[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f8WuSU78sPduJ8EkaU0LU_-PtWaiE6qJSQsDY0NcSkyw":3,"$fYKT9rUdMM4s5L8TRtn2EMmStlEDRWCu3m40PCMnb3n0":46,"$fDuIsx5z7LvAvW3CLccgS4reSOxq0POrC0MaOM54imMg":66},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CSNA3","csna3","stock","Cia Siderurgica Nacional","Companhia Siderúrgica Nacional","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.99,0.08,1.3536,"BRL","2026-09-25T23:48:06Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},-1.488,11.493,0,19.3,-3.99,0.52,2.26,6.12,0.17,47306597000,7727263000,-12.94,3.47,-1.96,-4.37,7.42,27.91,5.14,2.61,1.15,5.6667,[],[41,42,43,44,45],"VALE3","GGBR4","USIM5","GOAU4","BRAP4",{"items":47,"totalItens":63,"success":64,"errors":65,"limitReached":63},[48,55,60],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},"cash",1.17949,"2022-11-21T00:00:00","2022-11-25T00:00:00","2022-12-02T00:00:00",1,{"type":54,"category":49,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.527866,"2022-12-23T00:00:00","2022-12-28T00:00:00","2023-05-17T00:00:00",{"type":20,"category":49,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":59,"status":54},0.586041,"2023-04-28T00:00:00",null,true,[],{"items":67,"totalItens":63,"success":64,"errors":1241,"limitReached":63},[68,75,82,88,95,102,107,114,121,128,133,138,145,150,154,159,164,170,177,184,189,196,202,209,216,223,227,233,238,243,247,250,253,257,261,264,268,272,275,280,285,289,292,295,300,303,307,311,316,321,326,331,337,344,350,356,361,366,372,377,382,387,391,395,399,402,405,409,414,419,423,429,435,441,446,453,457,461,466,472,478,484,491,497,504,509,514,519,524,527,531,535,539,542,547,550,553,556,559,562,565,569,573,578,583,588,594,600,607,614,621,628,635,640,646,653,657,662,668,674,681,687,691,697,701,705,709,715,721,726,731,736,742,746,752,758,762,765,769,772,775,778,782,788,794,798,803,807,811,814,818,821,825,828,833,838,844,847,850,855,858,863,866,870,873,876,880,884,888,894,897,901,906,909,913,917,921,926,933,939,944,950,956,962,969,976,980,984,990,997,1001,1005,1009,1014,1020,1025,1028,1034,1039,1044,1049,1055,1059,1064,1069,1073,1077,1081,1086,1091,1097,1100,1104,1108,1113,1119,1124,1128,1132,1136,1141,1147,1151,1154,1158,1161,1165,1170,1176,1180,1185,1189,1192,1195,1199,1203,1207,1211,1214,1218,1221,1224,1228,1231,1234,1238],{"timestamp":69,"open":70,"high":71,"low":72,"close":73,"volume":74},"2025-09-28T00:00:00",8.07,8.3,7.95,8.04,9414700,{"timestamp":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-09-29T00:00:00",8.09,8.13,7.86,7.9,5386700,{"timestamp":83,"open":84,"high":85,"low":84,"close":86,"volume":87},"2025-09-30T00:00:00",7.94,8.25,8.21,9977500,{"timestamp":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-10-01T00:00:00",8.17,8.24,7.99,8.16,6582800,{"timestamp":96,"open":97,"high":98,"low":99,"close":100,"volume":101},"2025-10-02T00:00:00",8.18,8.22,8.06,8.2,4726100,{"timestamp":103,"open":98,"high":104,"low":105,"close":104,"volume":106},"2025-10-05T00:00:00",8.73,8.19,11440600,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-10-06T00:00:00",8.64,8.66,8.39,8.4,7989700,{"timestamp":115,"open":116,"high":117,"low":118,"close":119,"volume":120},"2025-10-07T00:00:00",8.5,8.62,8.31,8.46,6357600,{"timestamp":122,"open":123,"high":124,"low":125,"close":126,"volume":127},"2025-10-08T00:00:00",8.58,8.68,8.33,8.42,6798000,{"timestamp":129,"open":126,"high":130,"low":131,"close":131,"volume":132},"2025-10-09T00:00:00",8.48,7.91,13817300,{"timestamp":134,"open":135,"high":126,"low":73,"close":136,"volume":137},"2025-10-12T00:00:00",8.1,8.41,10841300,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-13T00:00:00",8.29,8.47,8.27,8.45,5825400,{"timestamp":146,"open":126,"high":147,"low":148,"close":147,"volume":149},"2025-10-14T00:00:00",8.52,8.23,8423900,{"timestamp":151,"open":143,"high":152,"low":148,"close":142,"volume":153},"2025-10-15T00:00:00",8.49,7125000,{"timestamp":155,"open":91,"high":156,"low":78,"close":157,"volume":158},"2025-10-16T00:00:00",8.38,8.32,6610200,{"timestamp":160,"open":161,"high":162,"low":161,"close":124,"volume":163},"2025-10-19T00:00:00",8.34,8.79,10796500,{"timestamp":165,"open":124,"high":166,"low":167,"close":168,"volume":169},"2025-10-20T00:00:00",8.77,8.51,8.65,5277400,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-21T00:00:00",8.7,8.85,8.54,8.61,6869700,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-10-22T00:00:00",8.67,8.8,8.63,8.76,5497400,{"timestamp":185,"open":186,"high":187,"low":117,"close":181,"volume":188},"2025-10-23T00:00:00",8.81,9.18,16927700,{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-10-26T00:00:00",8.9,9.02,8.71,8.92,7829200,{"timestamp":197,"open":191,"high":198,"low":199,"close":200,"volume":201},"2025-10-27T00:00:00",9.26,8.89,9.12,9297200,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-28T00:00:00",9.22,9.34,9.15,9.31,9903000,{"timestamp":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2025-10-29T00:00:00",9.23,9.39,9.16,9.36,5175400,{"timestamp":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2025-10-30T00:00:00",9.43,9.46,9.21,9.44,6329100,{"timestamp":224,"open":218,"high":225,"low":204,"close":207,"volume":226},"2025-11-02T00:00:00",9.52,4701500,{"timestamp":228,"open":229,"high":198,"low":230,"close":231,"volume":232},"2025-11-03T00:00:00",9.19,8.94,9.04,7471200,{"timestamp":234,"open":204,"high":204,"low":235,"close":236,"volume":237},"2025-11-04T00:00:00",8.56,8.74,20419600,{"timestamp":239,"open":240,"high":104,"low":118,"close":241,"volume":242},"2025-11-05T00:00:00",8.72,8.53,16511500,{"timestamp":244,"open":112,"high":130,"low":86,"close":245,"volume":246},"2025-11-06T00:00:00",8.35,11850300,{"timestamp":248,"open":112,"high":126,"low":148,"close":85,"volume":249},"2025-11-09T00:00:00",6727100,{"timestamp":251,"open":161,"high":141,"low":142,"close":125,"volume":252},"2025-11-10T00:00:00",8582500,{"timestamp":254,"open":125,"high":162,"low":255,"close":182,"volume":256},"2025-11-11T00:00:00",8.28,12564000,{"timestamp":258,"open":172,"high":259,"low":123,"close":123,"volume":260},"2025-11-12T00:00:00",8.84,6328100,{"timestamp":262,"open":241,"high":240,"low":141,"close":117,"volume":263},"2025-11-13T00:00:00",4438900,{"timestamp":265,"open":266,"high":240,"low":140,"close":125,"volume":267},"2025-11-16T00:00:00",8.69,6552100,{"timestamp":269,"open":148,"high":71,"low":270,"close":90,"volume":271},"2025-11-17T00:00:00",8.12,8530900,{"timestamp":273,"open":135,"high":142,"low":70,"close":78,"volume":274},"2025-11-18T00:00:00",5718700,{"timestamp":276,"open":135,"high":97,"low":277,"close":278,"volume":279},"2025-11-20T00:00:00",7.97,8.15,6050500,{"timestamp":281,"open":282,"high":86,"low":283,"close":70,"volume":284},"2025-11-23T00:00:00",8.08,8,5576500,{"timestamp":286,"open":287,"high":161,"low":99,"close":140,"volume":288},"2025-11-24T00:00:00",8.11,5140900,{"timestamp":290,"open":125,"high":124,"low":125,"close":109,"volume":291},"2025-11-25T00:00:00",7146900,{"timestamp":293,"open":168,"high":168,"low":156,"close":143,"volume":294},"2025-11-26T00:00:00",5335700,{"timestamp":296,"open":297,"high":298,"low":112,"close":130,"volume":299},"2025-11-27T00:00:00",8.44,8.57,3671800,{"timestamp":301,"open":141,"high":147,"low":111,"close":119,"volume":302},"2025-11-30T00:00:00",4505600,{"timestamp":304,"open":297,"high":305,"low":161,"close":298,"volume":306},"2025-12-01T00:00:00",8.6,6805400,{"timestamp":308,"open":175,"high":200,"low":305,"close":309,"volume":310},"2025-12-02T00:00:00",9.03,13976900,{"timestamp":312,"open":231,"high":313,"low":314,"close":198,"volume":315},"2025-12-03T00:00:00",9.3,8.91,8744500,{"timestamp":317,"open":318,"high":212,"low":319,"close":314,"volume":320},"2025-12-04T00:00:00",9.28,8.82,10708400,{"timestamp":322,"open":192,"high":323,"low":324,"close":324,"volume":325},"2025-12-07T00:00:00",9.1,8.75,6670500,{"timestamp":327,"open":193,"high":328,"low":298,"close":329,"volume":330},"2025-12-08T00:00:00",9.14,9.07,7475300,{"timestamp":332,"open":328,"high":333,"low":334,"close":335,"volume":336},"2025-12-09T00:00:00",9.87,9.09,9.63,19533500,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-12-10T00:00:00",9.58,9.84,9.49,9.8,6529700,{"timestamp":345,"open":346,"high":347,"low":341,"close":348,"volume":349},"2025-12-11T00:00:00",9.82,9.86,9.67,8742600,{"timestamp":351,"open":352,"high":353,"low":221,"close":354,"volume":355},"2025-12-14T00:00:00",9.75,9.79,9.53,6577600,{"timestamp":357,"open":358,"high":359,"low":221,"close":335,"volume":360},"2025-12-15T00:00:00",9.56,9.66,6069100,{"timestamp":362,"open":363,"high":364,"low":212,"close":354,"volume":365},"2025-12-16T00:00:00",9.73,9.74,7621100,{"timestamp":367,"open":368,"high":369,"low":370,"close":339,"volume":371},"2025-12-17T00:00:00",9.6,9.7,9.42,5681000,{"timestamp":373,"open":358,"high":374,"low":375,"close":220,"volume":376},"2025-12-18T00:00:00",9.59,9.2,8749100,{"timestamp":378,"open":207,"high":379,"low":200,"close":380,"volume":381},"2025-12-21T00:00:00",9.45,9.17,9508200,{"timestamp":383,"open":384,"high":385,"low":200,"close":187,"volume":386},"2025-12-22T00:00:00",9.24,9.25,4790300,{"timestamp":388,"open":200,"high":380,"low":192,"close":389,"volume":390},"2025-12-25T00:00:00",9.13,4210800,{"timestamp":392,"open":220,"high":384,"low":191,"close":393,"volume":394},"2025-12-28T00:00:00",8.95,6856100,{"timestamp":396,"open":397,"high":329,"low":194,"close":393,"volume":398},"2025-12-29T00:00:00",9,4470800,{"timestamp":400,"open":230,"high":192,"low":104,"close":180,"volume":401},"2026-01-01T00:00:00",6234800,{"timestamp":403,"open":104,"high":206,"low":110,"close":329,"volume":404},"2026-01-04T00:00:00",5990700,{"timestamp":406,"open":323,"high":370,"low":393,"close":407,"volume":408},"2026-01-05T00:00:00",9.35,14496500,{"timestamp":410,"open":214,"high":411,"low":412,"close":347,"volume":413},"2026-01-06T00:00:00",9.91,9.27,14953800,{"timestamp":415,"open":353,"high":416,"low":417,"close":340,"volume":418},"2026-01-07T00:00:00",9.9,9.5,9228100,{"timestamp":420,"open":340,"high":421,"low":342,"close":347,"volume":422},"2026-01-08T00:00:00",10.1,7095600,{"timestamp":424,"open":340,"high":425,"low":426,"close":427,"volume":428},"2026-01-11T00:00:00",9.95,9.77,9.92,5719400,{"timestamp":430,"open":333,"high":431,"low":432,"close":433,"volume":434},"2026-01-12T00:00:00",10.05,9.64,10.02,6363400,{"timestamp":436,"open":437,"high":438,"low":363,"close":439,"volume":440},"2026-01-13T00:00:00",10.11,10.43,10.34,10483900,{"timestamp":442,"open":443,"high":444,"low":364,"close":425,"volume":445},"2026-01-14T00:00:00",10.39,10.78,20838900,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2026-01-15T00:00:00",9.88,9.97,9.06,9.47,22313700,{"timestamp":454,"open":455,"high":341,"low":187,"close":375,"volume":456},"2026-01-18T00:00:00",9.41,8265400,{"timestamp":458,"open":459,"high":213,"low":199,"close":194,"volume":460},"2026-01-19T00:00:00",9.11,10046600,{"timestamp":462,"open":329,"high":463,"low":464,"close":463,"volume":465},"2026-01-20T00:00:00",9.38,8.96,17351300,{"timestamp":467,"open":468,"high":469,"low":407,"close":470,"volume":471},"2026-01-21T00:00:00",9.4,9.98,9.57,17488800,{"timestamp":473,"open":368,"high":474,"low":475,"close":476,"volume":477},"2026-01-22T00:00:00",10.2,9.51,10.13,13232200,{"timestamp":479,"open":480,"high":481,"low":411,"close":482,"volume":483},"2026-01-25T00:00:00",10.26,10.48,9.94,12603400,{"timestamp":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2026-01-26T00:00:00",10.08,10.69,9.99,10.67,14636900,{"timestamp":492,"open":493,"high":494,"low":489,"close":495,"volume":496},"2026-01-27T00:00:00",10.7,11.32,10.9,15894300,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-01-28T00:00:00",11.16,11.17,10.49,10.56,12515800,{"timestamp":505,"open":421,"high":506,"low":433,"close":507,"volume":508},"2026-02-01T00:00:00",10.12,10.03,2327000,{"timestamp":510,"open":421,"high":511,"low":512,"close":439,"volume":513},"2026-02-02T00:00:00",10.44,10,9624900,{"timestamp":515,"open":516,"high":438,"low":507,"close":517,"volume":518},"2026-02-03T00:00:00",10.25,10.22,7833600,{"timestamp":520,"open":416,"high":521,"low":219,"close":522,"volume":523},"2026-02-05T00:00:00",9.96,9.54,12499500,{"timestamp":525,"open":417,"high":427,"low":341,"close":340,"volume":526},"2026-02-08T00:00:00",15314300,{"timestamp":528,"open":529,"high":333,"low":214,"close":214,"volume":530},"2026-02-09T00:00:00",9.83,14989900,{"timestamp":532,"open":475,"high":533,"low":318,"close":368,"volume":534},"2026-02-10T00:00:00",9.68,15042400,{"timestamp":536,"open":537,"high":364,"low":193,"close":240,"volume":538},"2026-02-11T00:00:00",9.55,19383000,{"timestamp":540,"open":174,"high":180,"low":112,"close":172,"volume":541},"2026-02-12T00:00:00",16802200,{"timestamp":543,"open":544,"high":544,"low":152,"close":545,"volume":546},"2026-02-17T00:00:00",8.83,8.59,9567200,{"timestamp":548,"open":175,"high":109,"low":111,"close":241,"volume":549},"2026-02-18T00:00:00",13163400,{"timestamp":551,"open":116,"high":182,"low":136,"close":175,"volume":552},"2026-02-19T00:00:00",16112100,{"timestamp":554,"open":241,"high":235,"low":140,"close":116,"volume":555},"2026-02-22T00:00:00",17086600,{"timestamp":557,"open":241,"high":193,"low":116,"close":241,"volume":558},"2026-02-23T00:00:00",11289500,{"timestamp":560,"open":175,"high":172,"low":241,"close":117,"volume":561},"2026-02-24T00:00:00",8146100,{"timestamp":563,"open":123,"high":104,"low":126,"close":175,"volume":564},"2026-02-25T00:00:00",9880100,{"timestamp":566,"open":298,"high":117,"low":152,"close":567,"volume":568},"2026-02-26T00:00:00",8.55,8138100,{"timestamp":570,"open":571,"high":167,"low":71,"close":111,"volume":572},"2026-03-01T00:00:00",8.37,9741900,{"timestamp":574,"open":97,"high":97,"low":575,"close":576,"volume":577},"2026-03-02T00:00:00",7.79,7.89,14101300,{"timestamp":579,"open":580,"high":77,"low":80,"close":581,"volume":582},"2026-03-03T00:00:00",8.01,8.05,8307900,{"timestamp":584,"open":277,"high":283,"low":585,"close":586,"volume":587},"2026-03-04T00:00:00",7.55,7.58,15236300,{"timestamp":589,"open":590,"high":585,"low":591,"close":592,"volume":593},"2026-03-05T00:00:00",7.47,7.18,7.19,13502400,{"timestamp":595,"open":596,"high":597,"low":598,"close":592,"volume":599},"2026-03-08T00:00:00",7.14,7.3,6.96,14691000,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-03-09T00:00:00",7.35,7.38,7.09,7.27,12040700,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-03-10T00:00:00",7.22,7.33,7.08,7.13,11859800,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-03-11T00:00:00",7,7.01,6.04,6.1,47191500,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-03-12T00:00:00",6.16,6.18,5.66,5.72,36113700,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-03-15T00:00:00",5.87,6.14,5.85,6.03,21922400,{"timestamp":636,"open":618,"high":637,"low":618,"close":638,"volume":639},"2026-03-16T00:00:00",6.51,6.34,24230500,{"timestamp":641,"open":642,"high":643,"low":644,"close":644,"volume":645},"2026-03-17T00:00:00",6.22,6.27,6.06,19854400,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-03-18T00:00:00",5.83,6.28,5.74,6.09,26962200,{"timestamp":654,"open":619,"high":619,"low":655,"close":12,"volume":656},"2026-03-19T00:00:00",5.84,36954500,{"timestamp":658,"open":631,"high":659,"low":619,"close":660,"volume":661},"2026-03-22T00:00:00",6.63,6.54,20704900,{"timestamp":663,"open":664,"high":665,"low":638,"close":666,"volume":667},"2026-03-23T00:00:00",6.5,6.58,6.57,12923300,{"timestamp":669,"open":670,"high":671,"low":637,"close":672,"volume":673},"2026-03-24T00:00:00",6.68,6.69,6.6,12793800,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-03-25T00:00:00",6.48,6.66,6.43,6.45,8277000,{"timestamp":682,"open":683,"high":684,"low":685,"close":624,"volume":686},"2026-03-26T00:00:00",6.44,6.47,6.17,10796400,{"timestamp":688,"open":643,"high":689,"low":619,"close":631,"volume":690},"2026-03-29T00:00:00",6.39,10665500,{"timestamp":692,"open":643,"high":693,"low":694,"close":695,"volume":696},"2026-03-30T00:00:00",6.38,6.21,6.33,11993100,{"timestamp":698,"open":679,"high":665,"low":689,"close":699,"volume":700},"2026-03-31T00:00:00",6.52,8684200,{"timestamp":702,"open":638,"high":699,"low":703,"close":684,"volume":704},"2026-04-01T00:00:00",6.29,6898600,{"timestamp":706,"open":699,"high":660,"low":689,"close":707,"volume":708},"2026-04-05T00:00:00",6.41,5723800,{"timestamp":710,"open":711,"high":712,"low":643,"close":713,"volume":714},"2026-04-06T00:00:00",6.4,6.42,6.36,8667700,{"timestamp":716,"open":717,"high":718,"low":717,"close":719,"volume":720},"2026-04-07T00:00:00",6.64,6.81,6.72,14770700,{"timestamp":722,"open":670,"high":723,"low":672,"close":724,"volume":725},"2026-04-08T00:00:00",6.86,6.79,10956500,{"timestamp":727,"open":728,"high":729,"low":712,"close":712,"volume":730},"2026-04-09T00:00:00",6.85,6.91,17283600,{"timestamp":732,"open":693,"high":733,"low":734,"close":733,"volume":735},"2026-04-12T00:00:00",6.53,6.31,9094900,{"timestamp":737,"open":738,"high":739,"low":740,"close":717,"volume":741},"2026-04-13T00:00:00",6.59,6.82,6.56,12725600,{"timestamp":743,"open":659,"high":744,"low":637,"close":717,"volume":745},"2026-04-14T00:00:00",6.74,8671200,{"timestamp":747,"open":719,"high":748,"low":749,"close":750,"volume":751},"2026-04-15T00:00:00",6.92,6.61,6.62,20791500,{"timestamp":753,"open":754,"high":755,"low":756,"close":724,"volume":757},"2026-04-16T00:00:00",6.8,6.93,6.75,13500600,{"timestamp":759,"open":760,"high":723,"low":670,"close":739,"volume":761},"2026-04-19T00:00:00",6.73,7565100,{"timestamp":763,"open":756,"high":724,"low":717,"close":717,"volume":764},"2026-04-21T00:00:00",11034400,{"timestamp":766,"open":767,"high":670,"low":689,"close":689,"volume":768},"2026-04-22T00:00:00",6.65,10080500,{"timestamp":770,"open":693,"high":750,"low":695,"close":707,"volume":771},"2026-04-23T00:00:00",7341400,{"timestamp":773,"open":678,"high":665,"low":689,"close":711,"volume":774},"2026-04-26T00:00:00",6629500,{"timestamp":776,"open":713,"high":712,"low":734,"close":712,"volume":777},"2026-04-27T00:00:00",5156800,{"timestamp":779,"open":780,"high":707,"low":623,"close":623,"volume":781},"2026-04-28T00:00:00",6.37,8971700,{"timestamp":783,"open":784,"high":785,"low":786,"close":786,"volume":787},"2026-04-29T00:00:00",6.24,6.35,6.23,11084200,{"timestamp":789,"open":790,"high":791,"low":792,"close":792,"volume":793},"2026-05-03T00:00:00",6.25,6.26,6.08,7854800,{"timestamp":795,"open":796,"high":638,"low":792,"close":643,"volume":797},"2026-05-04T00:00:00",6.11,7411300,{"timestamp":799,"open":678,"high":800,"low":711,"close":801,"volume":802},"2026-05-05T00:00:00",6.78,6.7,14500500,{"timestamp":804,"open":760,"high":800,"low":805,"close":665,"volume":806},"2026-05-06T00:00:00",6.55,6863200,{"timestamp":808,"open":767,"high":809,"low":767,"close":670,"volume":810},"2026-05-07T00:00:00",6.88,6721000,{"timestamp":812,"open":750,"high":756,"low":666,"close":670,"volume":813},"2026-05-10T00:00:00",6663800,{"timestamp":815,"open":717,"high":767,"low":816,"close":805,"volume":817},"2026-05-11T00:00:00",6.46,16207000,{"timestamp":819,"open":672,"high":750,"low":713,"close":780,"volume":820},"2026-05-12T00:00:00",10074500,{"timestamp":822,"open":676,"high":760,"low":791,"close":823,"volume":824},"2026-05-13T00:00:00",6.67,13372800,{"timestamp":826,"open":664,"high":664,"low":642,"close":712,"volume":827},"2026-05-14T00:00:00",17340200,{"timestamp":829,"open":713,"high":683,"low":830,"close":831,"volume":832},"2026-05-17T00:00:00",6.07,6.15,15835900,{"timestamp":834,"open":830,"high":25,"low":835,"close":836,"volume":837},"2026-05-18T00:00:00",5.88,5.9,12519400,{"timestamp":839,"open":840,"high":685,"low":841,"close":842,"volume":843},"2026-05-19T00:00:00",5.97,5.95,6.13,12251800,{"timestamp":845,"open":651,"high":785,"low":830,"close":638,"volume":846},"2026-05-20T00:00:00",10152300,{"timestamp":848,"open":734,"high":744,"low":791,"close":760,"volume":849},"2026-05-21T00:00:00",13365500,{"timestamp":851,"open":852,"high":853,"low":672,"close":719,"volume":854},"2026-05-24T00:00:00",6.76,6.83,6164200,{"timestamp":856,"open":717,"high":739,"low":749,"close":671,"volume":857},"2026-05-25T00:00:00",9294100,{"timestamp":859,"open":860,"high":861,"low":664,"close":805,"volume":862},"2026-05-26T00:00:00",6.84,6.87,12414200,{"timestamp":864,"open":665,"high":809,"low":711,"close":754,"volume":865},"2026-05-27T00:00:00",15138500,{"timestamp":867,"open":724,"high":729,"low":677,"close":868,"volume":869},"2026-05-28T00:00:00",6.71,11700100,{"timestamp":871,"open":677,"high":801,"low":624,"close":805,"volume":872},"2026-05-31T00:00:00",28097600,{"timestamp":874,"open":805,"high":597,"low":805,"close":612,"volume":875},"2026-06-01T00:00:00",30420500,{"timestamp":877,"open":878,"high":878,"low":733,"close":670,"volume":879},"2026-06-02T00:00:00",6.98,24788200,{"timestamp":881,"open":738,"high":672,"low":12,"close":882,"volume":883},"2026-06-04T00:00:00",6,34169700,{"timestamp":885,"open":886,"high":644,"low":835,"close":836,"volume":887},"2026-06-07T00:00:00",6.01,15429100,{"timestamp":889,"open":890,"high":891,"low":892,"close":830,"volume":893},"2026-06-08T00:00:00",5.96,6.2,5.78,22995500,{"timestamp":895,"open":633,"high":643,"low":840,"close":618,"volume":896},"2026-06-09T00:00:00",14547400,{"timestamp":898,"open":644,"high":796,"low":899,"close":886,"volume":900},"2026-06-10T00:00:00",5.86,14820200,{"timestamp":902,"open":12,"high":623,"low":903,"close":904,"volume":905},"2026-06-11T00:00:00",5.94,6.05,10943200,{"timestamp":907,"open":786,"high":664,"low":644,"close":651,"volume":908},"2026-06-14T00:00:00",14518000,{"timestamp":910,"open":644,"high":703,"low":911,"close":911,"volume":912},"2026-06-15T00:00:00",6.02,15415400,{"timestamp":914,"open":830,"high":651,"low":915,"close":915,"volume":916},"2026-06-16T00:00:00",5.63,28646300,{"timestamp":918,"open":625,"high":625,"low":919,"close":919,"volume":920},"2026-06-17T00:00:00",5.18,29847800,{"timestamp":922,"open":923,"high":924,"low":35,"close":924,"volume":925},"2026-06-18T00:00:00",5.2,5.26,11468400,{"timestamp":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2026-06-21T00:00:00",5.27,5.43,5.19,5.34,13238200,{"timestamp":934,"open":935,"high":936,"low":937,"close":928,"volume":938},"2026-06-22T00:00:00",5.24,5.42,5.17,14149800,{"timestamp":940,"open":935,"high":924,"low":941,"close":942,"volume":943},"2026-06-23T00:00:00",5.01,5.06,22141300,{"timestamp":945,"open":946,"high":947,"low":948,"close":948,"volume":949},"2026-06-24T00:00:00",5.08,5.13,4.82,22490800,{"timestamp":951,"open":952,"high":953,"low":954,"close":954,"volume":955},"2026-06-25T00:00:00",4.83,4.87,4.73,12982800,{"timestamp":957,"open":954,"high":958,"low":959,"close":960,"volume":961},"2026-06-28T00:00:00",4.76,4.6,4.64,11643600,{"timestamp":963,"open":964,"high":965,"low":966,"close":967,"volume":968},"2026-06-29T00:00:00",4.63,4.66,4.5,4.62,12129000,{"timestamp":970,"open":971,"high":972,"low":973,"close":974,"volume":975},"2026-06-30T00:00:00",4.56,4.7,4.49,4.59,10074900,{"timestamp":977,"open":960,"high":978,"low":959,"close":967,"volume":979},"2026-07-01T00:00:00",4.85,14682700,{"timestamp":981,"open":982,"high":952,"low":965,"close":948,"volume":983},"2026-07-02T00:00:00",4.67,10059500,{"timestamp":985,"open":986,"high":987,"low":988,"close":958,"volume":989},"2026-07-05T00:00:00",4.78,4.9,4.75,8258500,{"timestamp":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2026-07-06T00:00:00",4.77,4.8,4.65,4.74,11053100,{"timestamp":998,"open":995,"high":995,"low":999,"close":982,"volume":1000},"2026-07-07T00:00:00",4.57,10946700,{"timestamp":1002,"open":1003,"high":978,"low":994,"close":993,"volume":1004},"2026-07-08T00:00:00",4.68,8677800,{"timestamp":1006,"open":1007,"high":923,"low":1007,"close":919,"volume":1008},"2026-07-09T00:00:00",4.95,14374800,{"timestamp":1010,"open":1011,"high":1012,"low":35,"close":935,"volume":1013},"2026-07-12T00:00:00",5.15,5.4,16616500,{"timestamp":1015,"open":1016,"high":1017,"low":1018,"close":923,"volume":1019},"2026-07-13T00:00:00",5.33,5.36,5.1,12249900,{"timestamp":1021,"open":937,"high":1022,"low":1023,"close":935,"volume":1024},"2026-07-14T00:00:00",5.25,5.07,10743700,{"timestamp":1026,"open":930,"high":923,"low":1018,"close":1018,"volume":1027},"2026-07-15T00:00:00",8712000,{"timestamp":1029,"open":1030,"high":1030,"low":1031,"close":1032,"volume":1033},"2026-07-16T00:00:00",5.11,5,5.05,7602700,{"timestamp":1035,"open":1023,"high":1036,"low":1037,"close":1023,"volume":1038},"2026-07-19T00:00:00",5.12,5.03,6868600,{"timestamp":1040,"open":1032,"high":1041,"low":1042,"close":942,"volume":1043},"2026-07-20T00:00:00",5.16,5.04,9024500,{"timestamp":1045,"open":1046,"high":929,"low":1046,"close":1047,"volume":1048},"2026-07-21T00:00:00",5.09,5.38,13022100,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1053,"volume":1054},"2026-07-22T00:00:00",5.35,5.61,5.3,11991000,{"timestamp":1056,"open":924,"high":1057,"low":935,"close":1017,"volume":1058},"2026-07-23T00:00:00",5.45,8047300,{"timestamp":1060,"open":936,"high":1061,"low":1062,"close":1061,"volume":1063},"2026-07-26T00:00:00",5.71,5.37,11533500,{"timestamp":1065,"open":655,"high":630,"low":1066,"close":1067,"volume":1068},"2026-07-27T00:00:00",5.52,5.64,14124500,{"timestamp":1070,"open":1071,"high":1071,"low":923,"close":923,"volume":1072},"2026-07-28T00:00:00",5.62,19991500,{"timestamp":1074,"open":1022,"high":1053,"low":1075,"close":1007,"volume":1076},"2026-07-29T00:00:00",4.92,20255600,{"timestamp":1078,"open":1075,"high":1075,"low":988,"close":1079,"volume":1080},"2026-07-30T00:00:00",4.84,10047900,{"timestamp":1082,"open":1079,"high":1079,"low":1083,"close":1084,"volume":1085},"2026-08-02T00:00:00",4.36,4.51,33858400,{"timestamp":1087,"open":959,"high":952,"low":1088,"close":1089,"volume":1090},"2026-08-03T00:00:00",4.58,4.79,17354200,{"timestamp":1092,"open":948,"high":1093,"low":1094,"close":1095,"volume":1096},"2026-08-04T00:00:00",4.94,4.72,4.89,10149600,{"timestamp":1098,"open":987,"high":987,"low":995,"close":995,"volume":1099},"2026-08-05T00:00:00",6721900,{"timestamp":1101,"open":988,"high":958,"low":1102,"close":999,"volume":1103},"2026-08-06T00:00:00",4.47,11167200,{"timestamp":1105,"open":974,"high":974,"low":1083,"close":1106,"volume":1107},"2026-08-09T00:00:00",4.46,13395700,{"timestamp":1109,"open":973,"high":1088,"low":1110,"close":1111,"volume":1112},"2026-08-10T00:00:00",4.19,4.28,25646700,{"timestamp":1114,"open":1115,"high":1116,"low":1117,"close":1115,"volume":1118},"2026-08-11T00:00:00",4.32,4.41,4.26,15605200,{"timestamp":1120,"open":1121,"high":1088,"low":1122,"close":971,"volume":1123},"2026-08-12T00:00:00",4.27,4.25,18326800,{"timestamp":1125,"open":966,"high":1094,"low":1126,"close":973,"volume":1127},"2026-08-13T00:00:00",4.35,14831200,{"timestamp":1129,"open":1102,"high":999,"low":1130,"close":999,"volume":1131},"2026-08-16T00:00:00",4.38,14202100,{"timestamp":1133,"open":1088,"high":972,"low":966,"close":1134,"volume":1135},"2026-08-17T00:00:00",4.54,10382100,{"timestamp":1137,"open":1003,"high":1003,"low":1138,"close":1139,"volume":1140},"2026-08-18T00:00:00",4.37,4.43,15786900,{"timestamp":1142,"open":1143,"high":971,"low":1144,"close":1145,"volume":1146},"2026-08-19T00:00:00",4.4,4.29,4.45,16616200,{"timestamp":1148,"open":1149,"high":952,"low":1143,"close":1089,"volume":1150},"2026-08-20T00:00:00",4.48,16991600,{"timestamp":1152,"open":995,"high":1053,"low":954,"close":1041,"volume":1153},"2026-08-23T00:00:00",22037200,{"timestamp":1155,"open":1011,"high":930,"low":1156,"close":946,"volume":1157},"2026-08-24T00:00:00",4.97,19332100,{"timestamp":1159,"open":1030,"high":1053,"low":1018,"close":928,"volume":1160},"2026-08-25T00:00:00",17397400,{"timestamp":1162,"open":935,"high":1163,"low":919,"close":1062,"volume":1164},"2026-08-26T00:00:00",5.54,16480300,{"timestamp":1166,"open":1167,"high":936,"low":1032,"close":1168,"volume":1169},"2026-08-27T00:00:00",5.41,5.21,13864300,{"timestamp":1171,"open":1172,"high":1173,"low":1172,"close":1174,"volume":1175},"2026-08-30T00:00:00",5.22,5.51,5.32,16387100,{"timestamp":1177,"open":1062,"high":1178,"low":935,"close":650,"volume":1179},"2026-08-31T00:00:00",5.79,22599900,{"timestamp":1181,"open":1182,"high":618,"low":650,"close":1183,"volume":1184},"2026-09-01T00:00:00",5.8,5.98,19009600,{"timestamp":1186,"open":1187,"high":1187,"low":631,"close":693,"volume":1188},"2026-09-02T00:00:00",7.17,43196300,{"timestamp":1190,"open":689,"high":805,"low":643,"close":713,"volume":1191},"2026-09-03T00:00:00",18453000,{"timestamp":1193,"open":707,"high":868,"low":734,"close":750,"volume":1194},"2026-09-07T00:00:00",21894300,{"timestamp":1196,"open":660,"high":1197,"low":699,"close":1197,"volume":1198},"2026-09-08T00:00:00",7.11,34666700,{"timestamp":1200,"open":878,"high":1201,"low":750,"close":592,"volume":1202},"2026-09-09T00:00:00",7.26,34334700,{"timestamp":1204,"open":1205,"high":1187,"low":672,"close":677,"volume":1206},"2026-09-10T00:00:00",7.07,36874900,{"timestamp":1208,"open":699,"high":733,"low":1209,"close":785,"volume":1210},"2026-09-13T00:00:00",6.3,27503200,{"timestamp":1212,"open":785,"high":707,"low":694,"close":694,"volume":1213},"2026-09-14T00:00:00",20709200,{"timestamp":1215,"open":1216,"high":660,"low":685,"close":816,"volume":1217},"2026-09-15T00:00:00",6.19,25090700,{"timestamp":1219,"open":637,"high":805,"low":644,"close":790,"volume":1220},"2026-09-16T00:00:00",27412900,{"timestamp":1222,"open":694,"high":694,"low":1061,"close":632,"volume":1223},"2026-09-17T00:00:00",37109400,{"timestamp":1225,"open":1226,"high":786,"low":1226,"close":786,"volume":1227},"2026-09-20T00:00:00",5.89,20501500,{"timestamp":1229,"open":831,"high":676,"low":831,"close":649,"volume":1230},"2026-09-21T00:00:00",21514200,{"timestamp":1232,"open":694,"high":784,"low":882,"close":904,"volume":1233},"2026-09-22T00:00:00",19769200,{"timestamp":1235,"open":618,"high":651,"low":1182,"close":1236,"volume":1237},"2026-09-23T00:00:00",5.91,16683000,{"timestamp":1239,"open":1236,"high":886,"low":835,"close":841,"volume":1240},"2026-09-24T00:00:00",12650100,[]]