[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fG9iYAdnpIuNYPQvOX_zCiRVOoPkUl24gaMg1epm__EM":3,"$fmS-8VbW5dUchw6CeQyXk-fp3EqoCjSlfI3t-55Wmhak":46,"$fByDnKh3I2W_Tp0ymYHF67Rq2IqL-ZVy2Ng0VV__vukQ":65},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"JALL3","jall3","stock","Jalles Machado S.A.","Jallesmachad","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},2.34,0.08,3.5398,"BRL","2026-09-25T23:48:10Z",{"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},0.031,6.623,0,10.83,73.23,0.34,-4.72,-28.78,0.28,3702582000,-128634000,0.47,0.31,0.13,0.44,-5.99,1.93,-24.07,1.54,4.85,2.7037,[],[41,42,43,44,45],"AMER3","MGLU3","LREN3","B3SA3","CSAN3",{"items":47,"totalItens":62,"success":63,"errors":64,"limitReached":62},[48,54,58],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":53},"cash",0.442607,"2023-07-31T00:00:00","2023-09-25T00:00:00",1,{"type":20,"category":49,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":53},0.0676946,"2024-07-25T00:00:00","2024-09-20T00:00:00",{"type":20,"category":49,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":53},0.00801249,"2026-07-23T00:00:00","2026-08-06T00:00:00",null,true,[],{"items":66,"totalItens":62,"success":63,"errors":969,"limitReached":62},[67,74,81,86,91,94,100,104,109,115,120,125,129,133,139,142,146,149,154,157,160,163,166,169,172,175,178,181,184,187,190,193,197,202,206,211,216,220,225,229,234,238,243,247,250,253,256,260,265,268,272,275,279,282,286,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,366,372,377,383,387,390,393,397,400,403,406,409,412,417,420,423,426,429,433,437,440,443,446,449,452,456,460,464,470,476,479,482,485,488,493,497,500,504,509,515,521,527,534,537,543,548,552,557,560,565,568,573,576,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,680,686,692,696,702,707,710,714,718,724,728,735,739,743,747,752,756,761,764,767,771,775,782,787,792,795,798,802,805,809,813,816,819,823,826,827,830,833,836,839,842,845,848,851,855,857,861,864,867,870,874,878,881,884,887,891,894,897,900,903,907,911,914,917,920,923,926,929,933,936,940,943,947,950,953,956,959,962,966],{"timestamp":68,"open":69,"high":70,"low":71,"close":72,"volume":73},"2025-09-28T00:00:00",2.82,2.84,2.76,2.78,567400,{"timestamp":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-09-29T00:00:00",2.77,2.8,2.73,2.74,1188300,{"timestamp":82,"open":83,"high":72,"low":84,"close":76,"volume":85},"2025-09-30T00:00:00",2.75,2.72,960400,{"timestamp":87,"open":76,"high":88,"low":89,"close":83,"volume":90},"2025-10-01T00:00:00",2.79,2.7,1369300,{"timestamp":92,"open":83,"high":70,"low":84,"close":70,"volume":93},"2025-10-02T00:00:00",1360000,{"timestamp":95,"open":96,"high":97,"low":77,"close":98,"volume":99},"2025-10-05T00:00:00",2.85,2.87,2.83,1232500,{"timestamp":101,"open":69,"high":69,"low":102,"close":102,"volume":103},"2025-10-06T00:00:00",2.68,2006600,{"timestamp":105,"open":89,"high":89,"low":106,"close":107,"volume":108},"2025-10-07T00:00:00",2.62,2.66,1865200,{"timestamp":110,"open":111,"high":107,"low":112,"close":113,"volume":114},"2025-10-08T00:00:00",2.65,2.55,2.64,2131500,{"timestamp":116,"open":106,"high":102,"low":117,"close":118,"volume":119},"2025-10-09T00:00:00",2.58,2.63,1524100,{"timestamp":121,"open":106,"high":107,"low":122,"close":123,"volume":124},"2025-10-12T00:00:00",2.57,2.6,1563700,{"timestamp":126,"open":117,"high":123,"low":112,"close":127,"volume":128},"2025-10-13T00:00:00",2.59,1516800,{"timestamp":130,"open":127,"high":123,"low":131,"close":112,"volume":132},"2025-10-14T00:00:00",2.53,1689600,{"timestamp":134,"open":135,"high":136,"low":137,"close":111,"volume":138},"2025-10-15T00:00:00",2.56,2.71,2.54,2249500,{"timestamp":140,"open":123,"high":111,"low":122,"close":123,"volume":141},"2025-10-16T00:00:00",852000,{"timestamp":143,"open":123,"high":89,"low":117,"close":144,"volume":145},"2025-10-19T00:00:00",2.67,1399300,{"timestamp":147,"open":111,"high":71,"low":118,"close":102,"volume":148},"2025-10-20T00:00:00",1872700,{"timestamp":150,"open":151,"high":151,"low":122,"close":152,"volume":153},"2025-10-21T00:00:00",2.69,2.61,1036800,{"timestamp":155,"open":106,"high":151,"low":152,"close":144,"volume":156},"2025-10-22T00:00:00",891100,{"timestamp":158,"open":102,"high":72,"low":144,"close":83,"volume":159},"2025-10-23T00:00:00",2003100,{"timestamp":161,"open":83,"high":76,"low":136,"close":76,"volume":162},"2025-10-26T00:00:00",744600,{"timestamp":164,"open":71,"high":71,"low":102,"close":151,"volume":165},"2025-10-27T00:00:00",693600,{"timestamp":167,"open":151,"high":71,"low":144,"close":84,"volume":168},"2025-10-28T00:00:00",637100,{"timestamp":170,"open":84,"high":71,"low":151,"close":78,"volume":171},"2025-10-29T00:00:00",753900,{"timestamp":173,"open":79,"high":71,"low":84,"close":79,"volume":174},"2025-10-30T00:00:00",737100,{"timestamp":176,"open":83,"high":83,"low":102,"close":151,"volume":177},"2025-11-02T00:00:00",1183100,{"timestamp":179,"open":89,"high":89,"low":152,"close":106,"volume":180},"2025-11-03T00:00:00",969400,{"timestamp":182,"open":111,"high":78,"low":106,"close":84,"volume":183},"2025-11-04T00:00:00",906900,{"timestamp":185,"open":84,"high":84,"low":106,"close":113,"volume":186},"2025-11-05T00:00:00",1837200,{"timestamp":188,"open":118,"high":113,"low":123,"close":118,"volume":189},"2025-11-06T00:00:00",491800,{"timestamp":191,"open":152,"high":79,"low":152,"close":144,"volume":192},"2025-11-09T00:00:00",1105900,{"timestamp":194,"open":84,"high":195,"low":151,"close":70,"volume":196},"2025-11-10T00:00:00",2.86,2036100,{"timestamp":198,"open":97,"high":199,"low":70,"close":200,"volume":201},"2025-11-11T00:00:00",3.07,3.04,1892500,{"timestamp":203,"open":204,"high":204,"low":98,"close":98,"volume":205},"2025-11-12T00:00:00",3.08,1186200,{"timestamp":207,"open":69,"high":208,"low":88,"close":209,"volume":210},"2025-11-13T00:00:00",2.99,2.89,1018700,{"timestamp":212,"open":213,"high":213,"low":214,"close":70,"volume":215},"2025-11-16T00:00:00",2.93,2.81,827100,{"timestamp":217,"open":69,"high":218,"low":77,"close":195,"volume":219},"2025-11-17T00:00:00",2.88,244200,{"timestamp":221,"open":70,"high":222,"low":214,"close":223,"volume":224},"2025-11-18T00:00:00",2.97,2.95,1012900,{"timestamp":226,"open":208,"high":227,"low":70,"close":200,"volume":228},"2025-11-20T00:00:00",3.05,1008200,{"timestamp":230,"open":231,"high":227,"low":218,"close":232,"volume":233},"2025-11-23T00:00:00",3.02,2.91,815700,{"timestamp":235,"open":236,"high":236,"low":69,"close":69,"volume":237},"2025-11-24T00:00:00",2.94,805100,{"timestamp":239,"open":232,"high":240,"low":98,"close":241,"volume":242},"2025-11-25T00:00:00",2.98,2.92,951100,{"timestamp":244,"open":245,"high":222,"low":97,"close":213,"volume":246},"2025-11-26T00:00:00",2.96,578900,{"timestamp":248,"open":222,"high":222,"low":241,"close":236,"volume":249},"2025-11-27T00:00:00",869500,{"timestamp":251,"open":213,"high":245,"low":70,"close":195,"volume":252},"2025-11-30T00:00:00",538000,{"timestamp":254,"open":218,"high":241,"low":98,"close":209,"volume":255},"2025-12-01T00:00:00",811900,{"timestamp":257,"open":245,"high":227,"low":258,"close":200,"volume":259},"2025-12-02T00:00:00",2.9,1554000,{"timestamp":261,"open":262,"high":263,"low":231,"close":231,"volume":264},"2025-12-03T00:00:00",3.06,3.12,1629500,{"timestamp":266,"open":231,"high":263,"low":223,"close":240,"volume":267},"2025-12-04T00:00:00",1656900,{"timestamp":269,"open":270,"high":199,"low":223,"close":208,"volume":271},"2025-12-07T00:00:00",3,666800,{"timestamp":273,"open":245,"high":231,"low":218,"close":208,"volume":274},"2025-12-08T00:00:00",1027600,{"timestamp":276,"open":270,"high":277,"low":222,"close":200,"volume":278},"2025-12-09T00:00:00",3.1,739300,{"timestamp":280,"open":227,"high":227,"low":208,"close":208,"volume":281},"2025-12-10T00:00:00",667700,{"timestamp":283,"open":227,"high":204,"low":284,"close":199,"volume":285},"2025-12-11T00:00:00",3.01,785000,{"timestamp":287,"open":277,"high":288,"low":199,"close":263,"volume":289},"2025-12-14T00:00:00",3.18,1251600,{"timestamp":291,"open":263,"high":263,"low":200,"close":262,"volume":292},"2025-12-15T00:00:00",1036900,{"timestamp":294,"open":262,"high":204,"low":222,"close":284,"volume":295},"2025-12-16T00:00:00",1121500,{"timestamp":297,"open":270,"high":284,"low":195,"close":195,"volume":298},"2025-12-17T00:00:00",728700,{"timestamp":300,"open":258,"high":236,"low":97,"close":232,"volume":301},"2025-12-18T00:00:00",458400,{"timestamp":303,"open":213,"high":213,"low":98,"close":232,"volume":304},"2025-12-21T00:00:00",770900,{"timestamp":306,"open":232,"high":213,"low":97,"close":218,"volume":307},"2025-12-22T00:00:00",607900,{"timestamp":309,"open":218,"high":258,"low":70,"close":258,"volume":310},"2025-12-25T00:00:00",667300,{"timestamp":312,"open":258,"high":241,"low":69,"close":195,"volume":313},"2025-12-28T00:00:00",1056000,{"timestamp":315,"open":97,"high":258,"low":69,"close":98,"volume":316},"2025-12-29T00:00:00",1198200,{"timestamp":318,"open":77,"high":97,"low":77,"close":214,"volume":319},"2026-01-01T00:00:00",1049600,{"timestamp":321,"open":96,"high":97,"low":71,"close":76,"volume":322},"2026-01-04T00:00:00",836500,{"timestamp":324,"open":71,"high":96,"low":83,"close":76,"volume":325},"2026-01-05T00:00:00",903400,{"timestamp":327,"open":71,"high":88,"low":102,"close":136,"volume":328},"2026-01-06T00:00:00",894000,{"timestamp":330,"open":84,"high":83,"low":89,"close":84,"volume":331},"2026-01-07T00:00:00",570300,{"timestamp":333,"open":71,"high":209,"low":78,"close":98,"volume":334},"2026-01-08T00:00:00",1402800,{"timestamp":336,"open":214,"high":208,"low":76,"close":236,"volume":337},"2026-01-11T00:00:00",1018800,{"timestamp":339,"open":240,"high":240,"low":209,"close":236,"volume":340},"2026-01-12T00:00:00",668700,{"timestamp":342,"open":222,"high":231,"low":241,"close":208,"volume":343},"2026-01-13T00:00:00",732300,{"timestamp":345,"open":208,"high":270,"low":232,"close":236,"volume":346},"2026-01-14T00:00:00",767200,{"timestamp":348,"open":213,"high":222,"low":209,"close":241,"volume":349},"2026-01-15T00:00:00",530000,{"timestamp":351,"open":213,"high":213,"low":96,"close":97,"volume":352},"2026-01-18T00:00:00",329100,{"timestamp":354,"open":195,"high":209,"low":98,"close":195,"volume":355},"2026-01-19T00:00:00",513500,{"timestamp":357,"open":69,"high":241,"low":72,"close":258,"volume":358},"2026-01-20T00:00:00",898000,{"timestamp":360,"open":213,"high":199,"low":241,"close":284,"volume":361},"2026-01-21T00:00:00",1374300,{"timestamp":363,"open":284,"high":364,"low":270,"close":263,"volume":365},"2026-01-22T00:00:00",3.14,845200,{"timestamp":367,"open":368,"high":369,"low":227,"close":370,"volume":371},"2026-01-25T00:00:00",3.15,3.28,3.26,1675400,{"timestamp":373,"open":370,"high":374,"low":364,"close":375,"volume":376},"2026-01-26T00:00:00",3.36,3.24,5351400,{"timestamp":378,"open":379,"high":380,"low":288,"close":381,"volume":382},"2026-01-27T00:00:00",3.27,3.33,3.25,1381400,{"timestamp":384,"open":385,"high":385,"low":231,"close":262,"volume":386},"2026-01-28T00:00:00",3.29,1539900,{"timestamp":388,"open":218,"high":241,"low":195,"close":232,"volume":389},"2026-02-01T00:00:00",583600,{"timestamp":391,"open":213,"high":277,"low":213,"close":204,"volume":392},"2026-02-02T00:00:00",2149800,{"timestamp":394,"open":395,"high":395,"low":236,"close":223,"volume":396},"2026-02-03T00:00:00",3.09,967700,{"timestamp":398,"open":232,"high":208,"low":209,"close":222,"volume":399},"2026-02-05T00:00:00",1255700,{"timestamp":401,"open":270,"high":200,"low":240,"close":284,"volume":402},"2026-02-08T00:00:00",484300,{"timestamp":404,"open":231,"high":262,"low":222,"close":240,"volume":405},"2026-02-09T00:00:00",956300,{"timestamp":407,"open":245,"high":199,"low":245,"close":262,"volume":408},"2026-02-10T00:00:00",1079700,{"timestamp":410,"open":227,"high":227,"low":195,"close":218,"volume":411},"2026-02-11T00:00:00",1621900,{"timestamp":413,"open":245,"high":414,"low":241,"close":415,"volume":416},"2026-02-12T00:00:00",3.11,3.03,2051500,{"timestamp":418,"open":262,"high":277,"low":208,"close":284,"volume":419},"2026-02-17T00:00:00",761100,{"timestamp":421,"open":199,"high":395,"low":270,"close":200,"volume":422},"2026-02-18T00:00:00",805000,{"timestamp":424,"open":204,"high":277,"low":222,"close":204,"volume":425},"2026-02-19T00:00:00",1017800,{"timestamp":427,"open":277,"high":364,"low":415,"close":262,"volume":428},"2026-02-22T00:00:00",966100,{"timestamp":430,"open":199,"high":431,"low":227,"close":364,"volume":432},"2026-02-23T00:00:00",3.16,1344000,{"timestamp":434,"open":435,"high":431,"low":204,"close":277,"volume":436},"2026-02-24T00:00:00",3.13,776700,{"timestamp":438,"open":277,"high":364,"low":227,"close":204,"volume":439},"2026-02-25T00:00:00",742800,{"timestamp":441,"open":204,"high":204,"low":270,"close":284,"volume":442},"2026-02-26T00:00:00",747200,{"timestamp":444,"open":200,"high":435,"low":270,"close":395,"volume":445},"2026-03-01T00:00:00",1409000,{"timestamp":447,"open":414,"high":414,"low":240,"close":240,"volume":448},"2026-03-02T00:00:00",996200,{"timestamp":450,"open":284,"high":262,"low":208,"close":415,"volume":451},"2026-03-03T00:00:00",486100,{"timestamp":453,"open":227,"high":454,"low":200,"close":364,"volume":455},"2026-03-04T00:00:00",3.17,1369800,{"timestamp":457,"open":454,"high":458,"low":454,"close":370,"volume":459},"2026-03-05T00:00:00",3.4,2556200,{"timestamp":461,"open":381,"high":374,"low":288,"close":462,"volume":463},"2026-03-08T00:00:00",3.2,1534800,{"timestamp":465,"open":466,"high":467,"low":288,"close":468,"volume":469},"2026-03-09T00:00:00",3.21,3.32,3.19,867000,{"timestamp":471,"open":472,"high":473,"low":368,"close":474,"volume":475},"2026-03-10T00:00:00",3.22,3.39,3.34,1441200,{"timestamp":477,"open":374,"high":374,"low":454,"close":369,"volume":478},"2026-03-11T00:00:00",1259900,{"timestamp":480,"open":375,"high":379,"low":270,"close":270,"volume":481},"2026-03-12T00:00:00",1519800,{"timestamp":483,"open":231,"high":414,"low":231,"close":395,"volume":484},"2026-03-15T00:00:00",607800,{"timestamp":486,"open":368,"high":472,"low":435,"close":364,"volume":487},"2026-03-16T00:00:00",754800,{"timestamp":489,"open":263,"high":490,"low":199,"close":491,"volume":492},"2026-03-18T00:00:00",3.35,3.31,1940600,{"timestamp":494,"open":490,"high":490,"low":431,"close":495,"volume":496},"2026-03-19T00:00:00",3.23,1459900,{"timestamp":498,"open":385,"high":385,"low":431,"close":495,"volume":499},"2026-03-22T00:00:00",1219700,{"timestamp":501,"open":495,"high":502,"low":431,"close":374,"volume":503},"2026-03-23T00:00:00",3.38,1758700,{"timestamp":505,"open":458,"high":506,"low":490,"close":507,"volume":508},"2026-03-24T00:00:00",3.46,3.44,978900,{"timestamp":510,"open":511,"high":512,"low":473,"close":513,"volume":514},"2026-03-25T00:00:00",3.45,3.62,3.56,1365100,{"timestamp":516,"open":517,"high":518,"low":507,"close":519,"volume":520},"2026-03-26T00:00:00",3.59,3.61,3.53,1600900,{"timestamp":522,"open":523,"high":524,"low":523,"close":525,"volume":526},"2026-03-29T00:00:00",3.52,3.81,3.65,2918600,{"timestamp":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2026-03-30T00:00:00",3.69,3.74,3.47,3.57,1190800,{"timestamp":535,"open":523,"high":517,"low":490,"close":458,"volume":536},"2026-03-31T00:00:00",2121500,{"timestamp":538,"open":511,"high":539,"low":540,"close":541,"volume":542},"2026-04-01T00:00:00",3.75,3.42,3.7,3661000,{"timestamp":544,"open":545,"high":546,"low":525,"close":539,"volume":547},"2026-04-05T00:00:00",3.68,3.79,1156000,{"timestamp":549,"open":550,"high":550,"low":512,"close":545,"volume":551},"2026-04-06T00:00:00",3.76,1616700,{"timestamp":553,"open":554,"high":545,"low":531,"close":555,"volume":556},"2026-04-07T00:00:00",3.64,3.66,2576300,{"timestamp":558,"open":541,"high":541,"low":513,"close":517,"volume":559},"2026-04-08T00:00:00",838300,{"timestamp":561,"open":562,"high":525,"low":563,"close":518,"volume":564},"2026-04-09T00:00:00",3.6,3.54,956900,{"timestamp":566,"open":518,"high":554,"low":563,"close":517,"volume":567},"2026-04-12T00:00:00",725000,{"timestamp":569,"open":570,"high":512,"low":531,"close":571,"volume":572},"2026-04-13T00:00:00",3.55,3.51,1234400,{"timestamp":574,"open":571,"high":571,"low":474,"close":474,"volume":575},"2026-04-14T00:00:00",1221100,{"timestamp":577,"open":474,"high":473,"low":578,"close":491,"volume":579},"2026-04-15T00:00:00",3.3,461600,{"timestamp":581,"open":467,"high":502,"low":435,"close":364,"volume":582},"2026-04-16T00:00:00",1716900,{"timestamp":584,"open":454,"high":495,"low":364,"close":468,"volume":585},"2026-04-19T00:00:00",905600,{"timestamp":587,"open":468,"high":375,"low":288,"close":288,"volume":588},"2026-04-21T00:00:00",713700,{"timestamp":590,"open":288,"high":468,"low":263,"close":263,"volume":591},"2026-04-22T00:00:00",566700,{"timestamp":593,"open":414,"high":454,"low":262,"close":454,"volume":594},"2026-04-23T00:00:00",596300,{"timestamp":596,"open":468,"high":468,"low":277,"close":277,"volume":597},"2026-04-26T00:00:00",536200,{"timestamp":599,"open":277,"high":468,"low":204,"close":435,"volume":600},"2026-04-27T00:00:00",853100,{"timestamp":602,"open":368,"high":466,"low":263,"close":462,"volume":603},"2026-04-28T00:00:00",1253800,{"timestamp":605,"open":472,"high":369,"low":454,"close":462,"volume":606},"2026-04-29T00:00:00",1734300,{"timestamp":608,"open":369,"high":467,"low":472,"close":578,"volume":609},"2026-05-03T00:00:00",1197400,{"timestamp":611,"open":385,"high":502,"low":375,"close":374,"volume":612},"2026-05-04T00:00:00",386700,{"timestamp":614,"open":474,"high":474,"low":375,"close":370,"volume":615},"2026-05-05T00:00:00",630700,{"timestamp":617,"open":385,"high":540,"low":435,"close":435,"volume":618},"2026-05-06T00:00:00",1170400,{"timestamp":620,"open":288,"high":468,"low":277,"close":414,"volume":621},"2026-05-07T00:00:00",675100,{"timestamp":623,"open":414,"high":414,"low":415,"close":415,"volume":624},"2026-05-10T00:00:00",446600,{"timestamp":626,"open":240,"high":277,"low":213,"close":415,"volume":627},"2026-05-11T00:00:00",712000,{"timestamp":629,"open":199,"high":199,"low":208,"close":231,"volume":630},"2026-05-12T00:00:00",906800,{"timestamp":632,"open":284,"high":431,"low":208,"close":204,"volume":633},"2026-05-13T00:00:00",1560400,{"timestamp":635,"open":204,"high":204,"low":245,"close":208,"volume":636},"2026-05-14T00:00:00",1019500,{"timestamp":638,"open":223,"high":415,"low":223,"close":208,"volume":639},"2026-05-17T00:00:00",755500,{"timestamp":641,"open":208,"high":270,"low":258,"close":258,"volume":642},"2026-05-18T00:00:00",748400,{"timestamp":644,"open":213,"high":223,"low":209,"close":258,"volume":645},"2026-05-19T00:00:00",720300,{"timestamp":647,"open":232,"high":213,"low":96,"close":195,"volume":648},"2026-05-20T00:00:00",802400,{"timestamp":650,"open":195,"high":218,"low":72,"close":77,"volume":651},"2026-05-21T00:00:00",724400,{"timestamp":653,"open":214,"high":70,"low":72,"close":88,"volume":654},"2026-05-24T00:00:00",856700,{"timestamp":656,"open":77,"high":214,"low":79,"close":71,"volume":657},"2026-05-25T00:00:00",842300,{"timestamp":659,"open":71,"high":88,"low":107,"close":107,"volume":660},"2026-05-26T00:00:00",1612400,{"timestamp":662,"open":151,"high":79,"low":111,"close":111,"volume":663},"2026-05-27T00:00:00",985100,{"timestamp":665,"open":89,"high":89,"low":127,"close":123,"volume":666},"2026-05-28T00:00:00",1144100,{"timestamp":668,"open":107,"high":107,"low":123,"close":106,"volume":669},"2026-05-31T00:00:00",630800,{"timestamp":671,"open":127,"high":84,"low":122,"close":84,"volume":672},"2026-06-01T00:00:00",920200,{"timestamp":674,"open":107,"high":144,"low":112,"close":112,"volume":675},"2026-06-02T00:00:00",1548700,{"timestamp":677,"open":137,"high":135,"low":678,"close":678,"volume":679},"2026-06-04T00:00:00",2.42,1536600,{"timestamp":681,"open":682,"high":683,"low":684,"close":684,"volume":685},"2026-06-07T00:00:00",2.43,2.46,2.41,792600,{"timestamp":687,"open":688,"high":689,"low":690,"close":684,"volume":691},"2026-06-08T00:00:00",2.45,2.47,2.4,475100,{"timestamp":693,"open":682,"high":682,"low":694,"close":694,"volume":695},"2026-06-09T00:00:00",2.33,1342500,{"timestamp":697,"open":12,"high":698,"low":699,"close":700,"volume":701},"2026-06-10T00:00:00",2.37,2.28,2.35,1151000,{"timestamp":703,"open":700,"high":704,"low":694,"close":705,"volume":706},"2026-06-11T00:00:00",2.39,2.38,867500,{"timestamp":708,"open":690,"high":689,"low":690,"close":678,"volume":709},"2026-06-14T00:00:00",681100,{"timestamp":711,"open":678,"high":712,"low":698,"close":705,"volume":713},"2026-06-15T00:00:00",2.44,681200,{"timestamp":715,"open":700,"high":705,"low":716,"close":716,"volume":717},"2026-06-16T00:00:00",2.15,5298100,{"timestamp":719,"open":720,"high":721,"low":722,"close":720,"volume":723},"2026-06-17T00:00:00",2.17,2.21,2.08,2276400,{"timestamp":725,"open":720,"high":726,"low":716,"close":721,"volume":727},"2026-06-18T00:00:00",2.26,817800,{"timestamp":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2026-06-21T00:00:00",2.22,2.25,2.18,2.2,754300,{"timestamp":736,"open":737,"high":731,"low":732,"close":721,"volume":738},"2026-06-22T00:00:00",2.19,717500,{"timestamp":740,"open":721,"high":741,"low":720,"close":720,"volume":742},"2026-06-23T00:00:00",2.24,1466400,{"timestamp":744,"open":720,"high":721,"low":745,"close":745,"volume":746},"2026-06-24T00:00:00",2.14,1273500,{"timestamp":748,"open":732,"high":732,"low":749,"close":750,"volume":751},"2026-06-25T00:00:00",2.1,2.13,2107200,{"timestamp":753,"open":754,"high":741,"low":716,"close":733,"volume":755},"2026-06-28T00:00:00",2.16,1154700,{"timestamp":757,"open":758,"high":759,"low":737,"close":721,"volume":760},"2026-06-29T00:00:00",2.23,2.27,1059500,{"timestamp":762,"open":721,"high":726,"low":720,"close":733,"volume":763},"2026-06-30T00:00:00",1080200,{"timestamp":765,"open":721,"high":731,"low":716,"close":716,"volume":766},"2026-07-01T00:00:00",1401500,{"timestamp":768,"open":720,"high":732,"low":769,"close":716,"volume":770},"2026-07-02T00:00:00",2.12,1157000,{"timestamp":772,"open":716,"high":716,"low":773,"close":773,"volume":774},"2026-07-05T00:00:00",1.99,3761600,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-07-06T00:00:00",2.01,2.04,1.97,1.98,2548800,{"timestamp":783,"open":780,"high":784,"low":785,"close":779,"volume":786},"2026-07-07T00:00:00",2.03,1.96,1491700,{"timestamp":788,"open":789,"high":790,"low":789,"close":778,"volume":791},"2026-07-08T00:00:00",2,2.06,1462800,{"timestamp":793,"open":778,"high":749,"low":778,"close":790,"volume":794},"2026-07-09T00:00:00",1275200,{"timestamp":796,"open":722,"high":749,"low":778,"close":778,"volume":797},"2026-07-12T00:00:00",745800,{"timestamp":799,"open":800,"high":716,"low":790,"close":716,"volume":801},"2026-07-13T00:00:00",2.07,981200,{"timestamp":803,"open":720,"high":720,"low":784,"close":784,"volume":804},"2026-07-14T00:00:00",1115700,{"timestamp":806,"open":784,"high":790,"low":807,"close":807,"volume":808},"2026-07-15T00:00:00",2.02,958500,{"timestamp":810,"open":778,"high":811,"low":779,"close":807,"volume":812},"2026-07-16T00:00:00",2.05,1496200,{"timestamp":814,"open":784,"high":811,"low":773,"close":777,"volume":815},"2026-07-19T00:00:00",501700,{"timestamp":817,"open":773,"high":784,"low":773,"close":807,"volume":818},"2026-07-20T00:00:00",897700,{"timestamp":820,"open":778,"high":821,"low":777,"close":790,"volume":822},"2026-07-21T00:00:00",2.11,1105500,{"timestamp":824,"open":811,"high":821,"low":778,"close":778,"volume":825},"2026-07-22T00:00:00",917000,{"timestamp":60,"open":807,"high":749,"low":779,"close":773,"volume":481},{"timestamp":828,"open":773,"high":807,"low":780,"close":789,"volume":829},"2026-07-26T00:00:00",1104300,{"timestamp":831,"open":777,"high":778,"low":780,"close":780,"volume":832},"2026-07-27T00:00:00",1031500,{"timestamp":834,"open":777,"high":777,"low":779,"close":773,"volume":835},"2026-07-28T00:00:00",765700,{"timestamp":837,"open":773,"high":784,"low":779,"close":807,"volume":838},"2026-07-29T00:00:00",708600,{"timestamp":840,"open":784,"high":811,"low":773,"close":811,"volume":841},"2026-07-30T00:00:00",840700,{"timestamp":843,"open":778,"high":722,"low":777,"close":784,"volume":844},"2026-08-02T00:00:00",595900,{"timestamp":846,"open":784,"high":790,"low":789,"close":789,"volume":847},"2026-08-03T00:00:00",774700,{"timestamp":849,"open":789,"high":778,"low":773,"close":789,"volume":850},"2026-08-04T00:00:00",711400,{"timestamp":852,"open":789,"high":777,"low":853,"close":789,"volume":854},"2026-08-05T00:00:00",1.95,1034200,{"timestamp":61,"open":777,"high":784,"low":773,"close":784,"volume":856},742100,{"timestamp":858,"open":778,"high":859,"low":789,"close":789,"volume":860},"2026-08-09T00:00:00",2.09,774300,{"timestamp":862,"open":807,"high":778,"low":779,"close":773,"volume":863},"2026-08-10T00:00:00",748200,{"timestamp":865,"open":789,"high":784,"low":779,"close":807,"volume":866},"2026-08-11T00:00:00",624600,{"timestamp":868,"open":777,"high":790,"low":773,"close":789,"volume":869},"2026-08-12T00:00:00",616800,{"timestamp":871,"open":789,"high":777,"low":872,"close":853,"volume":873},"2026-08-13T00:00:00",1.92,1063500,{"timestamp":875,"open":853,"high":784,"low":876,"close":785,"volume":877},"2026-08-16T00:00:00",1.88,1866700,{"timestamp":879,"open":779,"high":716,"low":779,"close":769,"volume":880},"2026-08-17T00:00:00",2286400,{"timestamp":882,"open":769,"high":730,"low":749,"close":730,"volume":883},"2026-08-18T00:00:00",1338800,{"timestamp":885,"open":730,"high":684,"low":721,"close":705,"volume":886},"2026-08-19T00:00:00",2281900,{"timestamp":888,"open":704,"high":689,"low":889,"close":688,"volume":890},"2026-08-20T00:00:00",2.32,1425000,{"timestamp":892,"open":712,"high":123,"low":684,"close":122,"volume":893},"2026-08-23T00:00:00",1876000,{"timestamp":895,"open":137,"high":135,"low":684,"close":682,"volume":896},"2026-08-24T00:00:00",1043700,{"timestamp":898,"open":688,"high":135,"low":682,"close":135,"volume":899},"2026-08-25T00:00:00",952600,{"timestamp":901,"open":135,"high":111,"low":112,"close":106,"volume":902},"2026-08-26T00:00:00",849600,{"timestamp":904,"open":127,"high":118,"low":905,"close":905,"volume":906},"2026-08-27T00:00:00",2.49,816800,{"timestamp":908,"open":905,"high":144,"low":909,"close":113,"volume":910},"2026-08-30T00:00:00",2.48,1276200,{"timestamp":912,"open":111,"high":88,"low":137,"close":79,"volume":913},"2026-08-31T00:00:00",1907900,{"timestamp":915,"open":79,"high":76,"low":106,"close":89,"volume":916},"2026-09-01T00:00:00",1168900,{"timestamp":918,"open":118,"high":102,"low":905,"close":111,"volume":919},"2026-09-02T00:00:00",1766200,{"timestamp":921,"open":152,"high":89,"low":112,"close":107,"volume":922},"2026-09-03T00:00:00",1732400,{"timestamp":924,"open":151,"high":136,"low":135,"close":135,"volume":925},"2026-09-07T00:00:00",994100,{"timestamp":927,"open":135,"high":111,"low":131,"close":131,"volume":928},"2026-09-08T00:00:00",1161800,{"timestamp":930,"open":137,"high":113,"low":931,"close":118,"volume":932},"2026-09-09T00:00:00",2.52,1150100,{"timestamp":934,"open":122,"high":152,"low":909,"close":905,"volume":935},"2026-09-10T00:00:00",1159300,{"timestamp":937,"open":938,"high":938,"low":678,"close":682,"volume":939},"2026-09-13T00:00:00",2.5,1029100,{"timestamp":941,"open":682,"high":683,"low":698,"close":705,"volume":942},"2026-09-14T00:00:00",593600,{"timestamp":944,"open":690,"high":678,"low":945,"close":945,"volume":946},"2026-09-15T00:00:00",2.3,1204900,{"timestamp":948,"open":700,"high":700,"low":741,"close":726,"volume":949},"2026-09-16T00:00:00",1325300,{"timestamp":951,"open":759,"high":699,"low":730,"close":741,"volume":952},"2026-09-17T00:00:00",558200,{"timestamp":954,"open":726,"high":694,"low":731,"close":945,"volume":955},"2026-09-20T00:00:00",636400,{"timestamp":957,"open":945,"high":945,"low":741,"close":726,"volume":958},"2026-09-21T00:00:00",759200,{"timestamp":960,"open":726,"high":889,"low":731,"close":945,"volume":961},"2026-09-22T00:00:00",796100,{"timestamp":963,"open":964,"high":694,"low":731,"close":726,"volume":965},"2026-09-23T00:00:00",2.29,640200,{"timestamp":967,"open":759,"high":700,"low":726,"close":12,"volume":968},"2026-09-24T00:00:00",1000000,[]]