[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fW2oqgcuei7Kbyj88sQnDhLrevyhaqZT3GLKyWfoL2xg":3,"$fr0Mn87Cyje5bnvnwMfUhseJJkol5N5EDc6C8_Wbl25g":18,"$fRrPHa3YLhNahyF-kXd3KcN90JLtrLiaXkvp1q_tzZmw":59},{"items":4,"totalItens":15,"success":16,"errors":17,"limitReached":15},[5,13],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.130497,"2023-04-28T00:00:00","2023-05-03T00:00:00","2023-07-07T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0.0795556,null,true,[],{"summary":19,"quote":26,"fundamentals":32,"priceHistory":52,"relatedTickers":53},{"ticker":20,"slug":21,"kind":22,"companyName":23,"shortName":24,"description":25},"PTBL3","ptbl3","stock","Pbg S\u002FA","Portobello","",{"price":27,"change":28,"changePercent":29,"currency":30,"updatedAt":31},1.6,0.04,2.5641,"BRL","2026-09-24T23:48:18Z",{"eps":33,"bookValue":34,"dividendYield":6,"dividendYield5yAverage":35,"priceEarnings":36,"priceBookValue":37,"priceEbit":38,"evEbitda":39,"priceSalesRatio":40,"enterpriseValue":41,"ebitda":42,"roe":43,"roic":44,"roa":45,"netMargin":46,"ebitMargin":47,"grossMargin":48,"netDebtToEbitda":49,"netDebtToEquity":50,"currentLiquidity":51,"liabilitiesToEquity":15},-2.26,-0.737,13.13,-0.71,-2.17,1.93,4.38,0.09,1479838000,338107000,306.65,7.85,-9.11,-12.37,4.86,35,3.66,-11.91,0.83,[],[54,55,56,57,58],"FLRY3","RDOR3","QUAL3","ODPV3","FRAS3",{"items":60,"totalItens":15,"success":16,"errors":1011,"limitReached":15},[61,68,75,81,85,90,96,101,107,112,118,123,128,132,136,139,144,147,151,155,160,164,168,171,174,177,180,183,186,190,197,202,207,211,216,221,225,231,236,243,248,253,258,262,267,271,274,279,284,288,292,295,298,301,304,307,310,313,316,319,324,327,331,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,381,384,388,391,395,398,402,405,408,412,415,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,494,499,502,506,509,512,516,520,526,532,539,545,549,554,560,566,571,577,582,587,593,597,602,607,611,614,618,622,627,632,637,643,647,650,655,661,664,668,674,679,684,687,692,695,698,702,707,712,718,722,725,730,734,739,742,746,751,755,758,764,771,777,781,784,789,794,798,802,806,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,890,893,896,899,903,907,913,918,923,928,933,936,940,943,948,953,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008],{"timestamp":62,"open":63,"high":64,"low":65,"close":66,"volume":67},"2025-09-25T00:00:00",4.1,4.11,4.04,4.07,70700,{"timestamp":69,"open":70,"high":71,"low":72,"close":73,"volume":74},"2025-09-28T00:00:00",4.08,4.15,3.96,4,274900,{"timestamp":76,"open":73,"high":77,"low":78,"close":79,"volume":80},"2025-09-29T00:00:00",4.01,3.9,3.94,118000,{"timestamp":82,"open":78,"high":83,"low":78,"close":70,"volume":84},"2025-09-30T00:00:00",4.17,423200,{"timestamp":86,"open":87,"high":88,"low":73,"close":64,"volume":89},"2025-10-01T00:00:00",4.03,4.14,164100,{"timestamp":91,"open":92,"high":93,"low":94,"close":94,"volume":95},"2025-10-02T00:00:00",4.12,4.16,4.02,31500,{"timestamp":97,"open":65,"high":98,"low":99,"close":73,"volume":100},"2025-10-05T00:00:00",4.05,3.92,302100,{"timestamp":102,"open":103,"high":103,"low":104,"close":105,"volume":106},"2025-10-06T00:00:00",3.97,3.75,3.88,302400,{"timestamp":108,"open":109,"high":103,"low":109,"close":110,"volume":111},"2025-10-07T00:00:00",3.82,3.86,161000,{"timestamp":113,"open":114,"high":115,"low":116,"close":116,"volume":117},"2025-10-08T00:00:00",3.89,3.93,3.84,97600,{"timestamp":119,"open":109,"high":110,"low":120,"close":121,"volume":122},"2025-10-09T00:00:00",3.7,3.8,99200,{"timestamp":124,"open":116,"high":105,"low":125,"close":126,"volume":127},"2025-10-12T00:00:00",3.79,3.85,80400,{"timestamp":129,"open":126,"high":105,"low":109,"close":130,"volume":131},"2025-10-13T00:00:00",3.83,62700,{"timestamp":133,"open":109,"high":105,"low":134,"close":126,"volume":135},"2025-10-14T00:00:00",3.81,47600,{"timestamp":137,"open":109,"high":105,"low":125,"close":121,"volume":138},"2025-10-15T00:00:00",135000,{"timestamp":140,"open":141,"high":121,"low":142,"close":141,"volume":143},"2025-10-16T00:00:00",3.78,3.68,290800,{"timestamp":145,"open":104,"high":141,"low":104,"close":104,"volume":146},"2025-10-19T00:00:00",41300,{"timestamp":148,"open":104,"high":130,"low":149,"close":134,"volume":150},"2025-10-20T00:00:00",3.71,150000,{"timestamp":152,"open":125,"high":109,"low":153,"close":153,"volume":154},"2025-10-21T00:00:00",3.76,39100,{"timestamp":156,"open":157,"high":157,"low":158,"close":157,"volume":159},"2025-10-22T00:00:00",3.77,3.72,78100,{"timestamp":161,"open":153,"high":125,"low":162,"close":153,"volume":163},"2025-10-23T00:00:00",3.73,46900,{"timestamp":165,"open":104,"high":130,"low":166,"close":157,"volume":167},"2025-10-26T00:00:00",3.74,74300,{"timestamp":169,"open":157,"high":125,"low":157,"close":157,"volume":170},"2025-10-27T00:00:00",43700,{"timestamp":172,"open":153,"high":125,"low":153,"close":125,"volume":173},"2025-10-29T00:00:00",52700,{"timestamp":175,"open":125,"high":105,"low":141,"close":134,"volume":176},"2025-10-30T00:00:00",90300,{"timestamp":178,"open":109,"high":110,"low":157,"close":116,"volume":179},"2025-11-02T00:00:00",79400,{"timestamp":181,"open":121,"high":121,"low":120,"close":120,"volume":182},"2025-11-03T00:00:00",120900,{"timestamp":184,"open":141,"high":126,"low":149,"close":134,"volume":185},"2025-11-04T00:00:00",258400,{"timestamp":187,"open":121,"high":130,"low":188,"close":188,"volume":189},"2025-11-05T00:00:00",3.49,1015000,{"timestamp":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-11-06T00:00:00",3.56,3.58,3.41,3.45,294600,{"timestamp":198,"open":199,"high":200,"low":194,"close":195,"volume":201},"2025-11-09T00:00:00",3.42,3.5,80900,{"timestamp":203,"open":204,"high":205,"low":204,"close":193,"volume":206},"2025-11-10T00:00:00",3.43,3.62,271200,{"timestamp":208,"open":192,"high":205,"low":209,"close":193,"volume":210},"2025-11-11T00:00:00",3.53,150400,{"timestamp":212,"open":213,"high":205,"low":214,"close":214,"volume":215},"2025-11-12T00:00:00",3.6,3.4,437800,{"timestamp":217,"open":218,"high":218,"low":219,"close":194,"volume":220},"2025-11-13T00:00:00",3.46,3.36,119800,{"timestamp":222,"open":204,"high":223,"low":224,"close":214,"volume":182},"2025-11-16T00:00:00",3.44,3.35,{"timestamp":226,"open":227,"high":214,"low":228,"close":229,"volume":230},"2025-11-17T00:00:00",3.38,3.32,3.37,146400,{"timestamp":232,"open":219,"high":219,"low":233,"close":234,"volume":235},"2025-11-18T00:00:00",3.19,3.26,402200,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-11-20T00:00:00",3.24,3.29,3.2,3.27,156600,{"timestamp":244,"open":245,"high":228,"low":246,"close":233,"volume":247},"2025-11-23T00:00:00",3.28,3.18,186900,{"timestamp":249,"open":240,"high":250,"low":251,"close":250,"volume":252},"2025-11-24T00:00:00",3.25,3.1,250200,{"timestamp":254,"open":255,"high":239,"low":240,"close":256,"volume":257},"2025-11-25T00:00:00",3.21,3.22,180800,{"timestamp":259,"open":240,"high":260,"low":246,"close":250,"volume":261},"2025-11-26T00:00:00",3.3,173800,{"timestamp":263,"open":238,"high":264,"low":265,"close":234,"volume":266},"2025-11-27T00:00:00",3.31,3.23,304100,{"timestamp":268,"open":260,"high":269,"low":240,"close":260,"volume":270},"2025-11-30T00:00:00",3.33,322800,{"timestamp":272,"open":224,"high":214,"low":264,"close":214,"volume":273},"2025-12-01T00:00:00",222600,{"timestamp":275,"open":194,"high":276,"low":277,"close":209,"volume":278},"2025-12-02T00:00:00",3.63,3.39,451700,{"timestamp":280,"open":200,"high":281,"low":199,"close":282,"volume":283},"2025-12-03T00:00:00",3.59,3.48,298800,{"timestamp":285,"open":200,"high":286,"low":260,"close":219,"volume":287},"2025-12-04T00:00:00",3.51,235300,{"timestamp":289,"open":219,"high":195,"low":269,"close":290,"volume":291},"2025-12-07T00:00:00",3.34,139500,{"timestamp":293,"open":264,"high":204,"low":256,"close":194,"volume":294},"2025-12-08T00:00:00",184500,{"timestamp":296,"open":199,"high":195,"low":229,"close":214,"volume":297},"2025-12-09T00:00:00",112400,{"timestamp":299,"open":214,"high":199,"low":269,"close":269,"volume":300},"2025-12-10T00:00:00",71000,{"timestamp":302,"open":269,"high":214,"low":260,"close":228,"volume":303},"2025-12-11T00:00:00",130500,{"timestamp":305,"open":264,"high":224,"low":250,"close":234,"volume":306},"2025-12-14T00:00:00",145200,{"timestamp":308,"open":239,"high":239,"low":240,"close":240,"volume":309},"2025-12-15T00:00:00",105400,{"timestamp":311,"open":238,"high":238,"low":246,"close":255,"volume":312},"2025-12-16T00:00:00",90700,{"timestamp":314,"open":238,"high":250,"low":255,"close":256,"volume":315},"2025-12-17T00:00:00",88800,{"timestamp":317,"open":256,"high":238,"low":233,"close":240,"volume":318},"2025-12-18T00:00:00",100800,{"timestamp":320,"open":240,"high":256,"low":321,"close":322,"volume":323},"2025-12-21T00:00:00",3.13,3.16,160800,{"timestamp":325,"open":246,"high":233,"low":321,"close":326,"volume":182},"2025-12-22T00:00:00",3.15,{"timestamp":328,"open":326,"high":246,"low":321,"close":329,"volume":330},"2025-12-25T00:00:00",3.14,74900,{"timestamp":332,"open":322,"high":333,"low":334,"close":322,"volume":335},"2025-12-28T00:00:00",3.17,3.12,96800,{"timestamp":337,"open":329,"high":240,"low":329,"close":233,"volume":338},"2025-12-29T00:00:00",75700,{"timestamp":340,"open":255,"high":250,"low":333,"close":265,"volume":341},"2026-01-01T00:00:00",60100,{"timestamp":343,"open":256,"high":239,"low":256,"close":265,"volume":344},"2026-01-04T00:00:00",99100,{"timestamp":346,"open":234,"high":219,"low":265,"close":241,"volume":347},"2026-01-05T00:00:00",720300,{"timestamp":349,"open":250,"high":260,"low":265,"close":234,"volume":350},"2026-01-06T00:00:00",65800,{"timestamp":352,"open":234,"high":264,"low":238,"close":250,"volume":353},"2026-01-07T00:00:00",104800,{"timestamp":355,"open":234,"high":269,"low":255,"close":264,"volume":179},"2026-01-08T00:00:00",{"timestamp":357,"open":241,"high":194,"low":241,"close":277,"volume":358},"2026-01-11T00:00:00",139600,{"timestamp":360,"open":194,"high":204,"low":250,"close":241,"volume":361},"2026-01-12T00:00:00",258700,{"timestamp":363,"open":264,"high":290,"low":250,"close":228,"volume":364},"2026-01-13T00:00:00",185800,{"timestamp":366,"open":234,"high":269,"low":234,"close":241,"volume":367},"2026-01-14T00:00:00",127100,{"timestamp":369,"open":250,"high":245,"low":238,"close":234,"volume":370},"2026-01-15T00:00:00",134300,{"timestamp":372,"open":250,"high":269,"low":238,"close":250,"volume":373},"2026-01-18T00:00:00",99900,{"timestamp":375,"open":238,"high":238,"low":333,"close":233,"volume":376},"2026-01-19T00:00:00",160500,{"timestamp":378,"open":240,"high":256,"low":379,"close":322,"volume":380},"2026-01-20T00:00:00",3.11,552900,{"timestamp":382,"open":240,"high":214,"low":240,"close":219,"volume":383},"2026-01-21T00:00:00",748300,{"timestamp":385,"open":214,"high":386,"low":269,"close":386,"volume":387},"2026-01-22T00:00:00",3.55,638100,{"timestamp":389,"open":193,"high":193,"low":223,"close":209,"volume":390},"2026-01-25T00:00:00",622900,{"timestamp":392,"open":393,"high":166,"low":286,"close":205,"volume":394},"2026-01-26T00:00:00",3.54,578400,{"timestamp":396,"open":213,"high":158,"low":192,"close":205,"volume":397},"2026-01-27T00:00:00",488700,{"timestamp":399,"open":276,"high":400,"low":188,"close":393,"volume":401},"2026-01-28T00:00:00",3.69,227900,{"timestamp":403,"open":218,"high":282,"low":204,"close":218,"volume":404},"2026-02-01T00:00:00",41500,{"timestamp":406,"open":200,"high":393,"low":204,"close":200,"volume":407},"2026-02-02T00:00:00",155300,{"timestamp":409,"open":410,"high":410,"low":229,"close":214,"volume":411},"2026-02-03T00:00:00",3.52,161400,{"timestamp":413,"open":245,"high":269,"low":246,"close":269,"volume":414},"2026-02-05T00:00:00",153100,{"timestamp":416,"open":264,"high":229,"low":250,"close":229,"volume":417},"2026-02-08T00:00:00",94800,{"timestamp":419,"open":229,"high":227,"low":269,"close":290,"volume":420},"2026-02-09T00:00:00",69300,{"timestamp":422,"open":277,"high":204,"low":290,"close":214,"volume":423},"2026-02-10T00:00:00",162300,{"timestamp":425,"open":199,"high":199,"low":234,"close":239,"volume":426},"2026-02-11T00:00:00",143000,{"timestamp":428,"open":245,"high":264,"low":326,"close":234,"volume":429},"2026-02-12T00:00:00",324600,{"timestamp":431,"open":260,"high":260,"low":265,"close":234,"volume":432},"2026-02-17T00:00:00",53200,{"timestamp":434,"open":245,"high":269,"low":238,"close":245,"volume":315},"2026-02-18T00:00:00",{"timestamp":436,"open":250,"high":228,"low":255,"close":260,"volume":437},"2026-02-19T00:00:00",118400,{"timestamp":439,"open":264,"high":229,"low":255,"close":269,"volume":440},"2026-02-22T00:00:00",443200,{"timestamp":442,"open":269,"high":290,"low":238,"close":269,"volume":443},"2026-02-23T00:00:00",141500,{"timestamp":445,"open":224,"high":223,"low":260,"close":228,"volume":446},"2026-02-24T00:00:00",179200,{"timestamp":448,"open":264,"high":277,"low":234,"close":277,"volume":449},"2026-02-25T00:00:00",146000,{"timestamp":451,"open":229,"high":229,"low":265,"close":265,"volume":452},"2026-02-26T00:00:00",313100,{"timestamp":454,"open":250,"high":245,"low":379,"close":256,"volume":455},"2026-03-01T00:00:00",322100,{"timestamp":457,"open":246,"high":256,"low":251,"close":255,"volume":458},"2026-03-02T00:00:00",840700,{"timestamp":460,"open":255,"high":239,"low":240,"close":256,"volume":461},"2026-03-03T00:00:00",131200,{"timestamp":463,"open":250,"high":245,"low":322,"close":265,"volume":464},"2026-03-04T00:00:00",265800,{"timestamp":466,"open":333,"high":265,"low":326,"close":255,"volume":467},"2026-03-05T00:00:00",244600,{"timestamp":469,"open":322,"high":245,"low":334,"close":250,"volume":470},"2026-03-08T00:00:00",385400,{"timestamp":472,"open":234,"high":239,"low":240,"close":256,"volume":473},"2026-03-09T00:00:00",355200,{"timestamp":475,"open":250,"high":234,"low":333,"close":255,"volume":476},"2026-03-10T00:00:00",86900,{"timestamp":478,"open":233,"high":265,"low":321,"close":240,"volume":479},"2026-03-11T00:00:00",207500,{"timestamp":481,"open":240,"high":240,"low":321,"close":321,"volume":482},"2026-03-12T00:00:00",316700,{"timestamp":484,"open":329,"high":240,"low":329,"close":240,"volume":485},"2026-03-15T00:00:00",50900,{"timestamp":487,"open":329,"high":255,"low":329,"close":333,"volume":488},"2026-03-16T00:00:00",91900,{"timestamp":490,"open":326,"high":246,"low":491,"close":492,"volume":493},"2026-03-18T00:00:00",3,3.04,277800,{"timestamp":495,"open":251,"high":251,"low":496,"close":497,"volume":498},"2026-03-19T00:00:00",3.01,3.02,108400,{"timestamp":500,"open":492,"high":333,"low":492,"close":326,"volume":501},"2026-03-22T00:00:00",144700,{"timestamp":503,"open":504,"high":255,"low":504,"close":333,"volume":505},"2026-03-23T00:00:00",3.06,98400,{"timestamp":507,"open":329,"high":245,"low":329,"close":256,"volume":508},"2026-03-24T00:00:00",106500,{"timestamp":510,"open":233,"high":250,"low":333,"close":246,"volume":511},"2026-03-25T00:00:00",67800,{"timestamp":513,"open":322,"high":333,"low":514,"close":514,"volume":515},"2026-03-26T00:00:00",3.09,85900,{"timestamp":517,"open":379,"high":379,"low":518,"close":504,"volume":519},"2026-03-29T00:00:00",3.05,104100,{"timestamp":521,"open":522,"high":379,"low":523,"close":524,"volume":525},"2026-03-30T00:00:00",3.07,2.94,2.96,542900,{"timestamp":527,"open":528,"high":496,"low":529,"close":530,"volume":531},"2026-03-31T00:00:00",2.97,2.72,2.75,800200,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-04-01T00:00:00",2.73,2.74,2.42,2.44,1592600,{"timestamp":540,"open":541,"high":541,"low":542,"close":543,"volume":544},"2026-04-05T00:00:00",2.46,2.37,2.43,505000,{"timestamp":546,"open":547,"high":537,"low":547,"close":547,"volume":548},"2026-04-06T00:00:00",2.4,614400,{"timestamp":550,"open":541,"high":551,"low":552,"close":552,"volume":553},"2026-04-07T00:00:00",2.51,2.26,729400,{"timestamp":555,"open":556,"high":557,"low":558,"close":558,"volume":559},"2026-04-08T00:00:00",2.29,2.33,2.19,554400,{"timestamp":561,"open":558,"high":562,"low":563,"close":564,"volume":565},"2026-04-09T00:00:00",2.24,2.16,2.18,506400,{"timestamp":567,"open":568,"high":547,"low":569,"close":557,"volume":570},"2026-04-12T00:00:00",2.2,2.12,1008700,{"timestamp":572,"open":557,"high":573,"low":574,"close":575,"volume":576},"2026-04-13T00:00:00",2.65,2.3,2.58,1290700,{"timestamp":578,"open":575,"high":573,"low":579,"close":580,"volume":581},"2026-04-14T00:00:00",2.45,2.5,872900,{"timestamp":583,"open":580,"high":584,"low":536,"close":585,"volume":586},"2026-04-15T00:00:00",2.53,2.49,242800,{"timestamp":588,"open":589,"high":590,"low":580,"close":591,"volume":592},"2026-04-16T00:00:00",2.57,2.71,2.6,880000,{"timestamp":594,"open":573,"high":573,"low":595,"close":543,"volume":596},"2026-04-19T00:00:00",2.39,910500,{"timestamp":598,"open":599,"high":599,"low":557,"close":600,"volume":601},"2026-04-21T00:00:00",2.47,2.38,654700,{"timestamp":603,"open":604,"high":599,"low":605,"close":542,"volume":606},"2026-04-22T00:00:00",2.36,2.35,460000,{"timestamp":608,"open":609,"high":547,"low":557,"close":605,"volume":610},"2026-04-23T00:00:00",2.34,230100,{"timestamp":612,"open":595,"high":595,"low":556,"close":574,"volume":613},"2026-04-26T00:00:00",278300,{"timestamp":615,"open":556,"high":605,"low":616,"close":556,"volume":617},"2026-04-27T00:00:00",2.27,163700,{"timestamp":619,"open":556,"high":574,"low":620,"close":563,"volume":621},"2026-04-28T00:00:00",2.15,798800,{"timestamp":623,"open":624,"high":625,"low":563,"close":564,"volume":626},"2026-04-29T00:00:00",2.17,2.23,345500,{"timestamp":628,"open":564,"high":564,"low":629,"close":630,"volume":631},"2026-05-03T00:00:00",2.09,2.11,490100,{"timestamp":633,"open":634,"high":635,"low":634,"close":635,"volume":636},"2026-05-04T00:00:00",2.1,2.21,375800,{"timestamp":638,"open":639,"high":640,"low":641,"close":562,"volume":642},"2026-05-05T00:00:00",2.25,2.32,2.22,179000,{"timestamp":644,"open":645,"high":556,"low":568,"close":568,"volume":646},"2026-05-06T00:00:00",2.28,209900,{"timestamp":648,"open":568,"high":625,"low":563,"close":563,"volume":649},"2026-05-07T00:00:00",180200,{"timestamp":651,"open":620,"high":624,"low":652,"close":653,"volume":654},"2026-05-10T00:00:00",1.98,2.01,1070200,{"timestamp":656,"open":653,"high":657,"low":658,"close":659,"volume":660},"2026-05-11T00:00:00",2.06,1.99,2.02,141800,{"timestamp":662,"open":653,"high":657,"low":658,"close":658,"volume":663},"2026-05-12T00:00:00",348400,{"timestamp":665,"open":658,"high":569,"low":658,"close":666,"volume":667},"2026-05-13T00:00:00",2.07,206400,{"timestamp":669,"open":653,"high":670,"low":671,"close":672,"volume":673},"2026-05-14T00:00:00",2.03,1.95,1.97,354400,{"timestamp":675,"open":672,"high":676,"low":677,"close":671,"volume":678},"2026-05-17T00:00:00",2,1.86,617800,{"timestamp":680,"open":38,"high":653,"low":681,"close":682,"volume":683},"2026-05-18T00:00:00",1.88,1.92,457700,{"timestamp":685,"open":682,"high":659,"low":682,"close":658,"volume":686},"2026-05-19T00:00:00",412900,{"timestamp":688,"open":671,"high":653,"low":689,"close":690,"volume":691},"2026-05-20T00:00:00",1.89,1.94,452700,{"timestamp":693,"open":671,"high":652,"low":682,"close":682,"volume":694},"2026-05-21T00:00:00",252200,{"timestamp":696,"open":682,"high":652,"low":689,"close":672,"volume":697},"2026-05-24T00:00:00",536000,{"timestamp":699,"open":38,"high":700,"low":682,"close":38,"volume":701},"2026-05-25T00:00:00",1.96,171900,{"timestamp":703,"open":671,"high":672,"low":704,"close":705,"volume":706},"2026-05-26T00:00:00",1.84,1.85,772000,{"timestamp":708,"open":709,"high":709,"low":710,"close":705,"volume":711},"2026-05-27T00:00:00",1.9,1.82,358700,{"timestamp":713,"open":714,"high":715,"low":716,"close":681,"volume":717},"2026-05-28T00:00:00",1.87,1.91,1.78,452900,{"timestamp":719,"open":681,"high":715,"low":720,"close":677,"volume":721},"2026-05-31T00:00:00",1.81,272900,{"timestamp":723,"open":677,"high":715,"low":720,"close":710,"volume":724},"2026-06-01T00:00:00",217300,{"timestamp":726,"open":727,"high":727,"low":728,"close":728,"volume":729},"2026-06-02T00:00:00",1.83,1.75,214200,{"timestamp":731,"open":732,"high":727,"low":728,"close":728,"volume":733},"2026-06-04T00:00:00",1.77,187600,{"timestamp":735,"open":736,"high":710,"low":737,"close":728,"volume":738},"2026-06-07T00:00:00",1.76,1.74,183900,{"timestamp":740,"open":716,"high":705,"low":732,"close":732,"volume":741},"2026-06-08T00:00:00",386700,{"timestamp":743,"open":710,"high":710,"low":744,"close":737,"volume":745},"2026-06-09T00:00:00",1.72,153600,{"timestamp":747,"open":748,"high":677,"low":749,"close":736,"volume":750},"2026-06-10T00:00:00",1.73,1.71,671600,{"timestamp":752,"open":753,"high":704,"low":728,"close":728,"volume":754},"2026-06-11T00:00:00",1.8,362000,{"timestamp":756,"open":732,"high":710,"low":748,"close":748,"volume":757},"2026-06-14T00:00:00",455000,{"timestamp":759,"open":760,"high":760,"low":761,"close":762,"volume":763},"2026-06-15T00:00:00",1.79,1.66,1.68,629600,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-06-16T00:00:00",1.67,1.7,1.58,1.63,336800,{"timestamp":772,"open":773,"high":762,"low":774,"close":775,"volume":776},"2026-06-17T00:00:00",1.65,1.55,1.59,424100,{"timestamp":778,"open":773,"high":761,"low":774,"close":779,"volume":780},"2026-06-18T00:00:00",1.61,235100,{"timestamp":782,"open":768,"high":766,"low":768,"close":27,"volume":783},"2026-06-21T00:00:00",278000,{"timestamp":785,"open":779,"high":773,"low":786,"close":787,"volume":788},"2026-06-22T00:00:00",1.5,1.56,943300,{"timestamp":790,"open":787,"high":791,"low":786,"close":792,"volume":793},"2026-06-23T00:00:00",1.57,1.53,552500,{"timestamp":795,"open":792,"high":779,"low":796,"close":779,"volume":797},"2026-06-24T00:00:00",1.51,553600,{"timestamp":799,"open":787,"high":766,"low":787,"close":800,"volume":801},"2026-06-25T00:00:00",1.62,376300,{"timestamp":803,"open":768,"high":766,"low":768,"close":804,"volume":805},"2026-06-28T00:00:00",1.64,114200,{"timestamp":807,"open":808,"high":808,"low":779,"close":773,"volume":809},"2026-06-29T00:00:00",1.69,92800,{"timestamp":811,"open":779,"high":808,"low":779,"close":762,"volume":812},"2026-06-30T00:00:00",357300,{"timestamp":814,"open":769,"high":808,"low":800,"close":761,"volume":815},"2026-07-01T00:00:00",130900,{"timestamp":817,"open":808,"high":728,"low":779,"close":744,"volume":818},"2026-07-02T00:00:00",446100,{"timestamp":820,"open":744,"high":744,"low":800,"close":766,"volume":821},"2026-07-05T00:00:00",335400,{"timestamp":823,"open":767,"high":767,"low":27,"close":773,"volume":824},"2026-07-06T00:00:00",342900,{"timestamp":826,"open":779,"high":804,"low":787,"close":804,"volume":827},"2026-07-07T00:00:00",356600,{"timestamp":829,"open":761,"high":767,"low":800,"close":762,"volume":830},"2026-07-08T00:00:00",486700,{"timestamp":832,"open":749,"high":716,"low":749,"close":728,"volume":833},"2026-07-09T00:00:00",429300,{"timestamp":835,"open":744,"high":727,"low":767,"close":732,"volume":836},"2026-07-12T00:00:00",652000,{"timestamp":838,"open":753,"high":753,"low":748,"close":760,"volume":839},"2026-07-13T00:00:00",134500,{"timestamp":841,"open":760,"high":760,"low":744,"close":748,"volume":842},"2026-07-14T00:00:00",190500,{"timestamp":844,"open":808,"high":748,"low":762,"close":744,"volume":845},"2026-07-15T00:00:00",235600,{"timestamp":847,"open":736,"high":736,"low":808,"close":748,"volume":848},"2026-07-16T00:00:00",55300,{"timestamp":850,"open":767,"high":737,"low":762,"close":744,"volume":851},"2026-07-19T00:00:00",136100,{"timestamp":853,"open":767,"high":748,"low":766,"close":762,"volume":854},"2026-07-20T00:00:00",62900,{"timestamp":856,"open":761,"high":748,"low":761,"close":767,"volume":857},"2026-07-21T00:00:00",104400,{"timestamp":859,"open":766,"high":808,"low":800,"close":762,"volume":860},"2026-07-22T00:00:00",426900,{"timestamp":862,"open":808,"high":808,"low":769,"close":773,"volume":863},"2026-07-23T00:00:00",116300,{"timestamp":865,"open":766,"high":744,"low":761,"close":744,"volume":866},"2026-07-26T00:00:00",230800,{"timestamp":868,"open":744,"high":760,"low":749,"close":728,"volume":869},"2026-07-27T00:00:00",145900,{"timestamp":871,"open":760,"high":760,"low":804,"close":808,"volume":872},"2026-07-28T00:00:00",502500,{"timestamp":874,"open":761,"high":753,"low":761,"close":748,"volume":875},"2026-07-29T00:00:00",468600,{"timestamp":877,"open":728,"high":728,"low":762,"close":762,"volume":878},"2026-07-30T00:00:00",105200,{"timestamp":880,"open":767,"high":748,"low":773,"close":749,"volume":881},"2026-08-02T00:00:00",202500,{"timestamp":883,"open":766,"high":737,"low":766,"close":767,"volume":884},"2026-08-03T00:00:00",89000,{"timestamp":886,"open":767,"high":748,"low":804,"close":762,"volume":887},"2026-08-04T00:00:00",270900,{"timestamp":889,"open":766,"high":766,"low":775,"close":800,"volume":824},"2026-08-05T00:00:00",{"timestamp":891,"open":27,"high":769,"low":768,"close":768,"volume":892},"2026-08-06T00:00:00",223900,{"timestamp":894,"open":775,"high":769,"low":774,"close":791,"volume":895},"2026-08-09T00:00:00",205400,{"timestamp":897,"open":27,"high":762,"low":768,"close":27,"volume":898},"2026-08-10T00:00:00",519700,{"timestamp":900,"open":800,"high":804,"low":901,"close":901,"volume":902},"2026-08-11T00:00:00",1.52,92100,{"timestamp":904,"open":774,"high":773,"low":905,"close":786,"volume":906},"2026-08-12T00:00:00",1.43,974700,{"timestamp":908,"open":909,"high":766,"low":910,"close":911,"volume":912},"2026-08-13T00:00:00",1.49,1.41,1.44,1349700,{"timestamp":914,"open":910,"high":786,"low":915,"close":916,"volume":917},"2026-08-16T00:00:00",1.4,1.42,767000,{"timestamp":919,"open":916,"high":920,"low":921,"close":915,"volume":922},"2026-08-17T00:00:00",1.45,1.39,294700,{"timestamp":924,"open":905,"high":920,"low":925,"close":926,"volume":927},"2026-08-18T00:00:00",1.3,1.36,1046400,{"timestamp":929,"open":930,"high":905,"low":931,"close":921,"volume":932},"2026-08-19T00:00:00",1.37,1.33,1008200,{"timestamp":934,"open":915,"high":27,"low":921,"close":787,"volume":935},"2026-08-20T00:00:00",746700,{"timestamp":937,"open":791,"high":769,"low":901,"close":938,"volume":939},"2026-08-23T00:00:00",1.54,391700,{"timestamp":941,"open":938,"high":791,"low":786,"close":786,"volume":942},"2026-08-24T00:00:00",329500,{"timestamp":944,"open":945,"high":909,"low":930,"close":946,"volume":947},"2026-08-25T00:00:00",1.48,1.38,1583300,{"timestamp":949,"open":950,"high":938,"low":950,"close":951,"volume":952},"2026-08-26T00:00:00",1.35,1.47,2076900,{"timestamp":954,"open":945,"high":800,"low":955,"close":768,"volume":956},"2026-08-27T00:00:00",1.46,970800,{"timestamp":958,"open":775,"high":762,"low":775,"close":27,"volume":959},"2026-08-30T00:00:00",742800,{"timestamp":961,"open":768,"high":749,"low":768,"close":808,"volume":962},"2026-08-31T00:00:00",383700,{"timestamp":964,"open":808,"high":710,"low":808,"close":744,"volume":965},"2026-09-01T00:00:00",759800,{"timestamp":967,"open":728,"high":728,"low":761,"close":808,"volume":968},"2026-09-02T00:00:00",431000,{"timestamp":970,"open":808,"high":749,"low":804,"close":766,"volume":971},"2026-09-03T00:00:00",258900,{"timestamp":973,"open":808,"high":808,"low":796,"close":792,"volume":974},"2026-09-07T00:00:00",1513900,{"timestamp":976,"open":774,"high":779,"low":909,"close":768,"volume":977},"2026-09-08T00:00:00",747900,{"timestamp":979,"open":800,"high":766,"low":774,"close":804,"volume":980},"2026-09-09T00:00:00",729900,{"timestamp":982,"open":804,"high":737,"low":800,"close":804,"volume":983},"2026-09-10T00:00:00",752700,{"timestamp":985,"open":804,"high":766,"low":768,"close":800,"volume":986},"2026-09-13T00:00:00",361800,{"timestamp":988,"open":769,"high":773,"low":779,"close":800,"volume":989},"2026-09-14T00:00:00",105900,{"timestamp":991,"open":804,"high":766,"low":779,"close":779,"volume":992},"2026-09-15T00:00:00",134200,{"timestamp":994,"open":804,"high":762,"low":768,"close":762,"volume":995},"2026-09-16T00:00:00",268500,{"timestamp":997,"open":769,"high":767,"low":27,"close":27,"volume":998},"2026-09-17T00:00:00",650600,{"timestamp":1000,"open":779,"high":808,"low":775,"close":808,"volume":1001},"2026-09-20T00:00:00",365500,{"timestamp":1003,"open":808,"high":808,"low":775,"close":27,"volume":1004},"2026-09-21T00:00:00",259600,{"timestamp":1006,"open":769,"high":804,"low":787,"close":787,"volume":1007},"2026-09-22T00:00:00",358400,{"timestamp":1009,"open":787,"high":800,"low":787,"close":800,"volume":1010},"2026-09-23T00:00:00",214100,[]]