[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWiLgD0Mr7JCA3LsRzUXUjtlj8Rxv9fLzImfVqv54hww":3,"$fRvVdqK2MddihB2O1BL6cimjsjG6dWHiM4sQNYd69OLI":8,"$fNlgwr3OwNm5vMESuksKJgQ8JgunPT2qC5KP2eNHd2U4":50},{"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},"HBSA3","hbsa3","stock","Hidrovias Do Brasil S.A.","Hidrovias do Brasil","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},3.35,-0.03,-0.8876,"BRL","2026-09-24T23:48:18Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},-0.131,1.537,0,-25.57,2.18,8.11,7.77,1.97,7027390000,904637000,-8.56,-0.56,-3.02,-7.96,24.28,38.04,2.88,1.25,3.26,1.8571,[],[45,46,47,48,49],"FLRY3","RDOR3","QUAL3","ODPV3","PATI3",{"items":51,"totalItens":5,"success":6,"errors":907,"limitReached":5},[52,58,65,69,74,78,82,89,96,102,108,113,118,124,130,136,142,149,156,161,166,170,175,178,183,188,194,197,200,203,206,210,214,217,221,225,228,231,234,237,241,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,294,297,300,303,308,312,315,318,321,324,327,330,333,336,339,342,346,349,352,355,358,361,365,370,373,376,379,382,385,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,440,445,450,453,456,459,463,467,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,556,560,565,568,572,575,579,584,588,594,598,601,604,607,610,613,617,620,623,626,629,632,635,639,644,648,652,658,662,667,672,676,679,682,685,688,691,694,698,701,704,707,710,713,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,787,791,795,798,801,804,808,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,895,898,901,904],{"timestamp":53,"open":17,"high":54,"low":55,"close":56,"volume":57},"2025-09-25T00:00:00",3.39,3.29,3.34,1156700,{"timestamp":59,"open":60,"high":61,"low":62,"close":63,"volume":64},"2025-09-28T00:00:00",3.36,3.4,3.33,3.37,1070500,{"timestamp":66,"open":67,"high":61,"low":62,"close":60,"volume":68},"2025-09-29T00:00:00",3.38,830100,{"timestamp":70,"open":67,"high":71,"low":72,"close":67,"volume":73},"2025-09-30T00:00:00",3.41,3.3,3416000,{"timestamp":75,"open":67,"high":76,"low":17,"close":61,"volume":77},"2025-10-01T00:00:00",3.46,1648400,{"timestamp":79,"open":71,"high":80,"low":63,"close":80,"volume":81},"2025-10-02T00:00:00",3.47,1149400,{"timestamp":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-10-05T00:00:00",3.48,3.63,3.42,3.59,3523000,{"timestamp":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-10-06T00:00:00",3.57,3.71,3.54,3.68,6174800,{"timestamp":97,"open":98,"high":98,"low":99,"close":100,"volume":101},"2025-10-07T00:00:00",3.69,3.51,3.65,3453600,{"timestamp":103,"open":104,"high":105,"low":106,"close":100,"volume":107},"2025-10-08T00:00:00",3.64,3.74,3.62,1880400,{"timestamp":109,"open":100,"high":110,"low":85,"close":111,"volume":112},"2025-10-09T00:00:00",3.77,3.7,4160100,{"timestamp":114,"open":115,"high":115,"low":116,"close":100,"volume":117},"2025-10-12T00:00:00",3.72,3.6,2042900,{"timestamp":119,"open":120,"high":121,"low":120,"close":122,"volume":123},"2025-10-13T00:00:00",3.66,3.8,3.79,3568700,{"timestamp":125,"open":122,"high":126,"low":127,"close":128,"volume":129},"2025-10-14T00:00:00",3.89,3.73,3.86,4628400,{"timestamp":131,"open":132,"high":133,"low":127,"close":134,"volume":135},"2025-10-15T00:00:00",3.87,3.91,3.9,5929600,{"timestamp":137,"open":138,"high":139,"low":138,"close":140,"volume":141},"2025-10-16T00:00:00",3.88,4.07,3.96,6275800,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-19T00:00:00",3.98,4.2,3.95,4.04,6581500,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-20T00:00:00",4.06,4.18,4.05,4.08,2432300,{"timestamp":157,"open":151,"high":158,"low":147,"close":159,"volume":160},"2025-10-21T00:00:00",4.17,4.1,4520300,{"timestamp":162,"open":154,"high":163,"low":164,"close":139,"volume":165},"2025-10-22T00:00:00",4.15,4.02,2214000,{"timestamp":167,"open":159,"high":168,"low":139,"close":159,"volume":169},"2025-10-23T00:00:00",4.19,9618600,{"timestamp":171,"open":163,"high":163,"low":172,"close":173,"volume":174},"2025-10-26T00:00:00",3.97,3.99,1907100,{"timestamp":176,"open":140,"high":164,"low":138,"close":133,"volume":177},"2025-10-27T00:00:00",3085700,{"timestamp":179,"open":132,"high":138,"low":180,"close":181,"volume":182},"2025-10-29T00:00:00",3.78,3.84,2174700,{"timestamp":184,"open":128,"high":185,"low":186,"close":133,"volume":187},"2025-10-30T00:00:00",4,3.85,4908300,{"timestamp":189,"open":190,"high":191,"low":186,"close":192,"volume":193},"2025-11-02T00:00:00",3.93,3.94,3.92,1680100,{"timestamp":195,"open":191,"high":146,"low":132,"close":192,"volume":196},"2025-11-03T00:00:00",858800,{"timestamp":198,"open":191,"high":185,"low":138,"close":185,"volume":199},"2025-11-04T00:00:00",1487600,{"timestamp":201,"open":140,"high":164,"low":186,"close":173,"volume":202},"2025-11-05T00:00:00",1553100,{"timestamp":204,"open":185,"high":185,"low":132,"close":140,"volume":205},"2025-11-06T00:00:00",1542700,{"timestamp":207,"open":144,"high":208,"low":191,"close":164,"volume":209},"2025-11-09T00:00:00",4.09,1518100,{"timestamp":211,"open":139,"high":212,"low":121,"close":190,"volume":213},"2025-11-10T00:00:00",4.24,11760900,{"timestamp":215,"open":134,"high":144,"low":121,"close":191,"volume":216},"2025-11-11T00:00:00",3951100,{"timestamp":218,"open":172,"high":172,"low":219,"close":132,"volume":220},"2025-11-12T00:00:00",3.83,2289500,{"timestamp":222,"open":186,"high":190,"low":223,"close":190,"volume":224},"2025-11-13T00:00:00",3.81,3796400,{"timestamp":226,"open":190,"high":140,"low":121,"close":219,"volume":227},"2025-11-16T00:00:00",2200000,{"timestamp":229,"open":219,"high":185,"low":121,"close":172,"volume":230},"2025-11-17T00:00:00",2200600,{"timestamp":232,"open":133,"high":172,"low":219,"close":134,"volume":233},"2025-11-18T00:00:00",1268400,{"timestamp":235,"open":138,"high":138,"low":120,"close":127,"volume":236},"2025-11-20T00:00:00",1837300,{"timestamp":238,"open":115,"high":186,"low":98,"close":239,"volume":240},"2025-11-23T00:00:00",3.76,1664200,{"timestamp":242,"open":180,"high":243,"low":115,"close":121,"volume":244},"2025-11-24T00:00:00",3.82,1747900,{"timestamp":246,"open":121,"high":185,"low":110,"close":140,"volume":247},"2025-11-25T00:00:00",6266400,{"timestamp":249,"open":191,"high":173,"low":133,"close":140,"volume":250},"2025-11-26T00:00:00",1851400,{"timestamp":252,"open":172,"high":172,"low":181,"close":181,"volume":253},"2025-11-27T00:00:00",1520700,{"timestamp":255,"open":122,"high":192,"low":122,"close":186,"volume":256},"2025-11-30T00:00:00",16463600,{"timestamp":258,"open":181,"high":146,"low":181,"close":146,"volume":259},"2025-12-01T00:00:00",4867900,{"timestamp":261,"open":146,"high":153,"low":132,"close":126,"volume":262},"2025-12-02T00:00:00",3174200,{"timestamp":264,"open":138,"high":172,"low":138,"close":146,"volume":265},"2025-12-03T00:00:00",1399700,{"timestamp":267,"open":140,"high":140,"low":180,"close":121,"volume":268},"2025-12-04T00:00:00",5956300,{"timestamp":270,"open":223,"high":134,"low":110,"close":138,"volume":271},"2025-12-07T00:00:00",2626900,{"timestamp":273,"open":132,"high":132,"low":115,"close":186,"volume":274},"2025-12-08T00:00:00",2722200,{"timestamp":276,"open":128,"high":128,"low":239,"close":239,"volume":277},"2025-12-09T00:00:00",1625200,{"timestamp":279,"open":110,"high":134,"low":110,"close":186,"volume":280},"2025-12-10T00:00:00",1550300,{"timestamp":282,"open":243,"high":192,"low":243,"close":132,"volume":283},"2025-12-11T00:00:00",1457700,{"timestamp":285,"open":126,"high":192,"low":243,"close":128,"volume":286},"2025-12-14T00:00:00",1332800,{"timestamp":288,"open":223,"high":223,"low":98,"close":122,"volume":289},"2025-12-15T00:00:00",2608400,{"timestamp":291,"open":110,"high":110,"low":292,"close":115,"volume":293},"2025-12-16T00:00:00",3.61,2180900,{"timestamp":295,"open":110,"high":132,"low":105,"close":243,"volume":296},"2025-12-17T00:00:00",1551800,{"timestamp":298,"open":122,"high":219,"low":115,"close":127,"volume":299},"2025-12-18T00:00:00",2020600,{"timestamp":301,"open":127,"high":105,"low":99,"close":106,"volume":302},"2025-12-21T00:00:00",2403900,{"timestamp":304,"open":305,"high":115,"low":305,"close":306,"volume":307},"2025-12-22T00:00:00",3.56,3.67,1776600,{"timestamp":309,"open":100,"high":100,"low":310,"close":305,"volume":311},"2025-12-25T00:00:00",3.52,1044800,{"timestamp":313,"open":116,"high":306,"low":305,"close":106,"volume":314},"2025-12-28T00:00:00",877000,{"timestamp":316,"open":100,"high":92,"low":104,"close":98,"volume":317},"2025-12-29T00:00:00",1243000,{"timestamp":319,"open":111,"high":111,"low":99,"close":116,"volume":320},"2026-01-01T00:00:00",1792600,{"timestamp":322,"open":305,"high":115,"low":305,"close":111,"volume":323},"2026-01-04T00:00:00",1985200,{"timestamp":325,"open":105,"high":172,"low":127,"close":191,"volume":326},"2026-01-05T00:00:00",4399100,{"timestamp":328,"open":192,"high":192,"low":127,"close":219,"volume":329},"2026-01-06T00:00:00",1959800,{"timestamp":331,"open":243,"high":144,"low":223,"close":144,"volume":332},"2026-01-07T00:00:00",1840000,{"timestamp":334,"open":144,"high":153,"low":126,"close":133,"volume":335},"2026-01-08T00:00:00",1474200,{"timestamp":337,"open":134,"high":144,"low":126,"close":191,"volume":338},"2026-01-11T00:00:00",2674300,{"timestamp":340,"open":146,"high":173,"low":186,"close":173,"volume":341},"2026-01-12T00:00:00",2171600,{"timestamp":343,"open":191,"high":344,"low":126,"close":192,"volume":345},"2026-01-13T00:00:00",4.03,1987700,{"timestamp":347,"open":190,"high":185,"low":133,"close":146,"volume":348},"2026-01-14T00:00:00",1774200,{"timestamp":350,"open":191,"high":144,"low":134,"close":146,"volume":351},"2026-01-15T00:00:00",1458100,{"timestamp":353,"open":146,"high":173,"low":192,"close":146,"volume":354},"2026-01-18T00:00:00",4714000,{"timestamp":356,"open":191,"high":140,"low":181,"close":134,"volume":357},"2026-01-19T00:00:00",1930800,{"timestamp":359,"open":140,"high":154,"low":192,"close":153,"volume":360},"2026-01-20T00:00:00",1869200,{"timestamp":362,"open":208,"high":168,"low":139,"close":363,"volume":364},"2026-01-21T00:00:00",4.11,2875600,{"timestamp":366,"open":208,"high":367,"low":147,"close":368,"volume":369},"2026-01-22T00:00:00",4.14,4.13,1708200,{"timestamp":371,"open":367,"high":367,"low":144,"close":173,"volume":372},"2026-01-25T00:00:00",1459300,{"timestamp":374,"open":344,"high":139,"low":144,"close":185,"volume":375},"2026-01-26T00:00:00",2983100,{"timestamp":377,"open":144,"high":154,"low":172,"close":153,"volume":378},"2026-01-27T00:00:00",2612500,{"timestamp":380,"open":153,"high":367,"low":144,"close":185,"volume":381},"2026-01-28T00:00:00",2304800,{"timestamp":383,"open":139,"high":139,"low":344,"close":344,"volume":384},"2026-02-01T00:00:00",562800,{"timestamp":386,"open":344,"high":387,"low":388,"close":164,"volume":389},"2026-02-02T00:00:00",4.12,4.01,1400000,{"timestamp":391,"open":185,"high":388,"low":134,"close":172,"volume":392},"2026-02-03T00:00:00",9384500,{"timestamp":394,"open":191,"high":146,"low":128,"close":192,"volume":395},"2026-02-05T00:00:00",747400,{"timestamp":397,"open":134,"high":146,"low":128,"close":192,"volume":398},"2026-02-08T00:00:00",916700,{"timestamp":400,"open":192,"high":173,"low":126,"close":173,"volume":401},"2026-02-09T00:00:00",1158700,{"timestamp":403,"open":146,"high":154,"low":146,"close":144,"volume":404},"2026-02-10T00:00:00",1483200,{"timestamp":406,"open":144,"high":388,"low":126,"close":146,"volume":407},"2026-02-11T00:00:00",1315800,{"timestamp":409,"open":192,"high":190,"low":128,"close":126,"volume":410},"2026-02-12T00:00:00",1309900,{"timestamp":412,"open":126,"high":185,"low":132,"close":144,"volume":413},"2026-02-17T00:00:00",1078100,{"timestamp":415,"open":144,"high":388,"low":133,"close":185,"volume":416},"2026-02-18T00:00:00",1188300,{"timestamp":418,"open":164,"high":368,"low":140,"close":363,"volume":419},"2026-02-19T00:00:00",1587200,{"timestamp":421,"open":208,"high":387,"low":164,"close":154,"volume":422},"2026-02-22T00:00:00",1266400,{"timestamp":424,"open":139,"high":159,"low":147,"close":159,"volume":425},"2026-02-23T00:00:00",1556600,{"timestamp":427,"open":363,"high":163,"low":388,"close":208,"volume":428},"2026-02-24T00:00:00",1455100,{"timestamp":430,"open":368,"high":158,"low":153,"close":363,"volume":431},"2026-02-25T00:00:00",1893500,{"timestamp":433,"open":208,"high":367,"low":139,"close":159,"volume":434},"2026-02-26T00:00:00",600400,{"timestamp":436,"open":145,"high":437,"low":208,"close":438,"volume":439},"2026-03-01T00:00:00",4.35,4.27,2893500,{"timestamp":441,"open":442,"high":443,"low":164,"close":163,"volume":444},"2026-03-02T00:00:00",4.23,4.29,3065300,{"timestamp":446,"open":158,"high":447,"low":163,"close":448,"volume":449},"2026-03-03T00:00:00",4.39,4.37,2227200,{"timestamp":451,"open":447,"high":447,"low":147,"close":363,"volume":452},"2026-03-04T00:00:00",1597600,{"timestamp":454,"open":151,"high":367,"low":146,"close":140,"volume":455},"2026-03-05T00:00:00",1450700,{"timestamp":457,"open":140,"high":147,"low":223,"close":140,"volume":458},"2026-03-08T00:00:00",2909300,{"timestamp":460,"open":146,"high":461,"low":191,"close":363,"volume":462},"2026-03-09T00:00:00",4.21,1314600,{"timestamp":464,"open":154,"high":465,"low":146,"close":185,"volume":466},"2026-03-10T00:00:00",4.16,1498400,{"timestamp":468,"open":172,"high":172,"low":469,"close":239,"volume":470},"2026-03-11T00:00:00",3.75,2970600,{"timestamp":472,"open":469,"high":138,"low":469,"close":180,"volume":473},"2026-03-12T00:00:00",2272100,{"timestamp":475,"open":223,"high":133,"low":121,"close":128,"volume":476},"2026-03-15T00:00:00",1232200,{"timestamp":478,"open":219,"high":192,"low":110,"close":110,"volume":479},"2026-03-16T00:00:00",1464900,{"timestamp":481,"open":115,"high":122,"low":120,"close":122,"volume":482},"2026-03-18T00:00:00",1966300,{"timestamp":484,"open":121,"high":121,"low":100,"close":127,"volume":485},"2026-03-19T00:00:00",1426000,{"timestamp":487,"open":105,"high":191,"low":127,"close":191,"volume":488},"2026-03-22T00:00:00",1735400,{"timestamp":490,"open":190,"high":147,"low":132,"close":147,"volume":491},"2026-03-23T00:00:00",1622700,{"timestamp":493,"open":144,"high":152,"low":144,"close":163,"volume":494},"2026-03-24T00:00:00",1759400,{"timestamp":496,"open":465,"high":465,"low":153,"close":151,"volume":497},"2026-03-25T00:00:00",961500,{"timestamp":499,"open":154,"high":154,"low":191,"close":146,"volume":500},"2026-03-26T00:00:00",1008800,{"timestamp":502,"open":146,"high":147,"low":191,"close":172,"volume":503},"2026-03-29T00:00:00",1153700,{"timestamp":505,"open":147,"high":159,"low":144,"close":154,"volume":506},"2026-03-30T00:00:00",1947800,{"timestamp":508,"open":154,"high":145,"low":139,"close":159,"volume":509},"2026-03-31T00:00:00",2113100,{"timestamp":511,"open":388,"high":367,"low":185,"close":344,"volume":512},"2026-04-01T00:00:00",1462400,{"timestamp":514,"open":344,"high":154,"low":192,"close":192,"volume":515},"2026-04-05T00:00:00",1203700,{"timestamp":517,"open":146,"high":146,"low":110,"close":181,"volume":518},"2026-04-06T00:00:00",1049200,{"timestamp":520,"open":138,"high":153,"low":138,"close":126,"volume":521},"2026-04-07T00:00:00",1454800,{"timestamp":523,"open":126,"high":144,"low":126,"close":146,"volume":524},"2026-04-08T00:00:00",5136500,{"timestamp":526,"open":172,"high":185,"low":190,"close":185,"volume":527},"2026-04-09T00:00:00",2225200,{"timestamp":529,"open":173,"high":139,"low":192,"close":151,"volume":530},"2026-04-12T00:00:00",1543700,{"timestamp":532,"open":151,"high":367,"low":388,"close":388,"volume":533},"2026-04-13T00:00:00",823500,{"timestamp":535,"open":388,"high":151,"low":144,"close":144,"volume":536},"2026-04-14T00:00:00",381100,{"timestamp":538,"open":144,"high":144,"low":121,"close":181,"volume":539},"2026-04-15T00:00:00",886800,{"timestamp":541,"open":128,"high":133,"low":180,"close":180,"volume":542},"2026-04-16T00:00:00",1475400,{"timestamp":544,"open":223,"high":223,"low":91,"close":306,"volume":545},"2026-04-19T00:00:00",3559000,{"timestamp":547,"open":306,"high":306,"low":71,"close":86,"volume":548},"2026-04-21T00:00:00",3164000,{"timestamp":550,"open":86,"high":80,"low":17,"close":54,"volume":551},"2026-04-22T00:00:00",2767200,{"timestamp":553,"open":71,"high":71,"low":554,"close":62,"volume":555},"2026-04-23T00:00:00",3.31,3708100,{"timestamp":557,"open":554,"high":62,"low":558,"close":554,"volume":559},"2026-04-26T00:00:00",3.27,2880600,{"timestamp":561,"open":562,"high":554,"low":563,"close":562,"volume":564},"2026-04-27T00:00:00",3.28,3.25,2701300,{"timestamp":566,"open":55,"high":63,"low":41,"close":554,"volume":567},"2026-04-28T00:00:00",2702300,{"timestamp":569,"open":62,"high":63,"low":570,"close":56,"volume":571},"2026-04-29T00:00:00",3.32,2449500,{"timestamp":573,"open":60,"high":61,"low":570,"close":56,"volume":574},"2026-05-03T00:00:00",2054000,{"timestamp":576,"open":562,"high":63,"low":577,"close":563,"volume":578},"2026-05-04T00:00:00",3.22,4129100,{"timestamp":580,"open":581,"high":582,"low":581,"close":17,"volume":583},"2026-05-05T00:00:00",3.23,3.43,4831700,{"timestamp":585,"open":17,"high":586,"low":17,"close":76,"volume":587},"2026-05-06T00:00:00",3.5,2757400,{"timestamp":589,"open":80,"high":590,"low":591,"close":592,"volume":593},"2026-05-07T00:00:00",3.55,3.44,3.45,1962400,{"timestamp":595,"open":591,"high":596,"low":63,"close":76,"volume":597},"2026-05-10T00:00:00",3.49,1917400,{"timestamp":599,"open":54,"high":84,"low":60,"close":60,"volume":600},"2026-05-11T00:00:00",4111300,{"timestamp":602,"open":62,"high":71,"low":558,"close":558,"volume":603},"2026-05-12T00:00:00",5932100,{"timestamp":605,"open":62,"high":60,"low":55,"close":554,"volume":606},"2026-05-13T00:00:00",1998100,{"timestamp":608,"open":558,"high":17,"low":558,"close":554,"volume":609},"2026-05-14T00:00:00",2709300,{"timestamp":611,"open":554,"high":56,"low":581,"close":558,"volume":612},"2026-05-17T00:00:00",2037500,{"timestamp":614,"open":41,"high":72,"low":581,"close":615,"volume":616},"2026-05-18T00:00:00",3.24,3988000,{"timestamp":618,"open":563,"high":570,"low":563,"close":41,"volume":619},"2026-05-19T00:00:00",1696300,{"timestamp":621,"open":41,"high":570,"low":563,"close":563,"volume":622},"2026-05-20T00:00:00",2478900,{"timestamp":624,"open":558,"high":562,"low":581,"close":615,"volume":625},"2026-05-21T00:00:00",3451500,{"timestamp":627,"open":615,"high":17,"low":615,"close":62,"volume":628},"2026-05-24T00:00:00",2308500,{"timestamp":630,"open":72,"high":17,"low":41,"close":558,"volume":631},"2026-05-25T00:00:00",3705200,{"timestamp":633,"open":41,"high":72,"low":577,"close":577,"volume":634},"2026-05-26T00:00:00",3107700,{"timestamp":636,"open":577,"high":562,"low":637,"close":637,"volume":638},"2026-05-27T00:00:00",3.19,3423600,{"timestamp":640,"open":641,"high":581,"low":642,"close":581,"volume":643},"2026-05-28T00:00:00",3.2,3.16,6928400,{"timestamp":645,"open":563,"high":41,"low":646,"close":646,"volume":647},"2026-05-31T00:00:00",3.18,3114100,{"timestamp":649,"open":637,"high":641,"low":650,"close":642,"volume":651},"2026-06-01T00:00:00",3.1,5479200,{"timestamp":653,"open":654,"high":637,"low":655,"close":656,"volume":657},"2026-06-02T00:00:00",3.12,3.11,3.13,5153900,{"timestamp":659,"open":650,"high":654,"low":660,"close":660,"volume":661},"2026-06-04T00:00:00",2.98,3403800,{"timestamp":663,"open":660,"high":664,"low":665,"close":660,"volume":666},"2026-06-07T00:00:00",3.06,2.91,2589100,{"timestamp":668,"open":660,"high":669,"low":670,"close":654,"volume":671},"2026-06-08T00:00:00",3.15,2.93,3007000,{"timestamp":673,"open":669,"high":55,"low":674,"close":562,"volume":675},"2026-06-09T00:00:00",3.04,3849100,{"timestamp":677,"open":562,"high":80,"low":563,"close":80,"volume":678},"2026-06-10T00:00:00",2101400,{"timestamp":680,"open":80,"high":80,"low":570,"close":582,"volume":681},"2026-06-11T00:00:00",1529000,{"timestamp":683,"open":586,"high":586,"low":570,"close":62,"volume":684},"2026-06-14T00:00:00",1092500,{"timestamp":686,"open":72,"high":56,"low":637,"close":72,"volume":687},"2026-06-15T00:00:00",1133000,{"timestamp":689,"open":558,"high":80,"low":581,"close":76,"volume":690},"2026-06-16T00:00:00",2340700,{"timestamp":692,"open":71,"high":116,"low":63,"close":116,"volume":693},"2026-06-17T00:00:00",1713000,{"timestamp":695,"open":696,"high":120,"low":582,"close":582,"volume":697},"2026-06-18T00:00:00",3.58,4713100,{"timestamp":699,"open":54,"high":310,"low":570,"close":310,"volume":700},"2026-06-21T00:00:00",1726300,{"timestamp":702,"open":592,"high":85,"low":591,"close":87,"volume":703},"2026-06-22T00:00:00",2180700,{"timestamp":705,"open":696,"high":306,"low":596,"close":306,"volume":706},"2026-06-23T00:00:00",1615300,{"timestamp":708,"open":292,"high":92,"low":292,"close":98,"volume":709},"2026-06-24T00:00:00",1742100,{"timestamp":711,"open":120,"high":115,"low":120,"close":115,"volume":712},"2026-06-25T00:00:00",973300,{"timestamp":714,"open":92,"high":92,"low":715,"close":116,"volume":716},"2026-06-28T00:00:00",3.53,654400,{"timestamp":718,"open":116,"high":115,"low":715,"close":115,"volume":719},"2026-06-29T00:00:00",895200,{"timestamp":721,"open":115,"high":115,"low":93,"close":100,"volume":722},"2026-06-30T00:00:00",1480100,{"timestamp":724,"open":100,"high":120,"low":84,"close":84,"volume":725},"2026-07-01T00:00:00",1109300,{"timestamp":727,"open":586,"high":586,"low":570,"close":67,"volume":728},"2026-07-02T00:00:00",1472200,{"timestamp":730,"open":61,"high":586,"low":54,"close":80,"volume":731},"2026-07-05T00:00:00",983400,{"timestamp":733,"open":592,"high":586,"low":86,"close":582,"volume":734},"2026-07-06T00:00:00",641800,{"timestamp":736,"open":592,"high":586,"low":71,"close":76,"volume":737},"2026-07-07T00:00:00",594200,{"timestamp":739,"open":84,"high":586,"low":63,"close":67,"volume":740},"2026-07-08T00:00:00",781800,{"timestamp":742,"open":61,"high":93,"low":61,"close":592,"volume":743},"2026-07-09T00:00:00",1265800,{"timestamp":745,"open":80,"high":84,"low":86,"close":80,"volume":746},"2026-07-12T00:00:00",829500,{"timestamp":748,"open":84,"high":596,"low":61,"close":61,"volume":749},"2026-07-13T00:00:00",692100,{"timestamp":751,"open":86,"high":84,"low":61,"close":61,"volume":752},"2026-07-14T00:00:00",1132700,{"timestamp":754,"open":86,"high":592,"low":570,"close":570,"volume":755},"2026-07-15T00:00:00",731200,{"timestamp":757,"open":56,"high":61,"low":558,"close":558,"volume":758},"2026-07-16T00:00:00",1234600,{"timestamp":760,"open":558,"high":63,"low":558,"close":72,"volume":761},"2026-07-19T00:00:00",433300,{"timestamp":763,"open":554,"high":86,"low":554,"close":63,"volume":764},"2026-07-20T00:00:00",1305300,{"timestamp":766,"open":54,"high":596,"low":17,"close":591,"volume":767},"2026-07-21T00:00:00",1960200,{"timestamp":769,"open":86,"high":591,"low":56,"close":56,"volume":770},"2026-07-22T00:00:00",672500,{"timestamp":772,"open":60,"high":582,"low":554,"close":86,"volume":773},"2026-07-23T00:00:00",2650800,{"timestamp":775,"open":71,"high":582,"low":577,"close":563,"volume":776},"2026-07-26T00:00:00",1487900,{"timestamp":778,"open":558,"high":62,"low":577,"close":581,"volume":779},"2026-07-27T00:00:00",858400,{"timestamp":781,"open":581,"high":41,"low":642,"close":646,"volume":782},"2026-07-28T00:00:00",1663500,{"timestamp":784,"open":637,"high":581,"low":785,"close":646,"volume":786},"2026-07-29T00:00:00",3.17,2067700,{"timestamp":788,"open":637,"high":577,"low":789,"close":789,"volume":790},"2026-07-30T00:00:00",3.14,644900,{"timestamp":792,"open":789,"high":793,"low":789,"close":793,"volume":794},"2026-08-02T00:00:00",3.21,1427100,{"timestamp":796,"open":641,"high":41,"low":789,"close":789,"volume":797},"2026-08-03T00:00:00",731000,{"timestamp":799,"open":785,"high":637,"low":654,"close":656,"volume":800},"2026-08-04T00:00:00",1085100,{"timestamp":802,"open":656,"high":785,"low":654,"close":654,"volume":803},"2026-08-05T00:00:00",591300,{"timestamp":805,"open":654,"high":656,"low":674,"close":806,"volume":807},"2026-08-06T00:00:00",3.05,1637500,{"timestamp":809,"open":806,"high":810,"low":674,"close":674,"volume":811},"2026-08-09T00:00:00",3.07,321700,{"timestamp":813,"open":814,"high":646,"low":814,"close":664,"volume":332},"2026-08-10T00:00:00",3.03,{"timestamp":816,"open":664,"high":41,"low":664,"close":41,"volume":817},"2026-08-11T00:00:00",2415800,{"timestamp":819,"open":615,"high":570,"low":793,"close":570,"volume":820},"2026-08-12T00:00:00",2376100,{"timestamp":822,"open":570,"high":570,"low":646,"close":793,"volume":823},"2026-08-13T00:00:00",2631100,{"timestamp":825,"open":641,"high":570,"low":637,"close":558,"volume":826},"2026-08-16T00:00:00",3417100,{"timestamp":828,"open":563,"high":570,"low":581,"close":570,"volume":829},"2026-08-17T00:00:00",1293700,{"timestamp":831,"open":570,"high":60,"low":554,"close":17,"volume":832},"2026-08-18T00:00:00",2723500,{"timestamp":834,"open":62,"high":67,"low":554,"close":67,"volume":835},"2026-08-19T00:00:00",1157300,{"timestamp":837,"open":60,"high":84,"low":72,"close":84,"volume":838},"2026-08-20T00:00:00",2269000,{"timestamp":840,"open":71,"high":80,"low":71,"close":80,"volume":841},"2026-08-23T00:00:00",1381500,{"timestamp":843,"open":592,"high":84,"low":67,"close":84,"volume":844},"2026-08-24T00:00:00",1302600,{"timestamp":846,"open":84,"high":310,"low":592,"close":310,"volume":847},"2026-08-25T00:00:00",1180000,{"timestamp":849,"open":586,"high":586,"low":80,"close":80,"volume":850},"2026-08-26T00:00:00",560300,{"timestamp":852,"open":592,"high":80,"low":62,"close":61,"volume":853},"2026-08-27T00:00:00",836200,{"timestamp":855,"open":84,"high":84,"low":56,"close":592,"volume":856},"2026-08-30T00:00:00",2372800,{"timestamp":858,"open":591,"high":310,"low":582,"close":310,"volume":859},"2026-08-31T00:00:00",772900,{"timestamp":861,"open":310,"high":590,"low":592,"close":590,"volume":862},"2026-09-01T00:00:00",1217900,{"timestamp":864,"open":590,"high":91,"low":86,"close":86,"volume":865},"2026-09-02T00:00:00",2325000,{"timestamp":867,"open":61,"high":591,"low":54,"close":86,"volume":868},"2026-09-03T00:00:00",1616900,{"timestamp":870,"open":582,"high":592,"low":17,"close":17,"volume":871},"2026-09-07T00:00:00",704500,{"timestamp":873,"open":570,"high":582,"low":562,"close":67,"volume":874},"2026-09-08T00:00:00",1081800,{"timestamp":876,"open":67,"high":80,"low":56,"close":71,"volume":877},"2026-09-09T00:00:00",1753900,{"timestamp":879,"open":582,"high":582,"low":60,"close":60,"volume":880},"2026-09-10T00:00:00",2513200,{"timestamp":882,"open":56,"high":76,"low":562,"close":562,"volume":883},"2026-09-13T00:00:00",3830900,{"timestamp":885,"open":563,"high":62,"low":563,"close":558,"volume":886},"2026-09-14T00:00:00",1677100,{"timestamp":888,"open":558,"high":63,"low":558,"close":72,"volume":889},"2026-09-15T00:00:00",4840200,{"timestamp":891,"open":570,"high":63,"low":72,"close":554,"volume":892},"2026-09-16T00:00:00",1539700,{"timestamp":894,"open":55,"high":56,"low":562,"close":570,"volume":700},"2026-09-17T00:00:00",{"timestamp":896,"open":56,"high":67,"low":554,"close":67,"volume":897},"2026-09-20T00:00:00",1550600,{"timestamp":899,"open":67,"high":61,"low":17,"close":61,"volume":900},"2026-09-21T00:00:00",649000,{"timestamp":902,"open":67,"high":54,"low":62,"close":67,"volume":903},"2026-09-22T00:00:00",1960900,{"timestamp":905,"open":61,"high":61,"low":17,"close":17,"volume":906},"2026-09-23T00:00:00",982100,[]]