[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fAWJEoxLIXahN2sOivY7iJR0Zg0_gZ3gV2JySVYQjdfI":3,"$faFAnT7qVYSd-Td7IP2kElXkvIAX4k-edhF5Zdo4G8Zw":46,"$fS0tNW10Jij4zaRTHSfrO2b5iomlKPkctp-QwpeOvZt4":208},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"JHSF3","jhsf3","stock","Jhsf Participacoes S.A.","JHSF","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},11.75,-0.07,-0.5922,"BRL","2026-09-24T23:48:16Z",{"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},3.117,11.551,5.11,3.01,3.77,1.02,2.94,3.61,1.86,11426709000,3163170000,26.99,16.41,11.17,52.59,63.32,63.24,1.23,0.49,1.73,1.439,[],[41,42,43,44,45],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":47,"totalItens":205,"success":206,"errors":207,"limitReached":205},[48,56,60,63,66,70,73,76,81,84,87,92,96,100,103,107,111,115,118,121,125,128,131,135,139,143,147,151,155,159,163,166,169,172,175,180,182,185,189,193,196,199,202],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.0480476,"2022-12-12T00:00:00","2022-12-15T00:00:00","2022-12-26T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":52,"comDate":58,"paymentDate":59,"status":55},0.0479407,"2023-01-17T00:00:00","2023-01-26T00:00:00",{"type":49,"category":50,"amount":57,"approvalDate":52,"comDate":61,"paymentDate":62,"status":55},"2023-02-14T00:00:00","2023-02-27T00:00:00",{"type":49,"category":50,"amount":57,"approvalDate":52,"comDate":64,"paymentDate":65,"status":55},"2023-03-16T00:00:00","2023-03-27T00:00:00",{"type":49,"category":50,"amount":57,"approvalDate":67,"comDate":68,"paymentDate":69,"status":55},"2023-04-13T00:00:00","2023-04-19T00:00:00","2023-04-28T00:00:00",{"type":49,"category":50,"amount":57,"approvalDate":67,"comDate":71,"paymentDate":72,"status":55},"2023-05-18T00:00:00","2023-05-29T00:00:00",{"type":49,"category":50,"amount":57,"approvalDate":67,"comDate":74,"paymentDate":75,"status":55},"2023-06-19T00:00:00","2023-06-28T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":55},0.044253,"2023-07-21T00:00:00","2023-07-26T00:00:00","2023-08-02T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":82,"paymentDate":83,"status":55},"2023-08-10T00:00:00","2023-08-21T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":85,"paymentDate":86,"status":55},"2023-09-11T00:00:00","2023-09-20T00:00:00",{"type":49,"category":50,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":55},0.0307312,"2023-12-21T00:00:00","2023-12-27T00:00:00","2024-01-09T00:00:00",{"type":49,"category":50,"amount":93,"approvalDate":89,"comDate":94,"paymentDate":95,"status":55},0.0308052,"2024-01-31T00:00:00","2024-02-09T00:00:00",{"type":49,"category":50,"amount":97,"approvalDate":89,"comDate":98,"paymentDate":99,"status":55},0.0308189,"2024-02-29T00:00:00","2024-03-11T00:00:00",{"type":49,"category":50,"amount":97,"approvalDate":89,"comDate":101,"paymentDate":102,"status":55},"2024-03-28T00:00:00","2024-04-09T00:00:00",{"type":49,"category":50,"amount":104,"approvalDate":89,"comDate":105,"paymentDate":106,"status":55},0.0308645,"2024-04-29T00:00:00","2024-05-09T00:00:00",{"type":49,"category":50,"amount":108,"approvalDate":89,"comDate":109,"paymentDate":110,"status":55},0.0308874,"2024-05-29T00:00:00","2024-06-10T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":89,"comDate":113,"paymentDate":114,"status":55},0.0309491,"2024-06-28T00:00:00","2024-07-10T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":89,"comDate":116,"paymentDate":117,"status":55},"2024-07-31T00:00:00","2024-08-09T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":89,"comDate":119,"paymentDate":120,"status":55},"2024-08-29T00:00:00","2024-09-09T00:00:00",{"type":49,"category":50,"amount":122,"approvalDate":89,"comDate":123,"paymentDate":124,"status":55},0.0309767,"2024-09-30T00:00:00","2024-10-09T00:00:00",{"type":49,"category":50,"amount":122,"approvalDate":89,"comDate":126,"paymentDate":127,"status":55},"2024-10-31T00:00:00","2024-11-11T00:00:00",{"type":49,"category":50,"amount":122,"approvalDate":89,"comDate":129,"paymentDate":130,"status":55},"2024-11-28T00:00:00","2024-12-09T00:00:00",{"type":49,"category":50,"amount":122,"approvalDate":132,"comDate":133,"paymentDate":134,"status":55},"2024-12-20T00:00:00","2024-12-27T00:00:00","2025-01-09T00:00:00",{"type":49,"category":50,"amount":136,"approvalDate":132,"comDate":137,"paymentDate":138,"status":55},0.0310784,"2025-01-30T00:00:00","2025-02-10T00:00:00",{"type":49,"category":50,"amount":140,"approvalDate":132,"comDate":141,"paymentDate":142,"status":55},0.0309862,"2025-02-25T00:00:00","2025-03-10T00:00:00",{"type":49,"category":50,"amount":140,"approvalDate":144,"comDate":145,"paymentDate":146,"status":55},"2025-03-31T00:00:00","2025-04-03T00:00:00","2025-04-14T00:00:00",{"type":49,"category":50,"amount":148,"approvalDate":144,"comDate":149,"paymentDate":150,"status":55},0.0310344,"2025-04-29T00:00:00","2025-05-09T00:00:00",{"type":49,"category":50,"amount":152,"approvalDate":144,"comDate":153,"paymentDate":154,"status":55},0.0311089,"2025-05-29T00:00:00","2025-06-09T00:00:00",{"type":49,"category":50,"amount":156,"approvalDate":144,"comDate":157,"paymentDate":158,"status":55},0.0311613,"2025-07-01T00:00:00","2025-07-10T00:00:00",{"type":49,"category":50,"amount":160,"approvalDate":144,"comDate":161,"paymentDate":162,"status":55},0.0312682,"2025-07-31T00:00:00","2025-08-11T00:00:00",{"type":49,"category":50,"amount":160,"approvalDate":144,"comDate":164,"paymentDate":165,"status":55},"2025-08-29T00:00:00","2025-09-09T00:00:00",{"type":49,"category":50,"amount":160,"approvalDate":144,"comDate":167,"paymentDate":168,"status":55},"2025-09-30T00:00:00","2025-10-09T00:00:00",{"type":49,"category":50,"amount":160,"approvalDate":144,"comDate":170,"paymentDate":171,"status":55},"2025-10-30T00:00:00","2025-11-10T00:00:00",{"type":49,"category":50,"amount":160,"approvalDate":144,"comDate":173,"paymentDate":174,"status":55},"2025-11-28T00:00:00","2025-12-09T00:00:00",{"type":49,"category":50,"amount":176,"approvalDate":177,"comDate":178,"paymentDate":179,"status":55},0.0685439,"2025-12-19T00:00:00","2026-01-20T00:00:00","2026-01-29T00:00:00",{"type":49,"category":50,"amount":176,"approvalDate":177,"comDate":179,"paymentDate":181,"status":55},"2026-02-09T00:00:00",{"type":49,"category":50,"amount":176,"approvalDate":177,"comDate":183,"paymentDate":184,"status":55},"2026-02-26T00:00:00","2026-03-09T00:00:00",{"type":49,"category":50,"amount":186,"approvalDate":177,"comDate":187,"paymentDate":188,"status":55},0.0686979,"2026-03-30T00:00:00","2026-04-09T00:00:00",{"type":49,"category":50,"amount":190,"approvalDate":177,"comDate":191,"paymentDate":192,"status":55},0.0691563,"2026-04-29T00:00:00","2026-05-11T00:00:00",{"type":49,"category":50,"amount":190,"approvalDate":177,"comDate":194,"paymentDate":195,"status":55},"2026-05-28T00:00:00","2026-06-09T00:00:00",{"type":49,"category":50,"amount":190,"approvalDate":177,"comDate":197,"paymentDate":198,"status":55},"2026-07-01T00:00:00","2026-07-10T00:00:00",{"type":49,"category":50,"amount":190,"approvalDate":177,"comDate":200,"paymentDate":201,"status":55},"2026-07-30T00:00:00","2026-08-10T00:00:00",{"type":49,"category":50,"amount":190,"approvalDate":177,"comDate":203,"paymentDate":204,"status":55},"2026-08-28T00:00:00","2026-09-09T00:00:00",null,true,[],{"items":209,"totalItens":205,"success":206,"errors":1410,"limitReached":205},[210,217,224,230,235,241,248,252,257,263,269,273,279,284,290,294,299,305,310,314,318,322,326,329,333,337,342,349,354,360,365,371,377,382,389,394,400,405,410,416,420,425,431,437,442,448,454,461,466,473,479,484,489,494,498,504,511,516,519,524,530,535,541,546,550,553,556,560,563,566,569,575,581,586,591,597,604,609,614,619,626,632,638,645,651,658,665,671,678,683,688,691,695,700,705,710,714,720,725,732,736,742,745,749,754,760,766,772,775,779,783,790,795,802,808,813,818,823,827,833,837,841,846,849,853,858,863,869,876,883,889,895,901,908,912,916,923,930,935,942,949,954,960,964,970,975,981,986,992,998,1004,1011,1017,1022,1028,1031,1036,1041,1048,1054,1061,1065,1069,1073,1079,1084,1089,1095,1100,1105,1108,1112,1116,1121,1125,1129,1135,1141,1145,1150,1153,1157,1162,1165,1168,1174,1178,1181,1185,1188,1193,1197,1201,1205,1208,1212,1216,1219,1222,1226,1230,1234,1238,1242,1245,1248,1251,1253,1256,1259,1262,1265,1268,1272,1275,1279,1284,1289,1293,1297,1300,1304,1309,1313,1318,1321,1326,1331,1335,1338,1343,1348,1352,1357,1361,1366,1371,1376,1381,1386,1389,1392,1396,1401,1406],{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-09-25T00:00:00",6.21,6.32,6.19,6.28,2469500,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-09-28T00:00:00",6.3,6.52,6.29,6.45,32003200,{"timestamp":225,"open":226,"high":227,"low":228,"close":226,"volume":229},"2025-09-29T00:00:00",6.47,6.58,6.41,4657200,{"timestamp":167,"open":231,"high":232,"low":233,"close":226,"volume":234},6.43,6.53,6.31,4364500,{"timestamp":236,"open":237,"high":238,"low":215,"close":239,"volume":240},"2025-10-01T00:00:00",6.46,6.5,6.35,4136100,{"timestamp":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2025-10-02T00:00:00",6.34,6.37,6.24,6.33,3370600,{"timestamp":249,"open":246,"high":246,"low":250,"close":245,"volume":251},"2025-10-05T00:00:00",6.13,3946100,{"timestamp":253,"open":214,"high":245,"low":254,"close":255,"volume":256},"2025-10-06T00:00:00",6.02,6.09,5803600,{"timestamp":258,"open":259,"high":260,"low":261,"close":250,"volume":262},"2025-10-07T00:00:00",6.11,6.22,6.08,3260800,{"timestamp":264,"open":265,"high":266,"low":267,"close":255,"volume":268},"2025-10-08T00:00:00",6.17,6.2,6.06,2839600,{"timestamp":168,"open":250,"high":265,"low":270,"close":271,"volume":272},5.89,5.95,3690500,{"timestamp":274,"open":275,"high":276,"low":270,"close":277,"volume":278},"2025-10-12T00:00:00",5.98,6.04,6,2995100,{"timestamp":280,"open":275,"high":281,"low":282,"close":275,"volume":283},"2025-10-13T00:00:00",6.01,5.93,2151000,{"timestamp":285,"open":286,"high":287,"low":288,"close":287,"volume":289},"2025-10-14T00:00:00",5.92,6.1,5.86,2625100,{"timestamp":291,"open":261,"high":261,"low":271,"close":292,"volume":293},"2025-10-15T00:00:00",5.96,2109700,{"timestamp":295,"open":296,"high":281,"low":297,"close":277,"volume":298},"2025-10-16T00:00:00",5.94,5.91,2983500,{"timestamp":300,"open":277,"high":301,"low":302,"close":303,"volume":304},"2025-10-19T00:00:00",6.18,5.99,6.12,2348200,{"timestamp":306,"open":307,"high":265,"low":267,"close":308,"volume":309},"2025-10-20T00:00:00",6.14,6.07,2346800,{"timestamp":311,"open":287,"high":303,"low":312,"close":259,"volume":313},"2025-10-21T00:00:00",6.03,2162900,{"timestamp":315,"open":303,"high":212,"low":308,"close":316,"volume":317},"2025-10-22T00:00:00",6.16,1798800,{"timestamp":319,"open":303,"high":320,"low":303,"close":212,"volume":321},"2025-10-23T00:00:00",6.23,1314200,{"timestamp":323,"open":324,"high":239,"low":320,"close":213,"volume":325},"2025-10-26T00:00:00",6.26,1699400,{"timestamp":327,"open":219,"high":243,"low":324,"close":221,"volume":328},"2025-10-27T00:00:00",1591400,{"timestamp":330,"open":233,"high":331,"low":219,"close":226,"volume":332},"2025-10-28T00:00:00",6.56,3889100,{"timestamp":334,"open":231,"high":335,"low":228,"close":331,"volume":336},"2025-10-29T00:00:00",6.62,2412300,{"timestamp":170,"open":338,"high":339,"low":340,"close":340,"volume":341},6.64,6.71,6.59,4059300,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-02T00:00:00",6.6,6.7,6.51,6.57,3652800,{"timestamp":350,"open":347,"high":351,"low":347,"close":352,"volume":353},"2025-11-03T00:00:00",6.75,6.72,3553700,{"timestamp":355,"open":345,"high":356,"low":357,"close":358,"volume":359},"2025-11-04T00:00:00",6.92,6.67,6.9,3287000,{"timestamp":361,"open":362,"high":358,"low":345,"close":363,"volume":364},"2025-11-05T00:00:00",6.86,6.78,2720100,{"timestamp":366,"open":367,"high":356,"low":368,"close":369,"volume":370},"2025-11-06T00:00:00",6.76,6.74,6.89,2087800,{"timestamp":372,"open":373,"high":374,"low":375,"close":358,"volume":376},"2025-11-09T00:00:00",6.95,7.02,6.88,4752600,{"timestamp":171,"open":378,"high":379,"low":378,"close":380,"volume":381},6.94,7.18,7.07,3407000,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-11-11T00:00:00",7.08,7.15,7.06,7.14,2014200,{"timestamp":390,"open":384,"high":391,"low":392,"close":386,"volume":393},"2025-11-12T00:00:00",7.19,6.98,3263100,{"timestamp":395,"open":396,"high":397,"low":384,"close":398,"volume":399},"2025-11-13T00:00:00",7.2,7.41,7.31,6915800,{"timestamp":401,"open":398,"high":402,"low":403,"close":384,"volume":404},"2025-11-16T00:00:00",7.32,7.01,5403800,{"timestamp":406,"open":373,"high":407,"low":408,"close":407,"volume":409},"2025-11-17T00:00:00",7.27,6.87,1930100,{"timestamp":411,"open":412,"high":413,"low":414,"close":385,"volume":415},"2025-11-18T00:00:00",7.25,7.26,7.12,1279900,{"timestamp":417,"open":418,"high":407,"low":384,"close":418,"volume":419},"2025-11-20T00:00:00",7.16,1949400,{"timestamp":421,"open":422,"high":397,"low":387,"close":423,"volume":424},"2025-11-23T00:00:00",7.17,7.37,2284900,{"timestamp":426,"open":427,"high":428,"low":429,"close":412,"volume":430},"2025-11-24T00:00:00",7.39,7.47,7.21,2577200,{"timestamp":432,"open":433,"high":434,"low":407,"close":435,"volume":436},"2025-11-25T00:00:00",7.28,7.49,7.46,1638100,{"timestamp":438,"open":428,"high":439,"low":440,"close":434,"volume":441},"2025-11-26T00:00:00",7.5,7.35,1343600,{"timestamp":443,"open":444,"high":445,"low":444,"close":446,"volume":447},"2025-11-27T00:00:00",7.45,7.73,7.68,4058300,{"timestamp":449,"open":450,"high":450,"low":451,"close":452,"volume":453},"2025-11-30T00:00:00",7.67,7.4,7.62,4345900,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2025-12-01T00:00:00",7.61,7.81,7.59,7.76,2477500,{"timestamp":462,"open":459,"high":463,"low":459,"close":464,"volume":465},"2025-12-02T00:00:00",7.91,7.9,5466200,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2025-12-03T00:00:00",7.88,8.28,7.86,8.09,4213600,{"timestamp":474,"open":471,"high":475,"low":476,"close":477,"volume":478},"2025-12-04T00:00:00",8.11,7.64,7.7,4478100,{"timestamp":480,"open":481,"high":481,"low":482,"close":446,"volume":483},"2025-12-07T00:00:00",7.84,7.55,2527000,{"timestamp":485,"open":486,"high":450,"low":487,"close":482,"volume":488},"2025-12-08T00:00:00",7.63,7.42,2694400,{"timestamp":174,"open":490,"high":491,"low":492,"close":476,"volume":493},7.57,7.74,7.52,2188100,{"timestamp":495,"open":496,"high":471,"low":496,"close":457,"volume":497},"2025-12-10T00:00:00",7.66,7250400,{"timestamp":499,"open":470,"high":500,"low":501,"close":502,"volume":503},"2025-12-11T00:00:00",8.02,7.78,7.83,1775400,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2025-12-14T00:00:00",7.96,8.05,7.87,7.98,2247700,{"timestamp":512,"open":513,"high":513,"low":490,"close":514,"volume":515},"2025-12-15T00:00:00",7.93,7.71,3791900,{"timestamp":517,"open":445,"high":445,"low":487,"close":486,"volume":518},"2025-12-16T00:00:00",5724700,{"timestamp":520,"open":521,"high":459,"low":522,"close":446,"volume":523},"2025-12-17T00:00:00",7.53,7.51,2057400,{"timestamp":525,"open":526,"high":527,"low":452,"close":528,"volume":529},"2025-12-18T00:00:00",7.69,7.94,7.8,3439100,{"timestamp":531,"open":532,"high":470,"low":533,"close":446,"volume":534},"2025-12-21T00:00:00",7.82,7.6,4943800,{"timestamp":536,"open":537,"high":538,"low":491,"close":539,"volume":540},"2025-12-22T00:00:00",7.75,8,7.92,4014800,{"timestamp":542,"open":543,"high":544,"low":464,"close":500,"volume":545},"2025-12-25T00:00:00",7.95,8.07,4139500,{"timestamp":547,"open":548,"high":548,"low":532,"close":508,"volume":549},"2025-12-28T00:00:00",8.04,2004600,{"timestamp":551,"open":464,"high":509,"low":464,"close":513,"volume":552},"2025-12-29T00:00:00",2608500,{"timestamp":554,"open":509,"high":538,"low":457,"close":470,"volume":555},"2026-01-01T00:00:00",2068800,{"timestamp":557,"open":481,"high":558,"low":457,"close":464,"volume":559},"2026-01-04T00:00:00",8.03,2659000,{"timestamp":561,"open":508,"high":558,"low":508,"close":539,"volume":562},"2026-01-05T00:00:00",3651600,{"timestamp":564,"open":539,"high":506,"low":502,"close":508,"volume":565},"2026-01-06T00:00:00",1903800,{"timestamp":567,"open":464,"high":558,"low":508,"close":558,"volume":568},"2026-01-07T00:00:00",3289300,{"timestamp":570,"open":571,"high":572,"low":558,"close":573,"volume":574},"2026-01-08T00:00:00",8.06,8.23,8.17,3862000,{"timestamp":576,"open":577,"high":578,"low":544,"close":579,"volume":580},"2026-01-11T00:00:00",8.18,8.39,8.35,3634000,{"timestamp":582,"open":583,"high":583,"low":577,"close":584,"volume":585},"2026-01-12T00:00:00",8.4,8.34,6999000,{"timestamp":587,"open":579,"high":583,"low":588,"close":589,"volume":590},"2026-01-13T00:00:00",8.21,8.33,6756900,{"timestamp":592,"open":593,"high":594,"low":469,"close":595,"volume":596},"2026-01-14T00:00:00",8.32,8.53,8.52,3394300,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-01-15T00:00:00",8.5,8.56,8.36,8.47,4424800,{"timestamp":605,"open":595,"high":606,"low":601,"close":607,"volume":608},"2026-01-18T00:00:00",8.58,8.57,3150900,{"timestamp":610,"open":600,"high":611,"low":612,"close":611,"volume":613},"2026-01-19T00:00:00",8.77,8.48,5060000,{"timestamp":178,"open":615,"high":616,"low":615,"close":617,"volume":618},8.71,9.11,9.07,5196200,{"timestamp":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-01-21T00:00:00",9.09,9.17,9,9.14,5990500,{"timestamp":627,"open":624,"high":628,"low":629,"close":630,"volume":631},"2026-01-22T00:00:00",9.52,9.05,9.49,4975300,{"timestamp":633,"open":630,"high":634,"low":635,"close":636,"volume":637},"2026-01-25T00:00:00",9.68,9.3,9.65,7136400,{"timestamp":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-01-26T00:00:00",9.7,10.04,9.69,9.78,8848400,{"timestamp":646,"open":643,"high":647,"low":648,"close":649,"volume":650},"2026-01-27T00:00:00",9.82,9.45,9.58,4301300,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-01-28T00:00:00",9.53,9.66,9.33,9.59,3633700,{"timestamp":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-02-01T00:00:00",9.79,9.8,9.71,9.75,893100,{"timestamp":666,"open":667,"high":668,"low":667,"close":669,"volume":670},"2026-02-02T00:00:00",9.83,10.09,9.94,3921300,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-02-03T00:00:00",9.96,10.07,9.4,9.48,4473500,{"timestamp":679,"open":663,"high":680,"low":649,"close":681,"volume":682},"2026-02-05T00:00:00",9.84,9.77,2578000,{"timestamp":684,"open":663,"high":685,"low":634,"close":686,"volume":687},"2026-02-08T00:00:00",9.81,9.73,1325100,{"timestamp":181,"open":642,"high":660,"low":689,"close":654,"volume":690},9.55,2415100,{"timestamp":692,"open":663,"high":661,"low":693,"close":642,"volume":694},"2026-02-10T00:00:00",9.61,2116000,{"timestamp":696,"open":697,"high":697,"low":648,"close":698,"volume":699},"2026-02-11T00:00:00",9.67,9.5,2761800,{"timestamp":701,"open":702,"high":634,"low":703,"close":656,"volume":704},"2026-02-12T00:00:00",9.46,9.28,3214400,{"timestamp":706,"open":640,"high":707,"low":708,"close":636,"volume":709},"2026-02-17T00:00:00",9.95,9.63,2273900,{"timestamp":711,"open":640,"high":669,"low":712,"close":669,"volume":713},"2026-02-18T00:00:00",9.64,2376100,{"timestamp":715,"open":716,"high":717,"low":647,"close":718,"volume":719},"2026-02-19T00:00:00",9.88,10.1,10.06,2976600,{"timestamp":721,"open":674,"high":668,"low":722,"close":723,"volume":724},"2026-02-22T00:00:00",9.93,10.03,2274500,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-02-23T00:00:00",10.01,10.23,9.98,10.17,2333900,{"timestamp":733,"open":730,"high":734,"low":674,"close":717,"volume":735},"2026-02-24T00:00:00",10.28,2301900,{"timestamp":737,"open":738,"high":739,"low":727,"close":740,"volume":741},"2026-02-25T00:00:00",10.13,10.25,10.08,2241200,{"timestamp":183,"open":743,"high":727,"low":667,"close":669,"volume":744},9.99,2258900,{"timestamp":746,"open":661,"high":747,"low":712,"close":661,"volume":748},"2026-03-01T00:00:00",9.87,2695300,{"timestamp":750,"open":689,"high":689,"low":751,"close":752,"volume":753},"2026-03-02T00:00:00",9.21,9.27,4389400,{"timestamp":755,"open":756,"high":649,"low":757,"close":758,"volume":759},"2026-03-03T00:00:00",9.36,9.35,9.42,2127800,{"timestamp":761,"open":756,"high":762,"low":763,"close":764,"volume":765},"2026-03-04T00:00:00",9.41,8.96,9.08,4479900,{"timestamp":767,"open":768,"high":617,"low":769,"close":770,"volume":771},"2026-03-05T00:00:00",9.02,8.8,8.91,2982200,{"timestamp":773,"open":770,"high":616,"low":769,"close":616,"volume":774},"2026-03-08T00:00:00",3688700,{"timestamp":184,"open":751,"high":655,"low":776,"close":777,"volume":778},9.04,9.18,2463300,{"timestamp":780,"open":781,"high":751,"low":623,"close":616,"volume":782},"2026-03-10T00:00:00",9.12,2588300,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2026-03-11T00:00:00",9.01,9.03,8.82,8.86,2249200,{"timestamp":791,"open":792,"high":785,"low":793,"close":793,"volume":794},"2026-03-12T00:00:00",8.89,8.6,4760500,{"timestamp":796,"open":797,"high":798,"low":799,"close":800,"volume":801},"2026-03-15T00:00:00",8.81,8.99,8.75,8.92,2601200,{"timestamp":803,"open":804,"high":768,"low":805,"close":806,"volume":807},"2026-03-16T00:00:00",8.94,8.78,8.84,2033000,{"timestamp":809,"open":769,"high":810,"low":811,"close":769,"volume":812},"2026-03-18T00:00:00",8.88,8.59,2955100,{"timestamp":814,"open":815,"high":799,"low":816,"close":584,"volume":817},"2026-03-19T00:00:00",8.74,8.29,5029200,{"timestamp":819,"open":594,"high":820,"low":821,"close":820,"volume":822},"2026-03-22T00:00:00",8.9,8.45,3271900,{"timestamp":824,"open":769,"high":769,"low":606,"close":825,"volume":826},"2026-03-23T00:00:00",8.65,6818900,{"timestamp":828,"open":829,"high":830,"low":615,"close":831,"volume":832},"2026-03-24T00:00:00",8.73,8.97,8.93,7547700,{"timestamp":834,"open":835,"high":769,"low":811,"close":811,"volume":836},"2026-03-25T00:00:00",8.76,14369400,{"timestamp":838,"open":793,"high":835,"low":839,"close":594,"volume":840},"2026-03-26T00:00:00",8.51,2693300,{"timestamp":842,"open":843,"high":615,"low":839,"close":844,"volume":845},"2026-03-29T00:00:00",8.62,8.66,2429100,{"timestamp":187,"open":624,"high":847,"low":798,"close":752,"volume":848},9.44,6639400,{"timestamp":850,"open":758,"high":851,"low":703,"close":634,"volume":852},"2026-03-31T00:00:00",9.85,5299700,{"timestamp":854,"open":703,"high":855,"low":856,"close":669,"volume":857},"2026-04-01T00:00:00",10.02,9.26,6286100,{"timestamp":859,"open":707,"high":860,"low":851,"close":861,"volume":862},"2026-04-05T00:00:00",10.77,10.75,7776100,{"timestamp":864,"open":865,"high":866,"low":867,"close":866,"volume":868},"2026-04-06T00:00:00",10.73,11.48,10.7,8490900,{"timestamp":870,"open":871,"high":872,"low":873,"close":874,"volume":875},"2026-04-07T00:00:00",12.05,12.39,11.84,11.91,11550600,{"timestamp":877,"open":878,"high":879,"low":880,"close":881,"volume":882},"2026-04-08T00:00:00",12.01,12.68,11.93,12.53,8235400,{"timestamp":188,"open":884,"high":885,"low":886,"close":887,"volume":888},12.66,12.74,12.17,12.54,5996700,{"timestamp":890,"open":872,"high":891,"low":892,"close":893,"volume":894},"2026-04-12T00:00:00",12.69,12.18,12.55,5702800,{"timestamp":896,"open":897,"high":898,"low":897,"close":899,"volume":900},"2026-04-13T00:00:00",12.62,13.08,13.06,5915500,{"timestamp":902,"open":903,"high":904,"low":905,"close":906,"volume":907},"2026-04-14T00:00:00",13.02,13.26,12.94,13.15,5836200,{"timestamp":909,"open":906,"high":910,"low":905,"close":904,"volume":911},"2026-04-15T00:00:00",13.34,3311100,{"timestamp":913,"open":910,"high":914,"low":910,"close":914,"volume":915},"2026-04-16T00:00:00",13.82,6381100,{"timestamp":917,"open":918,"high":919,"low":920,"close":921,"volume":922},"2026-04-19T00:00:00",13.7,14.26,13.65,14.1,5019600,{"timestamp":924,"open":925,"high":926,"low":927,"close":928,"volume":929},"2026-04-21T00:00:00",14.01,14.5,13.86,14.19,8417800,{"timestamp":931,"open":932,"high":933,"low":920,"close":918,"volume":934},"2026-04-22T00:00:00",14.17,14.21,3448700,{"timestamp":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2026-04-23T00:00:00",13.67,13.8,13.22,13.43,4840400,{"timestamp":943,"open":944,"high":945,"low":946,"close":947,"volume":948},"2026-04-26T00:00:00",13.56,13.61,12.93,12.98,4361900,{"timestamp":950,"open":946,"high":951,"low":893,"close":952,"volume":953},"2026-04-27T00:00:00",12.99,12.82,4964100,{"timestamp":955,"open":956,"high":957,"low":897,"close":958,"volume":959},"2026-04-28T00:00:00",12.78,12.88,12.75,2979200,{"timestamp":191,"open":961,"high":947,"low":962,"close":893,"volume":963},12.92,12.48,4774100,{"timestamp":965,"open":962,"high":966,"low":967,"close":968,"volume":969},"2026-05-03T00:00:00",12.56,11.7,11.83,11995100,{"timestamp":971,"open":972,"high":887,"low":12,"close":973,"volume":974},"2026-05-04T00:00:00",11.8,12.19,13478600,{"timestamp":976,"open":977,"high":978,"low":979,"close":879,"volume":980},"2026-05-05T00:00:00",12.34,12.86,12.32,8624600,{"timestamp":982,"open":956,"high":961,"low":983,"close":984,"volume":985},"2026-05-06T00:00:00",12.03,12.11,6405400,{"timestamp":987,"open":872,"high":988,"low":989,"close":990,"volume":991},"2026-05-07T00:00:00",12.46,11.19,11.33,8334200,{"timestamp":993,"open":994,"high":995,"low":860,"close":996,"volume":997},"2026-05-10T00:00:00",11.4,11.47,11.29,21968300,{"timestamp":192,"open":999,"high":1000,"low":1001,"close":1002,"volume":1003},11.09,11.38,11.08,11.14,7272500,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-05-12T00:00:00",11.12,11.25,10.78,10.8,6892300,{"timestamp":1012,"open":1013,"high":1014,"low":1015,"close":865,"volume":1016},"2026-05-13T00:00:00",10.95,11.1,10.66,4383800,{"timestamp":1018,"open":1019,"high":1020,"low":739,"close":1020,"volume":1021},"2026-05-14T00:00:00",10.4,10.68,5975500,{"timestamp":1023,"open":1020,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-05-17T00:00:00",10.72,10.43,10.54,8884300,{"timestamp":1029,"open":1025,"high":1025,"low":730,"close":730,"volume":1030},"2026-05-18T00:00:00",7871200,{"timestamp":1032,"open":1033,"high":1034,"low":1033,"close":861,"volume":1035},"2026-05-19T00:00:00",10.2,11.06,9070500,{"timestamp":1037,"open":1038,"high":1039,"low":1026,"close":1009,"volume":1040},"2026-05-20T00:00:00",10.61,10.94,4730900,{"timestamp":1042,"open":1043,"high":1044,"low":1045,"close":1046,"volume":1047},"2026-05-21T00:00:00",10.81,10.83,10.52,10.56,3496400,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1009,"volume":1053},"2026-05-24T00:00:00",10.65,10.87,10.6,2638300,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2026-05-25T00:00:00",10.67,10.86,10.58,10.79,2610600,{"timestamp":1062,"open":1051,"high":999,"low":1059,"close":1063,"volume":1064},"2026-05-26T00:00:00",10.85,3776500,{"timestamp":1066,"open":1057,"high":990,"low":860,"close":1067,"volume":1068},"2026-05-27T00:00:00",10.97,7043200,{"timestamp":194,"open":1070,"high":1071,"low":865,"close":1071,"volume":1072},10.93,11.23,7738200,{"timestamp":1074,"open":31,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-05-31T00:00:00",11.49,11.02,11.24,6322300,{"timestamp":1080,"open":1081,"high":1082,"low":1059,"close":1002,"volume":1083},"2026-06-01T00:00:00",11.35,11.41,4580400,{"timestamp":1085,"open":1086,"high":1086,"low":1015,"close":1087,"volume":1088},"2026-06-02T00:00:00",11,10.96,4306700,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1092,"volume":1094},"2026-06-04T00:00:00",10.91,11.3,10.89,5150900,{"timestamp":1096,"open":1097,"high":1098,"low":1001,"close":1014,"volume":1099},"2026-06-07T00:00:00",11.31,11.42,4440000,{"timestamp":1101,"open":1102,"high":1103,"low":1001,"close":1103,"volume":1104},"2026-06-08T00:00:00",11.26,11.6,4894100,{"timestamp":195,"open":1106,"high":967,"low":1071,"close":990,"volume":1107},11.55,4685800,{"timestamp":1109,"open":990,"high":990,"low":1110,"close":1070,"volume":1111},"2026-06-10T00:00:00",10.41,13231500,{"timestamp":1113,"open":1070,"high":1014,"low":1114,"close":1091,"volume":1115},"2026-06-11T00:00:00",10.74,3802200,{"timestamp":1117,"open":1118,"high":1119,"low":1044,"close":1044,"volume":1120},"2026-06-14T00:00:00",11.07,11.43,4632100,{"timestamp":1122,"open":1063,"high":1070,"low":1123,"close":1057,"volume":1124},"2026-06-15T00:00:00",10.71,2453800,{"timestamp":1126,"open":1091,"high":1034,"low":1127,"close":1127,"volume":1128},"2026-06-16T00:00:00",10.55,3488900,{"timestamp":1130,"open":1020,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-06-17T00:00:00",10.9,10.38,10.47,7353100,{"timestamp":1136,"open":1137,"high":1020,"low":1138,"close":1139,"volume":1140},"2026-06-18T00:00:00",10.5,10.35,10.64,2273300,{"timestamp":1142,"open":1143,"high":1063,"low":1046,"close":1063,"volume":1144},"2026-06-21T00:00:00",10.62,2834000,{"timestamp":1146,"open":1123,"high":1147,"low":1148,"close":861,"volume":1149},"2026-06-22T00:00:00",10.88,10.57,3510100,{"timestamp":1151,"open":865,"high":1152,"low":1026,"close":1008,"volume":771},"2026-06-23T00:00:00",10.84,{"timestamp":1154,"open":1043,"high":31,"low":1008,"close":1155,"volume":1156},"2026-06-24T00:00:00",11.05,3566200,{"timestamp":1158,"open":1034,"high":1159,"low":1160,"close":1081,"volume":1161},"2026-06-25T00:00:00",11.44,11.04,3706600,{"timestamp":1163,"open":1092,"high":1075,"low":996,"close":1119,"volume":1164},"2026-06-28T00:00:00",1895600,{"timestamp":1166,"open":1119,"high":1159,"low":1118,"close":990,"volume":1167},"2026-06-29T00:00:00",2331200,{"timestamp":1169,"open":1170,"high":1171,"low":1034,"close":1172,"volume":1173},"2026-06-30T00:00:00",11.21,11.28,11.15,3806300,{"timestamp":197,"open":1007,"high":990,"low":1175,"close":1176,"volume":1177},10.99,11.01,4744900,{"timestamp":1179,"open":1034,"high":1102,"low":1076,"close":1076,"volume":1180},"2026-07-02T00:00:00",2502200,{"timestamp":1182,"open":1183,"high":1183,"low":1038,"close":1139,"volume":1184},"2026-07-05T00:00:00",10.98,3250400,{"timestamp":1186,"open":1015,"high":1024,"low":734,"close":1019,"volume":1187},"2026-07-06T00:00:00",6183900,{"timestamp":1189,"open":1019,"high":1190,"low":1191,"close":1138,"volume":1192},"2026-07-07T00:00:00",10.45,10.22,2578200,{"timestamp":1194,"open":1138,"high":1152,"low":1195,"close":1024,"volume":1196},"2026-07-08T00:00:00",10.3,4730100,{"timestamp":1198,"open":1013,"high":1199,"low":1013,"close":1172,"volume":1200},"2026-07-09T00:00:00",11.27,3470400,{"timestamp":1202,"open":1014,"high":1203,"low":1015,"close":865,"volume":1204},"2026-07-12T00:00:00",11.13,2602300,{"timestamp":1206,"open":1008,"high":1008,"low":1058,"close":1123,"volume":1207},"2026-07-13T00:00:00",2034900,{"timestamp":1209,"open":1024,"high":1059,"low":1210,"close":860,"volume":1211},"2026-07-14T00:00:00",10.59,2989800,{"timestamp":1213,"open":1009,"high":1214,"low":1056,"close":1160,"volume":1215},"2026-07-15T00:00:00",11.11,3278400,{"timestamp":1217,"open":1155,"high":1214,"low":1051,"close":1070,"volume":1218},"2026-07-16T00:00:00",1938700,{"timestamp":1220,"open":1091,"high":1014,"low":1123,"close":861,"volume":1221},"2026-07-19T00:00:00",1872600,{"timestamp":1223,"open":1008,"high":1014,"low":867,"close":1224,"volume":1225},"2026-07-20T00:00:00",11.03,3356900,{"timestamp":1227,"open":1160,"high":1228,"low":1160,"close":1082,"volume":1229},"2026-07-21T00:00:00",11.45,3846100,{"timestamp":1231,"open":1081,"high":1232,"low":1006,"close":1172,"volume":1233},"2026-07-22T00:00:00",11.36,2606500,{"timestamp":1235,"open":1006,"high":1236,"low":1067,"close":1086,"volume":1237},"2026-07-23T00:00:00",11.34,2729300,{"timestamp":1239,"open":999,"high":1240,"low":1147,"close":1224,"volume":1241},"2026-07-26T00:00:00",11.22,1967800,{"timestamp":1243,"open":1172,"high":1119,"low":1224,"close":1155,"volume":1244},"2026-07-27T00:00:00",2540800,{"timestamp":1246,"open":1076,"high":1155,"low":1137,"close":1058,"volume":1247},"2026-07-28T00:00:00",5752300,{"timestamp":1249,"open":1143,"high":1007,"low":1143,"close":1170,"volume":1250},"2026-07-29T00:00:00",2909100,{"timestamp":200,"open":1203,"high":1170,"low":1039,"close":1034,"volume":1252},3390200,{"timestamp":1254,"open":1118,"high":1171,"low":1183,"close":1172,"volume":1255},"2026-08-02T00:00:00",1851600,{"timestamp":1257,"open":1170,"high":1081,"low":1091,"close":1070,"volume":1258},"2026-08-03T00:00:00",1953100,{"timestamp":1260,"open":1176,"high":989,"low":1063,"close":1063,"volume":1261},"2026-08-04T00:00:00",1702000,{"timestamp":1263,"open":1063,"high":1063,"low":1139,"close":1056,"volume":1264},"2026-08-05T00:00:00",2061900,{"timestamp":1266,"open":1024,"high":1063,"low":1139,"close":1059,"volume":1267},"2026-08-06T00:00:00",2149700,{"timestamp":1269,"open":860,"high":1152,"low":1270,"close":1139,"volume":1271},"2026-08-09T00:00:00",10.48,3718900,{"timestamp":201,"open":1143,"high":867,"low":1273,"close":734,"volume":1274},10.14,6383100,{"timestamp":1276,"open":1138,"high":1133,"low":1277,"close":734,"volume":1278},"2026-08-11T00:00:00",10.15,3383900,{"timestamp":1280,"open":1281,"high":1143,"low":1282,"close":1148,"volume":1283},"2026-08-12T00:00:00",10.29,10.26,3370300,{"timestamp":1285,"open":865,"high":1013,"low":1286,"close":1287,"volume":1288},"2026-08-13T00:00:00",10.32,10.82,4564900,{"timestamp":1290,"open":1287,"high":1070,"low":1282,"close":1291,"volume":1292},"2026-08-16T00:00:00",10.33,4722300,{"timestamp":1294,"open":1138,"high":1295,"low":673,"close":723,"volume":1296},"2026-08-17T00:00:00",10.37,6304200,{"timestamp":1298,"open":730,"high":1195,"low":727,"close":855,"volume":1299},"2026-08-18T00:00:00",4495200,{"timestamp":1301,"open":707,"high":723,"low":1302,"close":743,"volume":1303},"2026-08-19T00:00:00",9.74,3565200,{"timestamp":1305,"open":1306,"high":734,"low":1306,"close":1307,"volume":1308},"2026-08-20T00:00:00",10,10.16,3868300,{"timestamp":1310,"open":717,"high":1286,"low":1311,"close":1033,"volume":1312},"2026-08-23T00:00:00",9.97,2300400,{"timestamp":1314,"open":1315,"high":1133,"low":1277,"close":1316,"volume":1317},"2026-08-24T00:00:00",10.19,10.39,5647700,{"timestamp":1319,"open":1025,"high":1139,"low":1019,"close":1019,"volume":1320},"2026-08-25T00:00:00",2124700,{"timestamp":1322,"open":1323,"high":1324,"low":1291,"close":1323,"volume":1325},"2026-08-26T00:00:00",10.36,10.53,2401000,{"timestamp":1327,"open":1328,"high":1329,"low":1033,"close":734,"volume":1330},"2026-08-27T00:00:00",10.46,10.51,2750300,{"timestamp":1332,"open":1333,"high":1131,"low":1138,"close":1131,"volume":1334},"2026-08-30T00:00:00",10.42,6924000,{"timestamp":1336,"open":1093,"high":996,"low":861,"close":1203,"volume":1337},"2026-08-31T00:00:00",4916000,{"timestamp":1339,"open":31,"high":1340,"low":1155,"close":1341,"volume":1342},"2026-09-01T00:00:00",11.77,11.54,4270600,{"timestamp":1344,"open":12,"high":1345,"low":1346,"close":1346,"volume":1347},"2026-09-02T00:00:00",12.26,11.66,4055500,{"timestamp":1349,"open":1350,"high":972,"low":1240,"close":1228,"volume":1351},"2026-09-03T00:00:00",11.64,6171700,{"timestamp":1353,"open":1354,"high":873,"low":1355,"close":1354,"volume":1356},"2026-09-07T00:00:00",11.56,11.52,2532200,{"timestamp":1358,"open":1359,"high":1103,"low":1171,"close":1103,"volume":1360},"2026-09-08T00:00:00",11.46,3127200,{"timestamp":204,"open":1362,"high":1363,"low":1355,"close":1364,"volume":1365},11.61,12.02,11.98,3772300,{"timestamp":1367,"open":1368,"high":886,"low":1350,"close":1369,"volume":1370},"2026-09-10T00:00:00",11.92,12.16,5034900,{"timestamp":1372,"open":873,"high":1373,"low":1374,"close":968,"volume":1375},"2026-09-13T00:00:00",11.94,11.65,3646100,{"timestamp":1377,"open":1378,"high":1378,"low":1379,"close":1354,"volume":1380},"2026-09-14T00:00:00",11.9,11.5,3253500,{"timestamp":1382,"open":1383,"high":871,"low":1000,"close":1384,"volume":1385},"2026-09-15T00:00:00",11.53,11.74,4505400,{"timestamp":1387,"open":968,"high":1369,"low":990,"close":990,"volume":1388},"2026-09-16T00:00:00",4166600,{"timestamp":1390,"open":1097,"high":1383,"low":1014,"close":994,"volume":1391},"2026-09-17T00:00:00",16799200,{"timestamp":1393,"open":866,"high":1394,"low":1159,"close":1374,"volume":1395},"2026-09-20T00:00:00",11.82,2583500,{"timestamp":1397,"open":1398,"high":1399,"low":866,"close":873,"volume":1400},"2026-09-21T00:00:00",11.63,11.87,2844300,{"timestamp":1402,"open":1340,"high":1403,"low":1404,"close":1394,"volume":1405},"2026-09-22T00:00:00",12.04,11.67,2511700,{"timestamp":1407,"open":1378,"high":1378,"low":1103,"close":1408,"volume":1409},"2026-09-23T00:00:00",11.81,2247000,[]]