{"timestamp":320,"open":312,"high":321,"low":312,"close":277,"volume":184},"2025-12-07T00:00:00",7.28,{"timestamp":323,"open":301,"high":274,"low":286,"close":286,"volume":179},"2025-12-08T00:00:00",{"timestamp":325,"open":307,"high":307,"low":307,"close":307,"volume":110},"2025-12-09T00:00:00",{"timestamp":327,"open":307,"high":270,"low":307,"close":328,"volume":164},"2025-12-10T00:00:00",7.75,{"timestamp":330,"open":331,"high":331,"low":332,"close":286,"volume":333},"2025-12-11T00:00:00",7.57,7,9500,{"timestamp":335,"open":336,"high":337,"low":338,"close":337,"volume":179},"2025-12-14T00:00:00",7.07,7.37,7.05,{"timestamp":340,"open":286,"high":341,"low":342,"close":343,"volume":344},"2025-12-15T00:00:00",7.22,7.12,7.15,1500,{"timestamp":346,"open":347,"high":348,"low":338,"close":338,"volume":349},"2025-12-16T00:00:00",7.1,7.18,3500,{"timestamp":351,"open":352,"high":353,"low":352,"close":277,"volume":354},"2025-12-17T00:00:00",7.02,7.29,1400,{"timestamp":356,"open":336,"high":357,"low":336,"close":357,"volume":81},"2025-12-18T00:00:00",7.49,{"timestamp":359,"open":277,"high":321,"low":286,"close":286,"volume":247},"2025-12-21T00:00:00",{"timestamp":361,"open":286,"high":362,"low":286,"close":362,"volume":110},"2025-12-22T00:00:00",7.45,{"timestamp":364,"open":297,"high":297,"low":347,"close":347,"volume":288},"2025-12-25T00:00:00",{"timestamp":366,"open":367,"high":312,"low":347,"close":368,"volume":115},"2025-12-28T00:00:00",7.11,7.21,{"timestamp":370,"open":343,"high":371,"low":347,"close":342,"volume":372},"2025-12-29T00:00:00",7.34,5900,{"timestamp":374,"open":375,"high":286,"low":375,"close":376,"volume":184},"2026-01-01T00:00:00",7.13,7.19,{"timestamp":378,"open":376,"high":379,"low":376,"close":368,"volume":164},"2026-01-04T00:00:00",7.44,{"timestamp":381,"open":376,"high":353,"low":382,"close":343,"volume":354},"2026-01-05T00:00:00",7.08,{"timestamp":384,"open":342,"high":285,"low":342,"close":342,"volume":102},"2026-01-06T00:00:00",{"timestamp":386,"open":302,"high":302,"low":263,"close":263,"volume":387},"2026-01-07T00:00:00",200,{"timestamp":389,"open":390,"high":343,"low":390,"close":342,"volume":164},"2026-01-08T00:00:00",7.09,{"timestamp":392,"open":367,"high":348,"low":347,"close":348,"volume":247},"2026-01-11T00:00:00",{"timestamp":394,"open":343,"high":343,"low":395,"close":338,"volume":247},"2026-01-12T00:00:00",7.03,{"timestamp":397,"open":338,"high":338,"low":338,"close":338,"volume":6},"2026-01-13T00:00:00",{"timestamp":399,"open":400,"high":287,"low":400,"close":284,"volume":188},"2026-01-14T00:00:00",7.17,{"timestamp":402,"open":302,"high":403,"low":302,"close":285,"volume":288},"2026-01-15T00:00:00",7.84,{"timestamp":405,"open":297,"high":281,"low":406,"close":375,"volume":407},"2026-01-18T00:00:00",6.99,3000,{"timestamp":409,"open":291,"high":297,"low":286,"close":286,"volume":110},"2026-01-19T00:00:00",{"timestamp":411,"open":301,"high":270,"low":376,"close":376,"volume":412},"2026-01-20T00:00:00",5800,{"timestamp":414,"open":415,"high":277,"low":347,"close":347,"volume":416},"2026-01-21T00:00:00",7.16,4200,{"timestamp":418,"open":382,"high":390,"low":419,"close":420,"volume":421},"2026-01-22T00:00:00",6.75,6.95,8800,{"timestamp":423,"open":390,"high":362,"low":424,"close":425,"volume":426},"2026-01-25T00:00:00",6.74,6.9,30200,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2026-01-26T00:00:00",6.91,6.93,6.6,6.65,28100,{"timestamp":435,"open":436,"high":425,"low":437,"close":438,"volume":439},"2026-01-27T00:00:00",6.64,6.3,6.46,19600,{"timestamp":441,"open":438,"high":442,"low":437,"close":437,"volume":443},"2026-01-28T00:00:00",6.62,12700,{"timestamp":445,"open":446,"high":447,"low":446,"close":447,"volume":448},"2026-02-01T00:00:00",5.6,5.69,17300,{"timestamp":450,"open":451,"high":452,"low":453,"close":453,"volume":372},"2026-02-02T00:00:00",5.62,5.68,5.55,{"timestamp":455,"open":456,"high":453,"low":457,"close":457,"volume":458},"2026-02-03T00:00:00",5.53,5.5,4900,{"timestamp":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2026-02-05T00:00:00",5.34,5.7,5.05,5.66,28700,{"timestamp":467,"open":468,"high":446,"low":469,"close":470,"volume":471},"2026-02-08T00:00:00",5.59,4.16,4.76,56500,{"timestamp":473,"open":470,"high":474,"low":475,"close":470,"volume":476},"2026-02-09T00:00:00",4.92,4.45,31300,{"timestamp":478,"open":479,"high":480,"low":481,"close":481,"volume":482},"2026-02-10T00:00:00",4.91,4.98,4.65,22700,{"timestamp":484,"open":485,"high":486,"low":487,"close":470,"volume":488},"2026-02-11T00:00:00",4.71,5,4.7,47500,{"timestamp":490,"open":46,"high":491,"low":492,"close":487,"volume":493},"2026-02-12T00:00:00",4.8,4.55,54900,{"timestamp":495,"open":491,"high":496,"low":497,"close":498,"volume":499},"2026-02-17T00:00:00",5.18,4.72,4.73,51400,{"timestamp":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-02-18T00:00:00",4.75,4.79,4.61,4.74,32100,{"timestamp":508,"open":505,"high":509,"low":510,"close":497,"volume":511},"2026-02-19T00:00:00",5.09,4.66,44800,{"timestamp":513,"open":505,"high":514,"low":515,"close":470,"volume":516},"2026-02-22T00:00:00",5.15,4.3,82700,{"timestamp":518,"open":470,"high":519,"low":504,"close":520,"volume":521},"2026-02-23T00:00:00",4.9,4.84,27800,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-02-24T00:00:00",4.82,4.99,4.81,4.86,34700,{"timestamp":530,"open":527,"high":531,"low":503,"close":503,"volume":532},"2026-02-25T00:00:00",5.06,136600,{"timestamp":534,"open":491,"high":527,"low":535,"close":527,"volume":528},"2026-02-26T00:00:00",4.78,{"timestamp":537,"open":491,"high":538,"low":487,"close":487,"volume":539},"2026-03-01T00:00:00",4.85,25000,{"timestamp":541,"open":542,"high":524,"low":475,"close":543,"volume":544},"2026-03-02T00:00:00",4.69,4.46,57900,{"timestamp":546,"open":543,"high":470,"low":547,"close":548,"volume":549},"2026-03-03T00:00:00",4.4,4.52,77900,{"timestamp":551,"open":552,"high":552,"low":553,"close":553,"volume":554},"2026-03-04T00:00:00",4.5,4.37,35900,{"timestamp":556,"open":557,"high":558,"low":515,"close":547,"volume":559},"2026-03-05T00:00:00",4.41,4.48,25500,{"timestamp":561,"open":547,"high":557,"low":562,"close":515,"volume":563},"2026-03-08T00:00:00",4.18,39300,{"timestamp":565,"open":566,"high":567,"low":515,"close":553,"volume":568},"2026-03-09T00:00:00",4.31,4.39,16000,{"timestamp":570,"open":571,"high":572,"low":571,"close":573,"volume":574},"2026-03-10T00:00:00",4.36,4.57,4.47,24200,{"timestamp":576,"open":577,"high":578,"low":577,"close":475,"volume":579},"2026-03-11T00:00:00",4.44,4.6,27600,{"timestamp":581,"open":475,"high":558,"low":582,"close":558,"volume":583},"2026-03-12T00:00:00",4.33,14500,{"timestamp":585,"open":552,"high":552,"low":566,"close":552,"volume":586},"2026-03-15T00:00:00",10000,{"timestamp":588,"open":552,"high":552,"low":589,"close":589,"volume":590},"2026-03-16T00:00:00",4.21,39100,{"timestamp":592,"open":593,"high":594,"low":595,"close":594,"volume":106},"2026-03-18T00:00:00",4.2,4.25,4.15,{"timestamp":597,"open":515,"high":566,"low":469,"close":598,"volume":599},"2026-03-19T00:00:00",4.17,19200,{"timestamp":601,"open":593,"high":602,"low":603,"close":598,"volume":476},"2026-03-22T00:00:00",4.28,4.1,{"timestamp":605,"open":593,"high":515,"low":606,"close":606,"volume":607},"2026-03-23T00:00:00",3.99,31600,{"timestamp":609,"open":610,"high":593,"low":606,"close":611,"volume":612},"2026-03-24T00:00:00",4.19,4.05,15600,{"timestamp":614,"open":615,"high":615,"low":616,"close":611,"volume":617},"2026-03-25T00:00:00",4.43,3.95,47800,{"timestamp":619,"open":620,"high":603,"low":621,"close":622,"volume":623},"2026-03-26T00:00:00",4.09,3.8,3.98,28300,{"timestamp":625,"open":626,"high":627,"low":616,"close":606,"volume":628},"2026-03-29T00:00:00",4.06,4.07,13100,{"timestamp":630,"open":631,"high":626,"low":632,"close":633,"volume":634},"2026-03-30T00:00:00",4.02,3.96,3.97,19100,{"timestamp":636,"open":632,"high":637,"low":621,"close":637,"volume":638},"2026-03-31T00:00:00",4.04,73000,{"timestamp":640,"open":620,"high":620,"low":641,"close":642,"volume":643},"2026-04-01T00:00:00",3.9,4,31500,{"timestamp":645,"open":641,"high":633,"low":646,"close":647,"volume":648},"2026-04-05T00:00:00",3.87,3.91,13300,{"timestamp":650,"open":651,"high":652,"low":646,"close":641,"volume":653},"2026-04-06T00:00:00",3.89,4.03,33600,{"timestamp":655,"open":647,"high":642,"low":656,"close":647,"volume":506},"2026-04-07T00:00:00",3.82,{"timestamp":658,"open":641,"high":606,"low":659,"close":651,"volume":660},"2026-04-08T00:00:00",3.88,24000,{"timestamp":662,"open":663,"high":633,"low":641,"close":616,"volume":664},"2026-04-09T00:00:00",3.92,39700,{"timestamp":666,"open":616,"high":616,"low":659,"close":667,"volume":668},"2026-04-12T00:00:00",3.93,21800,{"timestamp":670,"open":667,"high":622,"low":651,"close":663,"volume":671},"2026-04-13T00:00:00",23000,{"timestamp":673,"open":637,"high":637,"low":641,"close":674,"volume":675},"2026-04-14T00:00:00",3.94,14300,{"timestamp":677,"open":622,"high":603,"low":659,"close":641,"volume":678},"2026-04-15T00:00:00",20900,{"timestamp":680,"open":616,"high":632,"low":659,"close":641,"volume":681},"2026-04-16T00:00:00",28400,{"timestamp":683,"open":651,"high":594,"low":651,"close":667,"volume":684},"2026-04-19T00:00:00",60600,{"timestamp":686,"open":631,"high":626,"low":606,"close":642,"volume":687},"2026-04-21T00:00:00",71200,{"timestamp":689,"open":690,"high":595,"low":606,"close":691,"volume":692},"2026-04-22T00:00:00",4.08,4.01,111400,{"timestamp":694,"open":620,"high":557,"low":695,"close":632,"volume":696},"2026-04-23T00:00:00",3.85,278000,{"timestamp":698,"open":642,"high":620,"low":695,"close":606,"volume":699},"2026-04-26T00:00:00",72400,{"timestamp":701,"open":603,"high":603,"low":641,"close":642,"volume":372},"2026-04-27T00:00:00",{"timestamp":703,"open":663,"high":704,"low":651,"close":641,"volume":705},"2026-04-28T00:00:00",4.26,43000,{"timestamp":707,"open":651,"high":642,"low":651,"close":647,"volume":678},"2026-04-29T00:00:00",{"timestamp":709,"open":642,"high":642,"low":695,"close":674,"volume":710},"2026-05-03T00:00:00",14400,{"timestamp":712,"open":632,"high":632,"low":659,"close":663,"volume":713},"2026-05-04T00:00:00",18700,{"timestamp":715,"open":632,"high":632,"low":716,"close":647,"volume":717},"2026-05-05T00:00:00",3.86,25900,{"timestamp":719,"open":695,"high":622,"low":695,"close":622,"volume":720},"2026-05-06T00:00:00",12200,{"timestamp":722,"open":633,"high":633,"low":716,"close":716,"volume":723},"2026-05-07T00:00:00",10800,{"timestamp":725,"open":646,"high":663,"low":716,"close":641,"volume":726},"2026-05-10T00:00:00",12900,{"timestamp":728,"open":641,"high":632,"low":656,"close":641,"volume":729},"2026-05-11T00:00:00",7700,{"timestamp":731,"open":641,"high":632,"low":621,"close":732,"volume":733},"2026-05-12T00:00:00",3.81,62200,{"timestamp":735,"open":646,"high":667,"low":736,"close":736,"volume":737},"2026-05-13T00:00:00",3.5,16200,{"timestamp":739,"open":740,"high":716,"low":740,"close":741,"volume":742},"2026-05-14T00:00:00",3.63,3.83,33200,{"timestamp":744,"open":745,"high":616,"low":746,"close":741,"volume":747},"2026-05-17T00:00:00",3.84,3.73,5400,{"timestamp":749,"open":741,"high":741,"low":750,"close":750,"volume":751},"2026-05-18T00:00:00",3.62,13900,{"timestamp":753,"open":750,"high":746,"low":754,"close":750,"volume":755},"2026-05-19T00:00:00",3.4,24100,{"timestamp":757,"open":758,"high":758,"low":759,"close":760,"volume":521},"2026-05-20T00:00:00",3.6,3.44,3.45,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-05-21T00:00:00",3.43,3.57,3.33,3.34,23600,{"timestamp":769,"open":736,"high":770,"low":771,"close":772,"volume":737},"2026-05-24T00:00:00",3.7,3.36,3.55,{"timestamp":774,"open":758,"high":746,"low":736,"close":736,"volume":775},"2026-05-25T00:00:00",22600,{"timestamp":777,"open":778,"high":674,"low":779,"close":780,"volume":781},"2026-05-26T00:00:00",3.59,3.52,3.77,170500,{"timestamp":783,"open":621,"high":606,"low":784,"close":732,"volume":785},"2026-05-27T00:00:00",3.65,68400,{"timestamp":787,"open":616,"high":595,"low":651,"close":632,"volume":788},"2026-05-28T00:00:00",71400,{"timestamp":790,"open":642,"high":642,"low":791,"close":641,"volume":792},"2026-05-31T00:00:00",3.67,23400,{"timestamp":794,"open":741,"high":641,"low":621,"close":621,"volume":795},"2026-06-01T00:00:00",10400,{"timestamp":797,"open":798,"high":641,"low":798,"close":799,"volume":800},"2026-06-02T00:00:00",3.72,3.75,10500,{"timestamp":802,"open":616,"high":616,"low":803,"close":695,"volume":804},"2026-06-04T00:00:00",3.78,6900,{"timestamp":806,"open":741,"high":695,"low":798,"close":621,"volume":807},"2026-06-07T00:00:00",16100,{"timestamp":809,"open":695,"high":695,"low":772,"close":784,"volume":810},"2026-06-08T00:00:00",23500,{"timestamp":812,"open":758,"high":780,"low":758,"close":758,"volume":142},"2026-06-09T00:00:00",{"timestamp":814,"open":758,"high":815,"low":736,"close":816,"volume":726},"2026-06-10T00:00:00",3.68,3.58,{"timestamp":818,"open":816,"high":758,"low":736,"close":778,"volume":819},"2026-06-11T00:00:00",8300,{"timestamp":821,"open":778,"high":784,"low":822,"close":823,"volume":824},"2026-06-14T00:00:00",3.49,3.54,9200,{"timestamp":826,"open":816,"high":816,"low":827,"close":763,"volume":828},"2026-06-15T00:00:00",3.42,11900,{"timestamp":830,"open":831,"high":779,"low":832,"close":833,"volume":751},"2026-06-16T00:00:00",3.48,3.37,3.38,{"timestamp":835,"open":736,"high":736,"low":836,"close":837,"volume":838},"2026-06-17T00:00:00",3.25,3.29,54400,{"timestamp":840,"open":841,"high":771,"low":836,"close":842,"volume":843},"2026-06-18T00:00:00",3.3,3.28,22300,{"timestamp":845,"open":842,"high":754,"low":842,"close":765,"volume":846},"2026-06-21T00:00:00",11200,{"timestamp":848,"open":765,"high":771,"low":836,"close":836,"volume":849},"2026-06-22T00:00:00",21600,{"timestamp":851,"open":837,"high":765,"low":852,"close":852,"volume":853},"2026-06-23T00:00:00",3.2,27500,{"timestamp":855,"open":841,"high":766,"low":852,"close":836,"volume":856},"2026-06-24T00:00:00",15300,{"timestamp":858,"open":837,"high":837,"low":859,"close":860,"volume":861},"2026-06-25T00:00:00",3.1,3.12,21300,{"timestamp":863,"open":864,"high":864,"low":865,"close":866,"volume":867},"2026-06-28T00:00:00",3.15,3,3.05,12300,{"timestamp":869,"open":866,"high":870,"low":866,"close":859,"volume":871},"2026-06-29T00:00:00",3.21,45600,{"timestamp":873,"open":859,"high":852,"low":874,"close":875,"volume":876},"2026-06-30T00:00:00",3.01,3.03,43200,{"timestamp":878,"open":875,"high":879,"low":880,"close":875,"volume":265},"2026-07-01T00:00:00",3.08,3.02,{"timestamp":882,"open":875,"high":875,"low":865,"close":875,"volume":443},"2026-07-02T00:00:00",{"timestamp":884,"open":875,"high":885,"low":865,"close":874,"volume":886},"2026-07-05T00:00:00",3.23,48100,{"timestamp":888,"open":889,"high":864,"low":890,"close":891,"volume":705},"2026-07-06T00:00:00",3.06,2.95,2.99,{"timestamp":893,"open":865,"high":865,"low":894,"close":865,"volume":895},"2026-07-07T00:00:00",2.92,15700,{"timestamp":897,"open":865,"high":898,"low":899,"close":865,"volume":747},"2026-07-08T00:00:00",3.04,2.98,{"timestamp":901,"open":865,"high":889,"low":890,"close":891,"volume":150},"2026-07-09T00:00:00",{"timestamp":903,"open":875,"high":904,"low":891,"close":865,"volume":905},"2026-07-12T00:00:00",3.11,6500,{"timestamp":907,"open":889,"high":889,"low":865,"close":880,"volume":710},"2026-07-13T00:00:00",{"timestamp":909,"open":910,"high":910,"low":865,"close":865,"volume":911},"2026-07-14T00:00:00",3.14,18300,{"timestamp":913,"open":874,"high":898,"low":891,"close":880,"volume":861},"2026-07-15T00:00:00",{"timestamp":915,"open":891,"high":865,"low":899,"close":865,"volume":150},"2026-07-16T00:00:00",{"timestamp":917,"open":875,"high":875,"low":865,"close":865,"volume":918},"2026-07-19T00:00:00",3600,{"timestamp":920,"open":880,"high":866,"low":899,"close":865,"volume":921},"2026-07-20T00:00:00",5600,{"timestamp":923,"open":865,"high":865,"low":924,"close":899,"volume":925},"2026-07-21T00:00:00",2.97,11600,{"timestamp":927,"open":865,"high":865,"low":924,"close":865,"volume":928},"2026-07-22T00:00:00",8600,{"timestamp":930,"open":891,"high":865,"low":924,"close":865,"volume":232},"2026-07-23T00:00:00",{"timestamp":932,"open":865,"high":904,"low":933,"close":933,"volume":142},"2026-07-26T00:00:00",2.96,{"timestamp":935,"open":933,"high":891,"low":890,"close":890,"volume":132},"2026-07-27T00:00:00",{"timestamp":937,"open":865,"high":865,"low":938,"close":891,"volume":126},"2026-07-28T00:00:00",2.94,{"timestamp":940,"open":865,"high":865,"low":938,"close":933,"volume":941},"2026-07-29T00:00:00",4700,{"timestamp":943,"open":933,"high":898,"low":890,"close":898,"volume":102},"2026-07-30T00:00:00",{"timestamp":945,"open":924,"high":880,"low":890,"close":924,"volume":946},"2026-08-02T00:00:00",10100,{"timestamp":948,"open":865,"high":866,"low":890,"close":866,"volume":713},"2026-08-03T00:00:00",{"timestamp":950,"open":865,"high":865,"low":924,"close":899,"volume":951},"2026-08-04T00:00:00",11800,{"timestamp":953,"open":865,"high":865,"low":924,"close":891,"volume":954},"2026-08-05T00:00:00",3700,{"timestamp":956,"open":865,"high":865,"low":957,"close":924,"volume":958},"2026-08-06T00:00:00",2.89,24300,{"timestamp":960,"open":891,"high":865,"low":890,"close":865,"volume":150},"2026-08-09T00:00:00",{"timestamp":962,"open":865,"high":865,"low":963,"close":865,"volume":86},"2026-08-10T00:00:00",2.91,{"timestamp":965,"open":963,"high":891,"low":966,"close":966,"volume":967},"2026-08-11T00:00:00",2.88,8400,{"timestamp":969,"open":970,"high":865,"low":971,"close":957,"volume":972},"2026-08-12T00:00:00",2.9,2.85,30900,{"timestamp":974,"open":971,"high":899,"low":971,"close":938,"volume":975},"2026-08-13T00:00:00",11300,{"timestamp":977,"open":978,"high":938,"low":971,"close":894,"volume":150},"2026-08-16T00:00:00",2.93,{"timestamp":980,"open":890,"high":890,"low":981,"close":970,"volume":982},"2026-08-17T00:00:00",2.86,4300,{"timestamp":984,"open":865,"high":865,"low":985,"close":986,"volume":987},"2026-08-18T00:00:00",2.8,2.81,12800,{"timestamp":989,"open":985,"high":970,"low":990,"close":991,"volume":992},"2026-08-19T00:00:00",2.62,2.64,22400,{"timestamp":994,"open":995,"high":985,"low":995,"close":996,"volume":232},"2026-08-20T00:00:00",2.65,2.68,{"timestamp":998,"open":999,"high":999,"low":990,"close":999,"volume":1000},"2026-08-23T00:00:00",2.71,26400,{"timestamp":1002,"open":1003,"high":970,"low":1004,"close":1004,"volume":1005},"2026-08-24T00:00:00",2.72,2.7,17700,{"timestamp":1007,"open":957,"high":963,"low":1004,"close":1003,"volume":1008},"2026-08-25T00:00:00",42300,{"timestamp":1010,"open":957,"high":970,"low":1011,"close":1004,"volume":1012},"2026-08-26T00:00:00",2.66,10200,{"timestamp":1014,"open":1015,"high":1015,"low":1016,"close":1016,"volume":1017},"2026-08-27T00:00:00",2.78,2.69,17100,{"timestamp":1019,"open":995,"high":995,"low":995,"close":995,"volume":6},"2026-08-30T00:00:00",{"timestamp":1021,"open":1022,"high":1022,"low":1022,"close":1022,"volume":6},"2026-08-31T00:00:00",2.6,{"timestamp":1024,"open":1022,"high":1022,"low":1022,"close":1022,"volume":6},"2026-09-01T00:00:00",{"timestamp":1026,"open":1022,"high":1022,"low":1022,"close":1022,"volume":6},"2026-09-02T00:00:00",{"timestamp":1028,"open":1022,"high":1022,"low":1022,"close":1022,"volume":6},"2026-09-03T00:00:00",{"timestamp":1030,"open":1022,"high":1022,"low":1022,"close":1022,"volume":678},"2026-09-07T00:00:00",{"timestamp":1032,"open":1033,"high":1033,"low":1033,"close":1033,"volume":6},"2026-09-08T00:00:00",2.58,{"timestamp":1035,"open":1036,"high":1036,"low":1036,"close":1036,"volume":6},"2026-09-09T00:00:00",2.56,{"timestamp":1038,"open":1036,"high":1036,"low":1036,"close":1036,"volume":6},"2026-09-10T00:00:00",{"timestamp":1040,"open":1041,"high":1041,"low":1041,"close":1041,"volume":6},"2026-09-13T00:00:00",2.5,{"timestamp":1043,"open":1041,"high":1041,"low":1041,"close":1041,"volume":6},"2026-09-14T00:00:00",{"timestamp":1045,"open":1046,"high":1046,"low":1046,"close":1046,"volume":6},"2026-09-15T00:00:00",2.48,{"timestamp":1048,"open":1046,"high":1046,"low":1046,"close":1046,"volume":6},"2026-09-16T00:00:00",{"timestamp":1050,"open":1051,"high":1051,"low":1051,"close":1051,"volume":6},"2026-09-17T00:00:00",2.44,{"timestamp":1053,"open":1051,"high":1051,"low":1051,"close":1051,"volume":6},"2026-09-20T00:00:00",{"timestamp":1055,"open":1056,"high":1056,"low":1056,"close":1056,"volume":6},"2026-09-21T00:00:00",2.41,{"timestamp":1058,"open":1056,"high":1056,"low":1056,"close":1056,"volume":6},"2026-09-22T00:00:00",{"timestamp":1060,"open":35,"high":35,"low":35,"close":35,"volume":6},"2026-09-23T00:00:00",[]]