[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fLl3IWHDfjLEFwpaWjUCDmrgiyv9-AKEtTH3oTl2IFNc":3,"$fqzlANOzQKTNbOIgQGskY021GtYb89WFkfZ3PxTBOVa4":46,"$fdwysmH0Z0ZC0ICh614sb4p2vXycWbhJ2zB0bmIRjMLM":125},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FESA4","fesa4","stock","Cia Ferro Ligas Da Bahia FerbaSA","FERBASA","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.39,-0.13,-2.3551,"BRL","2026-09-25T21:09:25Z",{"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},0.418,9.313,12.74,12.75,13.18,0.59,134.1,28.4,1.2,2688179000,94657000,4.49,0.6,3.4,6.78,0.9,16.32,0.82,0.02,3.61,0.3158,[],[41,42,43,44,45],"VALE3","CSNA3","GGBR4","USIM5","GOAU4",{"items":47,"totalItens":122,"success":123,"errors":124,"limitReached":122},[48,56,58,63,65,70,75,80,85,90,95,99,104,109,114,119],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.1171,"2022-11-29T00:00:00","2022-12-08T00:00:00","2022-12-23T00:00:00",1,{"type":55,"category":50,"amount":57,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0.0929,{"type":49,"category":50,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":55},0.2465,"2022-12-12T00:00:00","2022-12-19T00:00:00","2022-12-29T00:00:00",{"type":55,"category":50,"amount":64,"approvalDate":60,"comDate":61,"paymentDate":62,"status":55},0.0144,{"type":55,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":55},0.2207,"2023-05-29T00:00:00","2023-06-07T00:00:00","2023-06-22T00:00:00",{"type":55,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":55},0.1268,"2023-08-28T00:00:00","2023-09-06T00:00:00","2023-09-22T00:00:00",{"type":55,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":55},0.126,"2023-11-30T00:00:00","2023-12-07T00:00:00","2023-12-22T00:00:00",{"type":55,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":55},0.2116,"2023-12-11T00:00:00","2023-12-18T00:00:00","2023-12-27T00:00:00",{"type":55,"category":50,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":55},0.0530792,"2024-05-28T00:00:00","2024-06-05T00:00:00","2024-06-20T00:00:00",{"type":55,"category":50,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":55},0.0545958,"2024-08-29T00:00:00","2024-09-05T00:00:00","2024-09-20T00:00:00",{"type":55,"category":50,"amount":91,"approvalDate":96,"comDate":97,"paymentDate":98,"status":55},"2024-11-28T00:00:00","2024-12-05T00:00:00","2024-12-20T00:00:00",{"type":55,"category":50,"amount":100,"approvalDate":101,"comDate":102,"paymentDate":103,"status":55},0.363972,"2024-12-10T00:00:00","2024-12-17T00:00:00","2024-12-27T00:00:00",{"type":55,"category":50,"amount":105,"approvalDate":106,"comDate":107,"paymentDate":108,"status":55},0.0272979,"2025-05-29T00:00:00","2025-06-05T00:00:00","2025-06-18T00:00:00",{"type":55,"category":50,"amount":110,"approvalDate":111,"comDate":112,"paymentDate":113,"status":55},0.0533249,"2025-08-26T00:00:00","2025-09-02T00:00:00","2025-09-18T00:00:00",{"type":55,"category":50,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":118,"status":55},0.222441,"2025-10-29T00:00:00","2025-11-05T00:00:00","2025-12-05T00:00:00",{"type":55,"category":50,"amount":120,"approvalDate":116,"comDate":117,"paymentDate":121,"status":55},0.426599,"2026-06-12T00:00:00",null,true,[],{"items":126,"totalItens":122,"success":123,"errors":1167,"limitReached":122},[127,134,140,145,150,154,161,165,170,175,180,187,193,198,203,206,210,214,218,222,226,230,236,242,248,254,259,266,271,276,282,287,291,297,303,309,313,318,323,329,335,339,342,347,351,354,359,362,365,369,374,379,383,386,389,392,396,399,402,405,409,412,415,418,420,423,426,429,433,437,440,443,446,449,454,457,461,464,467,471,475,478,482,487,494,500,505,510,515,519,524,529,536,541,547,553,558,563,567,570,576,583,587,591,595,598,601,607,612,617,622,627,632,635,638,642,645,649,652,656,661,665,668,673,678,682,687,690,693,698,701,705,709,714,718,722,725,728,732,736,739,743,746,750,755,758,761,765,769,773,778,783,788,792,797,800,805,811,815,819,823,827,831,836,839,842,845,848,852,857,860,864,867,870,873,876,881,884,888,893,896,899,903,909,914,919,923,926,931,936,939,943,947,950,953,957,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1005,1011,1017,1023,1030,1035,1041,1046,1052,1058,1062,1066,1072,1077,1084,1089,1094,1099,1102,1108,1112,1116,1119,1124,1128,1131,1135,1139,1143,1146,1151,1156,1159,1162],{"timestamp":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2025-09-25T00:00:00",6.52,6.65,6.48,6.6,533700,{"timestamp":135,"open":130,"high":136,"low":137,"close":138,"volume":139},"2025-09-28T00:00:00",6.72,6.55,6.62,389200,{"timestamp":141,"open":138,"high":142,"low":143,"close":143,"volume":144},"2025-09-29T00:00:00",6.64,6.45,642500,{"timestamp":146,"open":147,"high":130,"low":148,"close":130,"volume":149},"2025-09-30T00:00:00",6.44,6.43,583100,{"timestamp":151,"open":130,"high":130,"low":152,"close":137,"volume":153},"2025-10-01T00:00:00",6.51,384500,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-02T00:00:00",6.56,6.7,6.54,6.58,481000,{"timestamp":162,"open":163,"high":163,"low":143,"close":143,"volume":164},"2025-10-05T00:00:00",6.61,352800,{"timestamp":166,"open":143,"high":143,"low":167,"close":168,"volume":169},"2025-10-06T00:00:00",6.33,6.39,604900,{"timestamp":171,"open":172,"high":147,"low":173,"close":167,"volume":174},"2025-10-07T00:00:00",6.42,6.32,315400,{"timestamp":176,"open":167,"high":177,"low":173,"close":178,"volume":179},"2025-10-08T00:00:00",6.4,6.36,541700,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-09T00:00:00",6.38,6.41,6.18,6.21,578900,{"timestamp":188,"open":189,"high":190,"low":191,"close":183,"volume":192},"2025-10-12T00:00:00",6.3,6.49,6.25,667700,{"timestamp":194,"open":148,"high":195,"low":168,"close":196,"volume":197},"2025-10-13T00:00:00",6.63,6.5,623300,{"timestamp":199,"open":196,"high":200,"low":131,"close":201,"volume":202},"2025-10-14T00:00:00",6.67,6.59,552300,{"timestamp":204,"open":142,"high":142,"low":131,"close":158,"volume":205},"2025-10-15T00:00:00",490200,{"timestamp":207,"open":129,"high":208,"low":196,"close":195,"volume":209},"2025-10-16T00:00:00",6.69,371000,{"timestamp":211,"open":212,"high":212,"low":156,"close":138,"volume":213},"2025-10-19T00:00:00",6.68,384200,{"timestamp":215,"open":195,"high":130,"low":216,"close":159,"volume":217},"2025-10-20T00:00:00",6.57,242100,{"timestamp":219,"open":159,"high":220,"low":159,"close":142,"volume":221},"2025-10-21T00:00:00",6.74,350400,{"timestamp":223,"open":224,"high":224,"low":132,"close":138,"volume":225},"2025-10-22T00:00:00",6.73,174300,{"timestamp":227,"open":163,"high":228,"low":163,"close":224,"volume":229},"2025-10-23T00:00:00",6.84,460200,{"timestamp":231,"open":232,"high":233,"low":232,"close":234,"volume":235},"2025-10-26T00:00:00",6.79,7.1,7.04,726800,{"timestamp":237,"open":238,"high":239,"low":240,"close":238,"volume":241},"2025-10-27T00:00:00",7,7.09,6.94,420400,{"timestamp":116,"open":243,"high":244,"low":245,"close":246,"volume":247},7.43,7.72,7.41,7.59,1584000,{"timestamp":249,"open":250,"high":251,"low":246,"close":252,"volume":253},"2025-10-30T00:00:00",7.6,7.88,7.85,2274100,{"timestamp":255,"open":256,"high":257,"low":252,"close":256,"volume":258},"2025-11-02T00:00:00",7.9,7.99,812700,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-11-03T00:00:00",7.89,7.96,7.76,7.79,1018700,{"timestamp":267,"open":252,"high":268,"low":264,"close":269,"volume":270},"2025-11-04T00:00:00",8.24,8.17,1624400,{"timestamp":117,"open":272,"high":272,"low":273,"close":274,"volume":275},7.64,7.23,7.28,1325600,{"timestamp":277,"open":278,"high":279,"low":278,"close":280,"volume":281},"2025-11-06T00:00:00",7.2,7.45,7.38,760400,{"timestamp":283,"open":279,"high":279,"low":284,"close":285,"volume":286},"2025-11-09T00:00:00",7.24,7.36,653700,{"timestamp":288,"open":289,"high":246,"low":289,"close":243,"volume":290},"2025-11-10T00:00:00",7.25,836400,{"timestamp":292,"open":293,"high":294,"low":295,"close":285,"volume":296},"2025-11-11T00:00:00",7.35,7.42,7.33,316400,{"timestamp":298,"open":299,"high":245,"low":300,"close":301,"volume":302},"2025-11-12T00:00:00",7.34,7.22,7.26,551900,{"timestamp":304,"open":305,"high":299,"low":306,"close":307,"volume":308},"2025-11-13T00:00:00",7.29,7.15,7.19,690500,{"timestamp":310,"open":278,"high":300,"low":311,"close":234,"volume":312},"2025-11-16T00:00:00",7.03,695700,{"timestamp":314,"open":315,"high":233,"low":316,"close":238,"volume":317},"2025-11-17T00:00:00",7.01,6.99,337100,{"timestamp":319,"open":315,"high":234,"low":320,"close":321,"volume":322},"2025-11-18T00:00:00",6.85,6.86,333100,{"timestamp":324,"open":325,"high":326,"low":32,"close":327,"volume":328},"2025-11-20T00:00:00",6.9,6.93,6.92,536700,{"timestamp":330,"open":331,"high":332,"low":333,"close":327,"volume":334},"2025-11-23T00:00:00",6.91,6.97,6.88,479200,{"timestamp":336,"open":325,"high":337,"low":333,"close":331,"volume":338},"2025-11-24T00:00:00",6.98,488000,{"timestamp":340,"open":331,"high":307,"low":331,"close":239,"volume":341},"2025-11-25T00:00:00",986800,{"timestamp":343,"open":234,"high":344,"low":240,"close":345,"volume":346},"2025-11-26T00:00:00",7.07,6.96,502300,{"timestamp":348,"open":238,"high":349,"low":345,"close":233,"volume":350},"2025-11-27T00:00:00",7.14,434800,{"timestamp":352,"open":307,"high":307,"low":327,"close":315,"volume":353},"2025-11-30T00:00:00",1807600,{"timestamp":355,"open":337,"high":356,"low":240,"close":357,"volume":358},"2025-12-01T00:00:00",7.05,6.95,505200,{"timestamp":360,"open":332,"high":233,"low":332,"close":316,"volume":361},"2025-12-02T00:00:00",628900,{"timestamp":363,"open":238,"high":311,"low":345,"close":316,"volume":364},"2025-12-03T00:00:00",934700,{"timestamp":366,"open":238,"high":311,"low":367,"close":232,"volume":368},"2025-12-04T00:00:00",6.75,1102800,{"timestamp":370,"open":232,"high":333,"low":371,"close":372,"volume":373},"2025-12-07T00:00:00",6.77,6.83,709400,{"timestamp":375,"open":376,"high":325,"low":157,"close":377,"volume":378},"2025-12-08T00:00:00",6.8,6.82,537300,{"timestamp":380,"open":325,"high":327,"low":376,"close":381,"volume":382},"2025-12-09T00:00:00",6.89,574500,{"timestamp":384,"open":337,"high":311,"low":228,"close":316,"volume":385},"2025-12-10T00:00:00",634400,{"timestamp":387,"open":238,"high":311,"low":331,"close":357,"volume":388},"2025-12-11T00:00:00",413600,{"timestamp":390,"open":327,"high":337,"low":327,"close":240,"volume":391},"2025-12-14T00:00:00",445600,{"timestamp":393,"open":331,"high":394,"low":372,"close":344,"volume":395},"2025-12-15T00:00:00",7.08,1255600,{"timestamp":397,"open":356,"high":239,"low":240,"close":234,"volume":398},"2025-12-16T00:00:00",585400,{"timestamp":400,"open":315,"high":349,"low":240,"close":357,"volume":401},"2025-12-17T00:00:00",945900,{"timestamp":403,"open":234,"high":234,"low":331,"close":240,"volume":404},"2025-12-18T00:00:00",542200,{"timestamp":406,"open":332,"high":407,"low":325,"close":345,"volume":408},"2025-12-21T00:00:00",7.02,727800,{"timestamp":410,"open":327,"high":344,"low":327,"close":332,"volume":411},"2025-12-22T00:00:00",878100,{"timestamp":413,"open":234,"high":234,"low":325,"close":238,"volume":414},"2025-12-25T00:00:00",377600,{"timestamp":416,"open":238,"high":407,"low":321,"close":381,"volume":417},"2025-12-28T00:00:00",470400,{"timestamp":419,"open":332,"high":238,"low":325,"close":345,"volume":414},"2025-12-29T00:00:00",{"timestamp":421,"open":326,"high":357,"low":372,"close":320,"volume":422},"2026-01-01T00:00:00",527200,{"timestamp":424,"open":372,"high":325,"low":376,"close":320,"volume":425},"2026-01-04T00:00:00",513200,{"timestamp":427,"open":377,"high":325,"low":376,"close":321,"volume":428},"2026-01-05T00:00:00",1168700,{"timestamp":430,"open":333,"high":333,"low":431,"close":232,"volume":432},"2026-01-06T00:00:00",6.76,596600,{"timestamp":434,"open":372,"high":372,"low":435,"close":371,"volume":436},"2026-01-07T00:00:00",6.71,499800,{"timestamp":438,"open":32,"high":327,"low":136,"close":372,"volume":439},"2026-01-08T00:00:00",993400,{"timestamp":441,"open":228,"high":333,"low":377,"close":320,"volume":442},"2026-01-11T00:00:00",631500,{"timestamp":444,"open":320,"high":321,"low":367,"close":377,"volume":445},"2026-01-12T00:00:00",1032200,{"timestamp":447,"open":333,"high":344,"low":32,"close":344,"volume":448},"2026-01-13T00:00:00",1903600,{"timestamp":450,"open":451,"high":452,"low":333,"close":331,"volume":453},"2026-01-14T00:00:00",7.06,7.11,604800,{"timestamp":455,"open":326,"high":326,"low":431,"close":377,"volume":456},"2026-01-15T00:00:00",750900,{"timestamp":458,"open":321,"high":321,"low":32,"close":459,"volume":460},"2026-01-18T00:00:00",6.81,357100,{"timestamp":462,"open":459,"high":321,"low":431,"close":320,"volume":463},"2026-01-19T00:00:00",802100,{"timestamp":465,"open":381,"high":357,"low":372,"close":326,"volume":466},"2026-01-20T00:00:00",867000,{"timestamp":468,"open":325,"high":278,"low":325,"close":469,"volume":470},"2026-01-21T00:00:00",7.17,1687400,{"timestamp":472,"open":278,"high":284,"low":344,"close":473,"volume":474},"2026-01-22T00:00:00",7.21,733700,{"timestamp":476,"open":289,"high":245,"low":273,"close":274,"volume":477},"2026-01-25T00:00:00",995500,{"timestamp":479,"open":480,"high":244,"low":480,"close":244,"volume":481},"2026-01-26T00:00:00",7.27,1247500,{"timestamp":483,"open":484,"high":485,"low":484,"close":485,"volume":486},"2026-01-27T00:00:00",7.77,8.16,1895400,{"timestamp":488,"open":489,"high":490,"low":491,"close":492,"volume":493},"2026-01-28T00:00:00",8.2,8.43,8.01,8.1,1424200,{"timestamp":495,"open":496,"high":497,"low":498,"close":496,"volume":499},"2026-02-01T00:00:00",8.27,8.3,8.23,307500,{"timestamp":501,"open":496,"high":502,"low":496,"close":503,"volume":504},"2026-02-02T00:00:00",8.9,8.67,1867500,{"timestamp":506,"open":507,"high":507,"low":489,"close":508,"volume":509},"2026-02-03T00:00:00",8.69,8.35,1251800,{"timestamp":511,"open":498,"high":498,"low":512,"close":513,"volume":514},"2026-02-05T00:00:00",8.04,8.11,638000,{"timestamp":516,"open":489,"high":489,"low":491,"close":517,"volume":518},"2026-02-08T00:00:00",8.15,420700,{"timestamp":520,"open":521,"high":496,"low":522,"close":521,"volume":523},"2026-02-09T00:00:00",8.13,8.05,579800,{"timestamp":525,"open":517,"high":490,"low":526,"close":527,"volume":528},"2026-02-10T00:00:00",8.14,8.41,706300,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-02-11T00:00:00",8.44,8.49,8,8.03,580100,{"timestamp":537,"open":257,"high":257,"low":538,"close":539,"volume":540},"2026-02-12T00:00:00",7.71,7.84,616000,{"timestamp":542,"open":543,"high":544,"low":545,"close":256,"volume":546},"2026-02-17T00:00:00",7.81,7.95,7.8,293100,{"timestamp":548,"open":261,"high":549,"low":550,"close":551,"volume":552},"2026-02-18T00:00:00",7.97,7.75,7.94,510300,{"timestamp":554,"open":251,"high":555,"low":556,"close":268,"volume":557},"2026-02-19T00:00:00",8.29,7.83,720900,{"timestamp":559,"open":560,"high":560,"low":491,"close":561,"volume":562},"2026-02-22T00:00:00",8.26,8.18,626000,{"timestamp":564,"open":565,"high":555,"low":521,"close":498,"volume":566},"2026-02-23T00:00:00",8.21,588200,{"timestamp":568,"open":555,"high":490,"low":269,"close":527,"volume":569},"2026-02-24T00:00:00",528700,{"timestamp":571,"open":572,"high":573,"low":268,"close":574,"volume":575},"2026-02-25T00:00:00",8.39,8.42,8.37,472400,{"timestamp":577,"open":578,"high":579,"low":580,"close":581,"volume":582},"2026-02-26T00:00:00",8.38,8.5,8.33,8.4,544100,{"timestamp":584,"open":531,"high":531,"low":517,"close":585,"volume":586},"2026-03-01T00:00:00",8.28,454500,{"timestamp":588,"open":521,"high":521,"low":252,"close":589,"volume":590},"2026-03-02T00:00:00",7.87,738100,{"timestamp":592,"open":593,"high":491,"low":543,"close":539,"volume":594},"2026-03-03T00:00:00",7.91,685800,{"timestamp":596,"open":543,"high":549,"low":244,"close":556,"volume":597},"2026-03-04T00:00:00",655700,{"timestamp":599,"open":539,"high":256,"low":538,"close":550,"volume":600},"2026-03-05T00:00:00",502400,{"timestamp":602,"open":603,"high":603,"low":604,"close":605,"volume":606},"2026-03-08T00:00:00",7.69,7.31,7.58,1175600,{"timestamp":608,"open":609,"high":264,"low":610,"close":538,"volume":611},"2026-03-09T00:00:00",7.62,7.55,503000,{"timestamp":613,"open":614,"high":263,"low":615,"close":615,"volume":616},"2026-03-10T00:00:00",7.73,7.57,560600,{"timestamp":618,"open":615,"high":619,"low":245,"close":620,"volume":621},"2026-03-11T00:00:00",7.63,7.48,1219900,{"timestamp":623,"open":624,"high":609,"low":625,"close":245,"volume":626},"2026-03-12T00:00:00",7.52,7.39,605400,{"timestamp":628,"open":243,"high":615,"low":629,"close":630,"volume":631},"2026-03-15T00:00:00",7.37,7.44,590000,{"timestamp":633,"open":620,"high":244,"low":280,"close":625,"volume":634},"2026-03-16T00:00:00",653100,{"timestamp":636,"open":307,"high":305,"low":356,"close":480,"volume":637},"2026-03-18T00:00:00",892500,{"timestamp":639,"open":289,"high":640,"low":233,"close":301,"volume":641},"2026-03-19T00:00:00",7.32,795300,{"timestamp":643,"open":480,"high":272,"low":278,"close":272,"volume":644},"2026-03-22T00:00:00",1784000,{"timestamp":646,"open":619,"high":647,"low":294,"close":647,"volume":648},"2026-03-23T00:00:00",7.66,791000,{"timestamp":650,"open":647,"high":593,"low":250,"close":589,"volume":651},"2026-03-24T00:00:00",1239800,{"timestamp":653,"open":545,"high":512,"low":244,"close":654,"volume":655},"2026-03-25T00:00:00",7.74,892100,{"timestamp":657,"open":658,"high":264,"low":619,"close":659,"volume":660},"2026-03-26T00:00:00",7.7,7.68,533400,{"timestamp":662,"open":538,"high":256,"low":538,"close":663,"volume":664},"2026-03-29T00:00:00",7.86,1108000,{"timestamp":666,"open":593,"high":489,"low":256,"close":561,"volume":667},"2026-03-30T00:00:00",1288600,{"timestamp":669,"open":498,"high":670,"low":498,"close":671,"volume":672},"2026-03-31T00:00:00",8.52,8.45,1238300,{"timestamp":674,"open":675,"high":578,"low":521,"close":676,"volume":677},"2026-04-01T00:00:00",8.34,8.32,743900,{"timestamp":679,"open":680,"high":676,"low":551,"close":549,"volume":681},"2026-04-05T00:00:00",8.25,618000,{"timestamp":683,"open":684,"high":685,"low":593,"close":491,"volume":686},"2026-04-06T00:00:00",7.93,8.09,591100,{"timestamp":688,"open":497,"high":676,"low":269,"close":560,"volume":689},"2026-04-07T00:00:00",779300,{"timestamp":691,"open":680,"high":671,"low":498,"close":490,"volume":692},"2026-04-08T00:00:00",1332900,{"timestamp":694,"open":490,"high":695,"low":508,"close":696,"volume":697},"2026-04-09T00:00:00",8.68,8.36,656800,{"timestamp":699,"open":676,"high":531,"low":680,"close":531,"volume":700},"2026-04-12T00:00:00",442000,{"timestamp":702,"open":574,"high":703,"low":574,"close":578,"volume":704},"2026-04-13T00:00:00",8.56,360000,{"timestamp":706,"open":497,"high":574,"low":707,"close":485,"volume":708},"2026-04-14T00:00:00",8.07,654000,{"timestamp":710,"open":489,"high":268,"low":711,"close":712,"volume":713},"2026-04-15T00:00:00",8.02,8.06,577900,{"timestamp":715,"open":492,"high":555,"low":716,"close":269,"volume":717},"2026-04-16T00:00:00",8.08,522600,{"timestamp":719,"open":561,"high":680,"low":712,"close":720,"volume":721},"2026-04-19T00:00:00",8.19,333300,{"timestamp":723,"open":680,"high":555,"low":492,"close":565,"volume":724},"2026-04-21T00:00:00",542300,{"timestamp":726,"open":561,"high":496,"low":492,"close":561,"volume":727},"2026-04-22T00:00:00",482900,{"timestamp":729,"open":680,"high":680,"low":712,"close":730,"volume":731},"2026-04-23T00:00:00",8.12,302500,{"timestamp":733,"open":730,"high":720,"low":734,"close":663,"volume":735},"2026-04-26T00:00:00",7.82,553000,{"timestamp":737,"open":738,"high":738,"low":250,"close":264,"volume":677},"2026-04-27T00:00:00",7.92,{"timestamp":740,"open":263,"high":252,"low":609,"close":741,"volume":742},"2026-04-28T00:00:00",7.65,502100,{"timestamp":744,"open":603,"high":264,"low":741,"close":603,"volume":745},"2026-04-29T00:00:00",476600,{"timestamp":747,"open":658,"high":244,"low":620,"close":748,"volume":749},"2026-05-03T00:00:00",7.56,1130000,{"timestamp":751,"open":246,"high":246,"low":752,"close":753,"volume":754},"2026-05-04T00:00:00",7.47,7.53,357200,{"timestamp":756,"open":741,"high":734,"low":619,"close":484,"volume":757},"2026-05-05T00:00:00",1349500,{"timestamp":759,"open":654,"high":252,"low":604,"close":295,"volume":760},"2026-05-06T00:00:00",914100,{"timestamp":762,"open":245,"high":294,"low":274,"close":763,"volume":764},"2026-05-07T00:00:00",7.3,1614600,{"timestamp":766,"open":763,"high":767,"low":273,"close":480,"volume":768},"2026-05-10T00:00:00",7.4,553900,{"timestamp":770,"open":300,"high":300,"low":172,"close":771,"volume":772},"2026-05-11T00:00:00",6.47,6539100,{"timestamp":774,"open":190,"high":156,"low":775,"close":776,"volume":777},"2026-05-12T00:00:00",6.15,6.2,1882900,{"timestamp":779,"open":780,"high":143,"low":781,"close":172,"volume":782},"2026-05-13T00:00:00",6.28,6.24,988500,{"timestamp":784,"open":785,"high":132,"low":786,"close":216,"volume":787},"2026-05-14T00:00:00",6.31,6.23,1424900,{"timestamp":789,"open":216,"high":159,"low":790,"close":167,"volume":791},"2026-05-17T00:00:00",6.29,801700,{"timestamp":793,"open":173,"high":172,"low":794,"close":795,"volume":796},"2026-05-18T00:00:00",6.12,6.16,1161400,{"timestamp":798,"open":184,"high":173,"low":795,"close":776,"volume":799},"2026-05-19T00:00:00",938700,{"timestamp":801,"open":802,"high":781,"low":803,"close":802,"volume":804},"2026-05-20T00:00:00",6.17,6.06,976600,{"timestamp":806,"open":776,"high":807,"low":808,"close":809,"volume":810},"2026-05-21T00:00:00",6.22,6.04,6.11,983100,{"timestamp":812,"open":809,"high":807,"low":813,"close":795,"volume":814},"2026-05-24T00:00:00",6.08,994200,{"timestamp":816,"open":775,"high":185,"low":817,"close":185,"volume":818},"2026-05-25T00:00:00",6.05,735500,{"timestamp":820,"open":776,"high":780,"low":809,"close":821,"volume":822},"2026-05-26T00:00:00",6.14,684000,{"timestamp":824,"open":821,"high":781,"low":825,"close":821,"volume":826},"2026-05-27T00:00:00",6.13,595800,{"timestamp":828,"open":781,"high":781,"low":829,"close":184,"volume":830},"2026-05-28T00:00:00",6.1,722400,{"timestamp":832,"open":833,"high":834,"low":794,"close":795,"volume":835},"2026-05-31T00:00:00",6.19,6.26,823800,{"timestamp":837,"open":776,"high":190,"low":794,"close":131,"volume":838},"2026-06-01T00:00:00",1754100,{"timestamp":840,"open":143,"high":143,"low":829,"close":776,"volume":841},"2026-06-02T00:00:00",861000,{"timestamp":843,"open":807,"high":781,"low":809,"close":776,"volume":844},"2026-06-04T00:00:00",718500,{"timestamp":846,"open":185,"high":185,"low":794,"close":821,"volume":847},"2026-06-07T00:00:00",454300,{"timestamp":849,"open":802,"high":185,"low":817,"close":850,"volume":851},"2026-06-08T00:00:00",6.07,644600,{"timestamp":853,"open":803,"high":813,"low":854,"close":855,"volume":856},"2026-06-09T00:00:00",5.96,5.99,1238900,{"timestamp":858,"open":855,"high":185,"low":855,"close":185,"volume":859},"2026-06-10T00:00:00",1031100,{"timestamp":861,"open":185,"high":862,"low":795,"close":807,"volume":863},"2026-06-11T00:00:00",6.34,852900,{"timestamp":865,"open":189,"high":177,"low":781,"close":834,"volume":866},"2026-06-14T00:00:00",612900,{"timestamp":868,"open":834,"high":834,"low":802,"close":781,"volume":869},"2026-06-15T00:00:00",312300,{"timestamp":871,"open":776,"high":173,"low":821,"close":821,"volume":872},"2026-06-16T00:00:00",625100,{"timestamp":874,"open":775,"high":184,"low":803,"close":803,"volume":875},"2026-06-17T00:00:00",596500,{"timestamp":877,"open":878,"high":809,"low":879,"close":829,"volume":880},"2026-06-18T00:00:00",6.09,6.01,680200,{"timestamp":882,"open":878,"high":821,"low":808,"close":850,"volume":883},"2026-06-21T00:00:00",676700,{"timestamp":885,"open":808,"high":809,"low":886,"close":817,"volume":887},"2026-06-22T00:00:00",6.02,574900,{"timestamp":889,"open":817,"high":794,"low":890,"close":891,"volume":892},"2026-06-23T00:00:00",5.98,6.03,1121100,{"timestamp":894,"open":803,"high":794,"low":886,"close":803,"volume":895},"2026-06-24T00:00:00",687400,{"timestamp":897,"open":803,"high":795,"low":879,"close":878,"volume":898},"2026-06-25T00:00:00",635500,{"timestamp":900,"open":813,"high":809,"low":901,"close":879,"volume":902},"2026-06-28T00:00:00",5.97,741700,{"timestamp":904,"open":890,"high":905,"low":906,"close":907,"volume":908},"2026-06-29T00:00:00",6,5.86,5.91,1429100,{"timestamp":910,"open":911,"high":854,"low":912,"close":911,"volume":913},"2026-06-30T00:00:00",5.92,5.83,771300,{"timestamp":915,"open":854,"high":890,"low":916,"close":917,"volume":918},"2026-07-01T00:00:00",5.87,5.89,826500,{"timestamp":920,"open":854,"high":854,"low":917,"close":921,"volume":922},"2026-07-02T00:00:00",5.93,386400,{"timestamp":924,"open":907,"high":921,"low":906,"close":917,"volume":925},"2026-07-05T00:00:00",512600,{"timestamp":927,"open":917,"high":917,"low":928,"close":929,"volume":930},"2026-07-06T00:00:00",5.77,5.79,1041900,{"timestamp":932,"open":929,"high":933,"low":934,"close":929,"volume":935},"2026-07-07T00:00:00",5.81,5.69,893700,{"timestamp":937,"open":938,"high":916,"low":928,"close":916,"volume":822},"2026-07-08T00:00:00",5.78,{"timestamp":940,"open":941,"high":803,"low":916,"close":905,"volume":942},"2026-07-09T00:00:00",5.9,865200,{"timestamp":944,"open":905,"high":891,"low":945,"close":917,"volume":946},"2026-07-12T00:00:00",5.88,565600,{"timestamp":948,"open":921,"high":890,"low":917,"close":901,"volume":949},"2026-07-13T00:00:00",405000,{"timestamp":951,"open":901,"high":905,"low":907,"close":921,"volume":952},"2026-07-14T00:00:00",486500,{"timestamp":954,"open":921,"high":921,"low":955,"close":916,"volume":956},"2026-07-15T00:00:00",5.82,434000,{"timestamp":958,"open":906,"high":959,"low":912,"close":916,"volume":960},"2026-07-16T00:00:00",5.95,286600,{"timestamp":962,"open":941,"high":854,"low":916,"close":959,"volume":963},"2026-07-19T00:00:00",467100,{"timestamp":965,"open":941,"high":854,"low":906,"close":959,"volume":966},"2026-07-20T00:00:00",398000,{"timestamp":968,"open":959,"high":775,"low":959,"close":829,"volume":969},"2026-07-21T00:00:00",677200,{"timestamp":971,"open":794,"high":184,"low":905,"close":879,"volume":972},"2026-07-22T00:00:00",443000,{"timestamp":974,"open":855,"high":803,"low":901,"close":808,"volume":975},"2026-07-23T00:00:00",453000,{"timestamp":977,"open":817,"high":803,"low":901,"close":855,"volume":978},"2026-07-26T00:00:00",409200,{"timestamp":980,"open":886,"high":794,"low":855,"close":817,"volume":981},"2026-07-27T00:00:00",368300,{"timestamp":983,"open":813,"high":813,"low":907,"close":879,"volume":984},"2026-07-28T00:00:00",484000,{"timestamp":986,"open":879,"high":850,"low":959,"close":879,"volume":987},"2026-07-29T00:00:00",366300,{"timestamp":989,"open":879,"high":813,"low":901,"close":855,"volume":990},"2026-07-30T00:00:00",393200,{"timestamp":992,"open":808,"high":794,"low":901,"close":850,"volume":993},"2026-08-02T00:00:00",663400,{"timestamp":995,"open":821,"high":185,"low":809,"close":795,"volume":996},"2026-08-03T00:00:00",853500,{"timestamp":998,"open":775,"high":833,"low":921,"close":854,"volume":999},"2026-08-04T00:00:00",751200,{"timestamp":1001,"open":959,"high":901,"low":1002,"close":1003,"volume":1004},"2026-08-05T00:00:00",5.68,5.7,1676000,{"timestamp":1006,"open":1007,"high":1008,"low":1009,"close":1002,"volume":1010},"2026-08-06T00:00:00",5.74,5.75,5.6,1396400,{"timestamp":1012,"open":1003,"high":1013,"low":1014,"close":1015,"volume":1016},"2026-08-09T00:00:00",5.73,5.56,5.63,1165200,{"timestamp":1018,"open":1019,"high":1014,"low":1020,"close":1021,"volume":1022},"2026-08-10T00:00:00",5.55,5.05,5.09,3182500,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-08-11T00:00:00",5.13,5.19,5,5.08,1125400,{"timestamp":1031,"open":1021,"high":1021,"low":1032,"close":1033,"volume":1034},"2026-08-12T00:00:00",4.89,4.97,2349700,{"timestamp":1036,"open":1037,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-08-13T00:00:00",5.03,4.75,4.8,1671700,{"timestamp":1042,"open":1043,"high":1033,"low":1039,"close":1044,"volume":1045},"2026-08-16T00:00:00",4.81,4.88,1279500,{"timestamp":1047,"open":1048,"high":1027,"low":1049,"close":1050,"volume":1051},"2026-08-17T00:00:00",4.9,4.85,4.86,1094600,{"timestamp":1053,"open":1049,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-08-18T00:00:00",4.95,4.82,4.87,1483700,{"timestamp":1059,"open":1056,"high":1060,"low":1039,"close":1043,"volume":1061},"2026-08-19T00:00:00",4.92,1438000,{"timestamp":1063,"open":1049,"high":1037,"low":1064,"close":1037,"volume":1065},"2026-08-20T00:00:00",4.83,1843100,{"timestamp":1067,"open":1037,"high":1068,"low":1069,"close":1070,"volume":1071},"2026-08-23T00:00:00",5.22,4.98,5.12,1382300,{"timestamp":1073,"open":1074,"high":1068,"low":1020,"close":1075,"volume":1076},"2026-08-24T00:00:00",5.15,5.16,1913300,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-08-25T00:00:00",5.18,5.33,5.14,5.2,1706100,{"timestamp":1085,"open":1068,"high":1086,"low":1025,"close":1087,"volume":1088},"2026-08-26T00:00:00",5.3,5.27,874000,{"timestamp":1090,"open":1091,"high":1092,"low":1081,"close":1026,"volume":1093},"2026-08-27T00:00:00",5.28,5.29,994400,{"timestamp":1095,"open":1026,"high":1082,"low":1096,"close":1097,"volume":1098},"2026-08-30T00:00:00",5.04,5.06,8072700,{"timestamp":1100,"open":1028,"high":12,"low":1028,"close":12,"volume":1101},"2026-08-31T00:00:00",2049000,{"timestamp":1103,"open":1104,"high":1105,"low":1106,"close":1105,"volume":1107},"2026-09-01T00:00:00",5.37,5.66,5.36,2077600,{"timestamp":1109,"open":1002,"high":916,"low":1105,"close":1110,"volume":1111},"2026-09-02T00:00:00",5.72,1500200,{"timestamp":1113,"open":1015,"high":938,"low":1019,"close":1114,"volume":1115},"2026-09-03T00:00:00",5.61,2848200,{"timestamp":1117,"open":1013,"high":917,"low":1114,"close":917,"volume":1118},"2026-09-07T00:00:00",1387500,{"timestamp":1120,"open":1121,"high":945,"low":1122,"close":906,"volume":1123},"2026-09-08T00:00:00",5.84,5.76,744400,{"timestamp":1125,"open":1126,"high":907,"low":1122,"close":1126,"volume":1127},"2026-09-09T00:00:00",5.85,1131700,{"timestamp":1129,"open":917,"high":907,"low":928,"close":938,"volume":1130},"2026-09-10T00:00:00",824700,{"timestamp":1132,"open":1008,"high":1008,"low":1133,"close":1002,"volume":1134},"2026-09-13T00:00:00",5.59,699800,{"timestamp":1136,"open":1007,"high":1122,"low":1137,"close":1122,"volume":1138},"2026-09-14T00:00:00",5.64,746500,{"timestamp":1140,"open":1008,"high":1122,"low":1015,"close":1141,"volume":1142},"2026-09-15T00:00:00",5.71,691000,{"timestamp":1144,"open":1141,"high":928,"low":1015,"close":1007,"volume":1145},"2026-09-16T00:00:00",912000,{"timestamp":1147,"open":1110,"high":1013,"low":1148,"close":1149,"volume":1150},"2026-09-17T00:00:00",5.52,5.62,1290800,{"timestamp":1152,"open":1153,"high":1002,"low":1148,"close":1154,"volume":1155},"2026-09-20T00:00:00",5.65,5.58,710800,{"timestamp":1157,"open":1133,"high":934,"low":1019,"close":934,"volume":1158},"2026-09-21T00:00:00",516500,{"timestamp":1160,"open":1105,"high":1002,"low":1014,"close":1014,"volume":1161},"2026-09-22T00:00:00",506500,{"timestamp":1163,"open":1164,"high":1133,"low":1165,"close":1148,"volume":1166},"2026-09-23T00:00:00",5.57,5.49,583600,[]]