[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fX1HzyfWMMxhJ-3rUAYdQu9oXIbF7RT4P2dRrNwP-jNI":3,"$f5FaDiesKHtKQnIzS88VmNWwFwxLaRZzrnyAc6H7lW9s":46,"$f4eBuamj7Ny6wppHeIjgrv0mGPfeOfsGe49hR7zDJsqc":79},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"JSLG3","jslg3","stock","JSL S.A.","Jsl","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},6.38,-0.08,-1.2384,"BRL","2026-09-24T23:48:21Z",{"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},-0.366,4.145,29.97,10.65,-17.43,1.54,1.71,5.07,0.16,9122897000,1800131000,-8.83,4.5,-0.87,-1.07,9.47,15.46,4.19,6.37,1.37,9,[],[41,42,43,44,45],"CVCB3","AZUL4","GOLL4","EMBJ3","BPAC11",{"items":47,"totalItens":76,"success":77,"errors":78,"limitReached":76},[48,55,60,66,68,73],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.236108,"2022-12-21T00:00:00","2022-12-27T00:00:00","2023-01-06T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.316868,"2023-11-28T00:00:00","2023-12-06T00:00:00","2023-12-26T00:00:00",{"type":61,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":49},0,0.0989204,"2024-12-19T00:00:00","2024-12-26T00:00:00","2025-01-31T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":63,"comDate":64,"paymentDate":65,"status":49},0.321591,{"type":61,"category":50,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":61},1.4803,"2025-12-22T00:00:00","2025-12-29T00:00:00","2026-12-31T00:00:00",{"type":49,"category":50,"amount":74,"approvalDate":70,"comDate":71,"paymentDate":75,"status":49},0.431227,"2026-02-02T00:00:00",null,true,[],{"items":80,"totalItens":76,"success":77,"errors":1126,"limitReached":76},[81,86,91,96,101,106,111,118,123,128,135,140,145,150,155,161,167,174,179,183,187,191,196,201,205,209,212,217,223,226,230,234,240,244,247,251,255,258,261,264,267,270,275,281,287,293,298,305,311,317,323,329,336,340,346,352,358,365,372,377,384,389,395,399,403,410,416,422,425,432,435,439,443,450,454,459,462,466,469,475,482,488,492,497,503,508,512,517,524,530,537,544,548,552,555,561,565,572,577,582,588,593,598,602,605,609,613,617,621,625,631,634,637,641,647,650,655,659,665,670,674,679,683,689,694,698,702,707,712,717,721,724,727,730,733,737,741,745,749,753,758,762,767,773,776,779,783,787,791,794,798,801,804,807,811,814,817,822,827,830,833,837,840,843,846,850,854,857,862,865,870,874,878,882,885,888,891,894,897,900,904,908,911,915,918,921,925,928,931,934,937,940,943,946,949,952,956,959,962,965,968,971,974,978,981,984,987,990,993,996,999,1002,1006,1011,1018,1024,1029,1034,1040,1045,1049,1053,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1097,1100,1102,1106,1109,1112,1115,1118,1123],{"timestamp":82,"open":83,"high":12,"low":84,"close":36,"volume":85},"2025-09-25T00:00:00",6.21,6.2,608200,{"timestamp":87,"open":36,"high":88,"low":89,"close":12,"volume":90},"2025-09-28T00:00:00",6.55,6.35,606700,{"timestamp":92,"open":36,"high":93,"low":94,"close":89,"volume":95},"2025-09-29T00:00:00",6.48,6.34,561800,{"timestamp":97,"open":94,"high":98,"low":99,"close":98,"volume":100},"2025-09-30T00:00:00",6.4,6.17,602700,{"timestamp":102,"open":103,"high":104,"low":84,"close":89,"volume":105},"2025-10-01T00:00:00",6.28,6.42,727100,{"timestamp":107,"open":89,"high":108,"low":84,"close":109,"volume":110},"2025-10-02T00:00:00",6.36,6.29,938600,{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-10-05T00:00:00",6.27,6.33,5.87,5.93,1210300,{"timestamp":119,"open":120,"high":116,"low":121,"close":121,"volume":122},"2025-10-06T00:00:00",5.9,5.56,1083000,{"timestamp":124,"open":121,"high":125,"low":121,"close":126,"volume":127},"2025-10-07T00:00:00",5.78,5.7,836400,{"timestamp":129,"open":130,"high":131,"low":132,"close":133,"volume":134},"2025-10-08T00:00:00",5.64,5.77,5.4,5.45,807200,{"timestamp":136,"open":137,"high":121,"low":132,"close":138,"volume":139},"2025-10-09T00:00:00",5.46,5.47,523600,{"timestamp":141,"open":138,"high":142,"low":133,"close":143,"volume":144},"2025-10-12T00:00:00",5.63,5.58,485000,{"timestamp":146,"open":143,"high":147,"low":133,"close":148,"volume":149},"2025-10-13T00:00:00",5.68,5.62,433900,{"timestamp":151,"open":147,"high":152,"low":137,"close":153,"volume":154},"2025-10-14T00:00:00",5.69,5.52,2508900,{"timestamp":156,"open":157,"high":121,"low":158,"close":159,"volume":160},"2025-10-15T00:00:00",5.5,5.37,5.42,876800,{"timestamp":162,"open":132,"high":163,"low":164,"close":165,"volume":166},"2025-10-16T00:00:00",5.51,5.21,5.23,742900,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-10-19T00:00:00",5.25,5.32,5.19,5.2,709400,{"timestamp":175,"open":176,"high":170,"low":171,"close":177,"volume":178},"2025-10-20T00:00:00",5.28,5.27,380500,{"timestamp":180,"open":164,"high":181,"low":172,"close":177,"volume":182},"2025-10-21T00:00:00",5.29,388600,{"timestamp":184,"open":176,"high":158,"low":172,"close":185,"volume":186},"2025-10-22T00:00:00",5.3,508300,{"timestamp":188,"open":181,"high":138,"low":181,"close":189,"volume":190},"2025-10-23T00:00:00",5.41,532500,{"timestamp":192,"open":133,"high":193,"low":194,"close":137,"volume":195},"2025-10-26T00:00:00",5.54,5.39,314700,{"timestamp":197,"open":137,"high":198,"low":199,"close":189,"volume":200},"2025-10-27T00:00:00",5.49,5.38,237100,{"timestamp":202,"open":203,"high":133,"low":169,"close":132,"volume":204},"2025-10-29T00:00:00",5.35,454000,{"timestamp":206,"open":133,"high":133,"low":207,"close":132,"volume":208},"2025-10-30T00:00:00",5.33,3039100,{"timestamp":210,"open":189,"high":138,"low":177,"close":177,"volume":211},"2025-11-02T00:00:00",709700,{"timestamp":213,"open":170,"high":214,"low":176,"close":215,"volume":216},"2025-11-03T00:00:00",5.36,5.34,245700,{"timestamp":218,"open":215,"high":219,"low":220,"close":221,"volume":222},"2025-11-04T00:00:00",5.75,5.31,5.67,1259200,{"timestamp":224,"open":221,"high":221,"low":159,"close":133,"volume":225},"2025-11-05T00:00:00",848500,{"timestamp":227,"open":159,"high":163,"low":203,"close":228,"volume":229},"2025-11-06T00:00:00",5.48,344200,{"timestamp":231,"open":163,"high":232,"low":133,"close":157,"volume":233},"2025-11-09T00:00:00",5.59,351000,{"timestamp":235,"open":133,"high":236,"low":237,"close":238,"volume":239},"2025-11-10T00:00:00",5.92,5.43,5.81,1356100,{"timestamp":241,"open":242,"high":242,"low":193,"close":152,"volume":243},"2025-11-11T00:00:00",5.89,592300,{"timestamp":245,"open":152,"high":152,"low":137,"close":153,"volume":246},"2025-11-12T00:00:00",554700,{"timestamp":248,"open":198,"high":249,"low":189,"close":121,"volume":250},"2025-11-13T00:00:00",5.61,399700,{"timestamp":252,"open":121,"high":253,"low":158,"close":199,"volume":254},"2025-11-16T00:00:00",5.57,570400,{"timestamp":256,"open":214,"high":159,"low":170,"close":158,"volume":257},"2025-11-17T00:00:00",158200,{"timestamp":259,"open":207,"high":137,"low":181,"close":237,"volume":260},"2025-11-18T00:00:00",499800,{"timestamp":262,"open":132,"high":198,"low":185,"close":198,"volume":263},"2025-11-20T00:00:00",461900,{"timestamp":265,"open":228,"high":147,"low":228,"close":143,"volume":266},"2025-11-23T00:00:00",323200,{"timestamp":268,"open":143,"high":152,"low":163,"close":249,"volume":269},"2025-11-24T00:00:00",461100,{"timestamp":271,"open":147,"high":272,"low":147,"close":273,"volume":274},"2025-11-25T00:00:00",6.19,6.1,1586900,{"timestamp":276,"open":273,"high":277,"low":278,"close":279,"volume":280},"2025-11-26T00:00:00",6.65,6.09,6.64,1147400,{"timestamp":282,"open":283,"high":283,"low":284,"close":285,"volume":286},"2025-11-27T00:00:00",6.75,6.47,6.67,2215500,{"timestamp":288,"open":283,"high":289,"low":290,"close":291,"volume":292},"2025-11-30T00:00:00",6.93,6.6,6.91,1056000,{"timestamp":294,"open":295,"high":296,"low":295,"close":296,"volume":297},"2025-12-01T00:00:00",6.88,7.71,1907300,{"timestamp":299,"open":300,"high":301,"low":302,"close":303,"volume":304},"2025-12-02T00:00:00",7.67,7.95,7.56,7.85,1505700,{"timestamp":306,"open":307,"high":308,"low":307,"close":309,"volume":310},"2025-12-03T00:00:00",7.81,7.97,7.91,792900,{"timestamp":312,"open":301,"high":313,"low":314,"close":315,"volume":316},"2025-12-04T00:00:00",8.15,7.36,7.61,2118100,{"timestamp":318,"open":300,"high":319,"low":320,"close":321,"volume":322},"2025-12-07T00:00:00",7.92,7.48,7.75,991400,{"timestamp":324,"open":325,"high":296,"low":326,"close":327,"volume":328},"2025-12-08T00:00:00",7.66,7.24,7.43,821800,{"timestamp":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2025-12-09T00:00:00",7.33,7.55,7.31,7.42,477900,{"timestamp":337,"open":314,"high":338,"low":333,"close":331,"volume":339},"2025-12-10T00:00:00",7.46,349500,{"timestamp":341,"open":342,"high":343,"low":326,"close":344,"volume":345},"2025-12-11T00:00:00",7.32,7.63,7.28,583500,{"timestamp":347,"open":314,"high":348,"low":349,"close":350,"volume":351},"2025-12-14T00:00:00",7.45,7.25,7.26,319000,{"timestamp":353,"open":354,"high":354,"low":355,"close":356,"volume":357},"2025-12-15T00:00:00",7.2,6.92,7.1,570100,{"timestamp":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2025-12-16T00:00:00",7.09,7.13,6.84,6.99,1037100,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-12-17T00:00:00",6.95,7,6.86,6.9,298600,{"timestamp":373,"open":289,"high":374,"low":291,"close":375,"volume":376},"2025-12-18T00:00:00",7.18,6.98,486100,{"timestamp":378,"open":379,"high":380,"low":381,"close":382,"volume":383},"2025-12-21T00:00:00",7.02,7.07,6.73,6.78,416300,{"timestamp":70,"open":385,"high":386,"low":348,"close":387,"volume":388},7.65,8.17,7.93,3123900,{"timestamp":390,"open":391,"high":392,"low":393,"close":391,"volume":394},"2025-12-25T00:00:00",8.01,8.23,7.76,1681200,{"timestamp":396,"open":397,"high":397,"low":338,"close":343,"volume":398},"2025-12-28T00:00:00",8,2882600,{"timestamp":71,"open":219,"high":400,"low":219,"close":401,"volume":402},6.45,6.06,5307100,{"timestamp":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2026-01-01T00:00:00",6.07,6.31,5.99,6.04,1699300,{"timestamp":411,"open":412,"high":103,"low":413,"close":414,"volume":415},"2026-01-04T00:00:00",6.02,5.98,6.16,1078600,{"timestamp":417,"open":414,"high":418,"low":419,"close":420,"volume":421},"2026-01-05T00:00:00",6.32,6.08,6.12,725400,{"timestamp":423,"open":273,"high":84,"low":408,"close":420,"volume":424},"2026-01-06T00:00:00",723800,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-01-07T00:00:00",6.05,6.14,5.94,5.97,677500,{"timestamp":433,"open":116,"high":418,"low":116,"close":278,"volume":434},"2026-01-08T00:00:00",853900,{"timestamp":436,"open":99,"high":84,"low":437,"close":99,"volume":438},"2026-01-11T00:00:00",5.95,951000,{"timestamp":440,"open":113,"high":441,"low":427,"close":278,"volume":442},"2026-01-12T00:00:00",6.39,677800,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2026-01-13T00:00:00",6.18,6.26,6.11,6.15,1166200,{"timestamp":451,"open":84,"high":452,"low":405,"close":272,"volume":453},"2026-01-14T00:00:00",6.25,877500,{"timestamp":455,"open":83,"high":456,"low":457,"close":419,"volume":458},"2026-01-15T00:00:00",6.22,5.96,1154300,{"timestamp":460,"open":427,"high":414,"low":412,"close":447,"volume":461},"2026-01-18T00:00:00",518600,{"timestamp":463,"open":420,"high":99,"low":464,"close":116,"volume":465},"2026-01-19T00:00:00",5.88,2538000,{"timestamp":467,"open":407,"high":103,"low":407,"close":452,"volume":468},"2026-01-20T00:00:00",3302800,{"timestamp":470,"open":471,"high":472,"low":109,"close":473,"volume":474},"2026-01-21T00:00:00",6.3,6.72,6.62,1203800,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2026-01-22T00:00:00",6.61,6.82,6.54,6.79,629900,{"timestamp":483,"open":484,"high":485,"low":486,"close":374,"volume":487},"2026-01-25T00:00:00",6.77,7.22,6.57,1052500,{"timestamp":489,"open":485,"high":490,"low":485,"close":385,"volume":491},"2026-01-26T00:00:00",7.78,1064900,{"timestamp":493,"open":385,"high":494,"low":327,"close":495,"volume":496},"2026-01-27T00:00:00",7.74,7.49,831200,{"timestamp":498,"open":499,"high":300,"low":500,"close":501,"volume":502},"2026-01-28T00:00:00",7.54,7.11,7.4,1237500,{"timestamp":504,"open":321,"high":303,"low":505,"close":506,"volume":507},"2026-02-01T00:00:00",7.72,7.83,347000,{"timestamp":75,"open":303,"high":308,"low":509,"close":510,"volume":511},7.57,7.77,4734100,{"timestamp":513,"open":490,"high":514,"low":327,"close":515,"volume":516},"2026-02-03T00:00:00",7.82,7.73,1926900,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2026-02-05T00:00:00",8.29,8.68,8.18,8.58,1091200,{"timestamp":525,"open":526,"high":526,"low":527,"close":528,"volume":529},"2026-02-08T00:00:00",8.64,8.36,8.48,683600,{"timestamp":531,"open":532,"high":533,"low":534,"close":535,"volume":536},"2026-02-09T00:00:00",8.53,8.57,8.37,8.52,999400,{"timestamp":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2026-02-10T00:00:00",8.5,8.72,8.4,8.59,1313200,{"timestamp":545,"open":546,"high":522,"low":392,"close":519,"volume":547},"2026-02-11T00:00:00",8.55,1197800,{"timestamp":549,"open":550,"high":392,"low":397,"close":313,"volume":551},"2026-02-12T00:00:00",8.21,704200,{"timestamp":553,"open":554,"high":550,"low":397,"close":313,"volume":310},"2026-02-17T00:00:00",8.13,{"timestamp":556,"open":521,"high":557,"low":558,"close":559,"volume":560},"2026-02-18T00:00:00",8.25,7.99,8.2,594700,{"timestamp":562,"open":559,"high":532,"low":563,"close":541,"volume":564},"2026-02-19T00:00:00",8.1,1424900,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-02-22T00:00:00",8.46,8.47,8.26,8.3,849200,{"timestamp":573,"open":527,"high":574,"low":575,"close":542,"volume":576},"2026-02-23T00:00:00",8.75,8.31,2204200,{"timestamp":578,"open":579,"high":579,"low":514,"close":580,"volume":581},"2026-02-24T00:00:00",8.65,8.04,1775200,{"timestamp":583,"open":584,"high":559,"low":585,"close":586,"volume":587},"2026-02-25T00:00:00",7.98,7.88,8.12,1495500,{"timestamp":589,"open":590,"high":590,"low":505,"close":591,"volume":592},"2026-02-26T00:00:00",8.16,7.87,1398500,{"timestamp":594,"open":595,"high":313,"low":506,"close":596,"volume":597},"2026-03-01T00:00:00",8.02,8.14,1924900,{"timestamp":599,"open":514,"high":308,"low":600,"close":307,"volume":601},"2026-03-02T00:00:00",7.5,1767600,{"timestamp":603,"open":591,"high":590,"low":303,"close":313,"volume":604},"2026-03-03T00:00:00",981900,{"timestamp":606,"open":607,"high":563,"low":300,"close":510,"volume":608},"2026-03-04T00:00:00",8.08,1433200,{"timestamp":610,"open":611,"high":343,"low":485,"close":499,"volume":612},"2026-03-05T00:00:00",7.6,1832900,{"timestamp":614,"open":615,"high":315,"low":360,"close":332,"volume":616},"2026-03-08T00:00:00",7.44,2651000,{"timestamp":618,"open":343,"high":607,"low":619,"close":585,"volume":620},"2026-03-09T00:00:00",7.59,1721000,{"timestamp":622,"open":585,"high":558,"low":300,"close":623,"volume":624},"2026-03-10T00:00:00",7.9,1043000,{"timestamp":626,"open":627,"high":627,"low":628,"close":629,"volume":630},"2026-03-11T00:00:00",7.69,6.71,6.74,3804000,{"timestamp":632,"open":484,"high":369,"low":406,"close":406,"volume":633},"2026-03-12T00:00:00",2220200,{"timestamp":635,"open":98,"high":381,"low":98,"close":473,"volume":636},"2026-03-15T00:00:00",1364400,{"timestamp":638,"open":639,"high":381,"low":452,"close":446,"volume":640},"2026-03-16T00:00:00",6.68,1277600,{"timestamp":642,"open":643,"high":644,"low":645,"close":412,"volume":646},"2026-03-18T00:00:00",6,6.13,5.86,1258800,{"timestamp":648,"open":419,"high":419,"low":152,"close":152,"volume":649},"2026-03-19T00:00:00",1000400,{"timestamp":651,"open":464,"high":652,"low":645,"close":653,"volume":654},"2026-03-22T00:00:00",6.66,6.58,1847700,{"timestamp":656,"open":657,"high":628,"low":36,"close":285,"volume":658},"2026-03-23T00:00:00",6.49,1224900,{"timestamp":660,"open":661,"high":662,"low":663,"close":484,"volume":664},"2026-03-24T00:00:00",6.8,7.08,6.63,1674600,{"timestamp":666,"open":663,"high":472,"low":667,"close":668,"volume":669},"2026-03-25T00:00:00",6.43,6.5,995400,{"timestamp":671,"open":672,"high":628,"low":471,"close":486,"volume":673},"2026-03-26T00:00:00",6.53,1532700,{"timestamp":675,"open":676,"high":677,"low":668,"close":480,"volume":678},"2026-03-29T00:00:00",6.69,6.89,1045700,{"timestamp":680,"open":370,"high":681,"low":370,"close":681,"volume":682},"2026-03-30T00:00:00",7.64,1871400,{"timestamp":684,"open":685,"high":686,"low":687,"close":607,"volume":688},"2026-03-31T00:00:00",7.68,8.32,7.62,1977500,{"timestamp":690,"open":691,"high":596,"low":348,"close":692,"volume":693},"2026-04-01T00:00:00",7.8,8.09,1483900,{"timestamp":695,"open":696,"high":557,"low":691,"close":691,"volume":697},"2026-04-05T00:00:00",8.11,2182700,{"timestamp":699,"open":700,"high":563,"low":685,"close":397,"volume":701},"2026-04-06T00:00:00",7.79,1558200,{"timestamp":703,"open":527,"high":704,"low":559,"close":705,"volume":706},"2026-04-07T00:00:00",8.82,8.44,2234300,{"timestamp":708,"open":567,"high":709,"low":710,"close":546,"volume":711},"2026-04-08T00:00:00",8.67,8.24,900800,{"timestamp":713,"open":533,"high":714,"low":519,"close":715,"volume":716},"2026-04-09T00:00:00",8.7,8.51,1026400,{"timestamp":718,"open":686,"high":568,"low":563,"close":719,"volume":720},"2026-04-12T00:00:00",8.33,1038900,{"timestamp":722,"open":575,"high":539,"low":313,"close":719,"volume":723},"2026-04-13T00:00:00",723100,{"timestamp":725,"open":534,"high":715,"low":710,"close":534,"volume":726},"2026-04-14T00:00:00",502200,{"timestamp":728,"open":705,"high":568,"low":325,"close":296,"volume":729},"2026-04-15T00:00:00",1047600,{"timestamp":731,"open":623,"high":586,"low":494,"close":319,"volume":732},"2026-04-16T00:00:00",1295900,{"timestamp":734,"open":623,"high":557,"low":700,"close":735,"volume":736},"2026-04-19T00:00:00",8.05,860300,{"timestamp":738,"open":391,"high":607,"low":514,"close":739,"volume":740},"2026-04-21T00:00:00",7.84,645500,{"timestamp":742,"open":303,"high":309,"low":743,"close":681,"volume":744},"2026-04-22T00:00:00",7.52,438200,{"timestamp":746,"open":296,"high":321,"low":747,"close":501,"volume":748},"2026-04-23T00:00:00",7.35,882300,{"timestamp":750,"open":501,"high":327,"low":751,"close":751,"volume":752},"2026-04-26T00:00:00",7.05,1047200,{"timestamp":754,"open":751,"high":755,"low":478,"close":756,"volume":757},"2026-04-27T00:00:00",7.19,7.16,1112600,{"timestamp":759,"open":756,"high":760,"low":661,"close":369,"volume":761},"2026-04-28T00:00:00",7.17,819900,{"timestamp":763,"open":764,"high":356,"low":291,"close":765,"volume":766},"2026-04-29T00:00:00",7.04,7.06,916700,{"timestamp":768,"open":769,"high":356,"low":770,"close":771,"volume":772},"2026-05-03T00:00:00",7.01,6.87,6.96,1013200,{"timestamp":774,"open":771,"high":342,"low":370,"close":333,"volume":775},"2026-05-04T00:00:00",2287200,{"timestamp":777,"open":501,"high":348,"low":368,"close":344,"volume":778},"2026-05-05T00:00:00",1471900,{"timestamp":780,"open":781,"high":314,"low":363,"close":764,"volume":782},"2026-05-06T00:00:00",7.34,996300,{"timestamp":784,"open":360,"high":785,"low":764,"close":764,"volume":786},"2026-05-07T00:00:00",7.37,1421000,{"timestamp":788,"open":789,"high":380,"low":770,"close":289,"volume":790},"2026-05-10T00:00:00",6.97,658300,{"timestamp":792,"open":289,"high":751,"low":369,"close":289,"volume":793},"2026-05-11T00:00:00",1483600,{"timestamp":795,"open":355,"high":367,"low":796,"close":88,"volume":797},"2026-05-12T00:00:00",6.52,1177300,{"timestamp":799,"open":477,"high":381,"low":93,"close":639,"volume":800},"2026-05-13T00:00:00",571000,{"timestamp":802,"open":290,"high":279,"low":441,"close":668,"volume":803},"2026-05-14T00:00:00",660200,{"timestamp":805,"open":668,"high":88,"low":104,"close":284,"volume":806},"2026-05-17T00:00:00",416200,{"timestamp":808,"open":668,"high":629,"low":36,"close":809,"volume":810},"2026-05-18T00:00:00",6.51,769600,{"timestamp":812,"open":809,"high":765,"low":809,"close":770,"volume":813},"2026-05-19T00:00:00",710000,{"timestamp":815,"open":369,"high":374,"low":629,"close":765,"volume":816},"2026-05-20T00:00:00",473000,{"timestamp":818,"open":819,"high":662,"low":820,"close":820,"volume":821},"2026-05-21T00:00:00",7.03,6.76,424400,{"timestamp":823,"open":824,"high":289,"low":381,"close":825,"volume":826},"2026-05-24T00:00:00",6.85,6.81,481300,{"timestamp":828,"open":824,"high":824,"low":477,"close":477,"volume":829},"2026-05-25T00:00:00",407000,{"timestamp":831,"open":661,"high":478,"low":473,"close":283,"volume":832},"2026-05-26T00:00:00",586300,{"timestamp":834,"open":283,"high":835,"low":279,"close":277,"volume":836},"2026-05-27T00:00:00",6.83,497300,{"timestamp":838,"open":652,"high":639,"low":103,"close":103,"volume":839},"2026-05-28T00:00:00",737100,{"timestamp":841,"open":109,"high":89,"low":413,"close":278,"volume":842},"2026-05-31T00:00:00",1038600,{"timestamp":844,"open":273,"high":445,"low":412,"close":445,"volume":845},"2026-06-01T00:00:00",700800,{"timestamp":847,"open":447,"high":447,"low":848,"close":219,"volume":849},"2026-06-02T00:00:00",5.74,1085500,{"timestamp":851,"open":852,"high":643,"low":126,"close":437,"volume":853},"2026-06-04T00:00:00",5.79,887600,{"timestamp":855,"open":643,"high":643,"low":848,"close":848,"volume":856},"2026-06-07T00:00:00",1269800,{"timestamp":858,"open":131,"high":429,"low":859,"close":860,"volume":861},"2026-06-08T00:00:00",5.71,5.76,632700,{"timestamp":863,"open":219,"high":125,"low":153,"close":153,"volume":864},"2026-06-09T00:00:00",960600,{"timestamp":866,"open":143,"high":867,"low":189,"close":868,"volume":869},"2026-06-10T00:00:00",5.84,5.72,1718500,{"timestamp":871,"open":872,"high":408,"low":130,"close":115,"volume":873},"2026-06-11T00:00:00",5.73,701700,{"timestamp":875,"open":445,"high":445,"low":860,"close":876,"volume":877},"2026-06-14T00:00:00",5.8,1072600,{"timestamp":879,"open":219,"high":852,"low":880,"close":880,"volume":881},"2026-06-15T00:00:00",5.6,737700,{"timestamp":883,"open":860,"high":125,"low":194,"close":132,"volume":884},"2026-06-16T00:00:00",777800,{"timestamp":886,"open":138,"high":253,"low":207,"close":138,"volume":887},"2026-06-17T00:00:00",1245300,{"timestamp":889,"open":137,"high":193,"low":199,"close":189,"volume":890},"2026-06-18T00:00:00",861600,{"timestamp":892,"open":214,"high":253,"low":214,"close":199,"volume":893},"2026-06-21T00:00:00",913900,{"timestamp":895,"open":203,"high":163,"low":185,"close":133,"volume":896},"2026-06-22T00:00:00",472900,{"timestamp":898,"open":133,"high":193,"low":159,"close":198,"volume":899},"2026-06-23T00:00:00",517000,{"timestamp":901,"open":902,"high":848,"low":902,"close":143,"volume":903},"2026-06-24T00:00:00",5.44,1161700,{"timestamp":905,"open":121,"high":906,"low":198,"close":153,"volume":907},"2026-06-25T00:00:00",5.65,604800,{"timestamp":909,"open":198,"high":253,"low":133,"close":253,"volume":910},"2026-06-28T00:00:00",453400,{"timestamp":912,"open":193,"high":913,"low":159,"close":137,"volume":914},"2026-06-29T00:00:00",5.55,548800,{"timestamp":916,"open":214,"high":163,"low":220,"close":237,"volume":917},"2026-06-30T00:00:00",1106000,{"timestamp":919,"open":138,"high":126,"low":133,"close":126,"volume":920},"2026-07-01T00:00:00",1314200,{"timestamp":922,"open":868,"high":430,"low":923,"close":219,"volume":924},"2026-07-02T00:00:00",5.66,996800,{"timestamp":926,"open":131,"high":131,"low":133,"close":153,"volume":927},"2026-07-05T00:00:00",1439100,{"timestamp":929,"open":193,"high":253,"low":207,"close":189,"volume":930},"2026-07-06T00:00:00",1418300,{"timestamp":932,"open":189,"high":121,"low":158,"close":157,"volume":933},"2026-07-07T00:00:00",876700,{"timestamp":935,"open":157,"high":923,"low":138,"close":880,"volume":936},"2026-07-08T00:00:00",518900,{"timestamp":938,"open":219,"high":645,"low":147,"close":219,"volume":939},"2026-07-09T00:00:00",1392300,{"timestamp":941,"open":152,"high":860,"low":153,"close":121,"volume":942},"2026-07-12T00:00:00",561100,{"timestamp":944,"open":232,"high":126,"low":913,"close":923,"volume":945},"2026-07-13T00:00:00",440500,{"timestamp":947,"open":147,"high":872,"low":143,"close":906,"volume":948},"2026-07-14T00:00:00",409300,{"timestamp":950,"open":880,"high":221,"low":253,"close":906,"volume":951},"2026-07-15T00:00:00",276700,{"timestamp":953,"open":859,"high":219,"low":137,"close":954,"volume":955},"2026-07-16T00:00:00",5.53,938500,{"timestamp":957,"open":253,"high":238,"low":913,"close":221,"volume":958},"2026-07-19T00:00:00",747700,{"timestamp":960,"open":126,"high":872,"low":153,"close":152,"volume":961},"2026-07-20T00:00:00",535400,{"timestamp":963,"open":848,"high":860,"low":880,"close":880,"volume":964},"2026-07-21T00:00:00",1008700,{"timestamp":966,"open":130,"high":152,"low":198,"close":152,"volume":967},"2026-07-22T00:00:00",514900,{"timestamp":969,"open":221,"high":126,"low":198,"close":198,"volume":970},"2026-07-23T00:00:00",408700,{"timestamp":972,"open":954,"high":130,"low":954,"close":121,"volume":973},"2026-07-26T00:00:00",620500,{"timestamp":975,"open":906,"high":976,"low":121,"close":219,"volume":977},"2026-07-27T00:00:00",5.82,935300,{"timestamp":979,"open":876,"high":876,"low":954,"close":253,"volume":980},"2026-07-28T00:00:00",333500,{"timestamp":982,"open":148,"high":868,"low":880,"close":906,"volume":983},"2026-07-29T00:00:00",450600,{"timestamp":985,"open":872,"high":872,"low":121,"close":880,"volume":986},"2026-07-30T00:00:00",352100,{"timestamp":988,"open":130,"high":859,"low":163,"close":906,"volume":989},"2026-08-02T00:00:00",720700,{"timestamp":991,"open":859,"high":860,"low":253,"close":860,"volume":992},"2026-08-03T00:00:00",911400,{"timestamp":994,"open":860,"high":429,"low":147,"close":872,"volume":995},"2026-08-04T00:00:00",976100,{"timestamp":997,"open":126,"high":848,"low":880,"close":148,"volume":998},"2026-08-05T00:00:00",622200,{"timestamp":1000,"open":148,"high":221,"low":203,"close":132,"volume":1001},"2026-08-06T00:00:00",800500,{"timestamp":1003,"open":189,"high":228,"low":1004,"close":185,"volume":1005},"2026-08-09T00:00:00",5.16,959500,{"timestamp":1007,"open":185,"high":207,"low":1008,"close":1009,"volume":1010},"2026-08-10T00:00:00",4.76,4.78,2788900,{"timestamp":1012,"open":1013,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-08-11T00:00:00",4.83,4.93,4.68,4.92,1221100,{"timestamp":1019,"open":1020,"high":1021,"low":1022,"close":1016,"volume":1023},"2026-08-12T00:00:00",4.94,5.03,4.88,776900,{"timestamp":1025,"open":1026,"high":1027,"low":1009,"close":1027,"volume":1028},"2026-08-13T00:00:00",4.95,5.05,840700,{"timestamp":1030,"open":1027,"high":1031,"low":1014,"close":1032,"volume":1033},"2026-08-16T00:00:00",5.08,5.01,558300,{"timestamp":1035,"open":1036,"high":1037,"low":1014,"close":1038,"volume":1039},"2026-08-17T00:00:00",5.02,5.13,4.96,838300,{"timestamp":1041,"open":1042,"high":132,"low":1004,"close":1043,"volume":1044},"2026-08-18T00:00:00",5.22,5.18,1500500,{"timestamp":1046,"open":171,"high":171,"low":1038,"close":1047,"volume":1048},"2026-08-19T00:00:00",4.98,796200,{"timestamp":1050,"open":1051,"high":177,"low":1051,"close":1052,"volume":604},"2026-08-20T00:00:00",5,5.24,{"timestamp":1054,"open":171,"high":199,"low":1055,"close":176,"volume":1056},"2026-08-23T00:00:00",5.14,963200,{"timestamp":1058,"open":1042,"high":143,"low":1042,"close":163,"volume":1059},"2026-08-24T00:00:00",1326900,{"timestamp":1061,"open":157,"high":148,"low":132,"close":189,"volume":1062},"2026-08-25T00:00:00",753900,{"timestamp":1064,"open":158,"high":138,"low":215,"close":158,"volume":1065},"2026-08-26T00:00:00",474400,{"timestamp":1067,"open":159,"high":157,"low":215,"close":157,"volume":1068},"2026-08-27T00:00:00",839900,{"timestamp":1070,"open":157,"high":923,"low":228,"close":228,"volume":1071},"2026-08-30T00:00:00",655400,{"timestamp":1073,"open":153,"high":130,"low":228,"close":148,"volume":1074},"2026-08-31T00:00:00",1124900,{"timestamp":1076,"open":130,"high":447,"low":954,"close":412,"volume":1077},"2026-09-01T00:00:00",1698700,{"timestamp":1079,"open":447,"high":452,"low":120,"close":120,"volume":1080},"2026-09-02T00:00:00",814100,{"timestamp":1082,"open":236,"high":413,"low":872,"close":976,"volume":1083},"2026-09-03T00:00:00",825400,{"timestamp":1085,"open":120,"high":414,"low":120,"close":407,"volume":1086},"2026-09-07T00:00:00",1353400,{"timestamp":1088,"open":457,"high":413,"low":976,"close":413,"volume":1089},"2026-09-08T00:00:00",870000,{"timestamp":1091,"open":120,"high":272,"low":131,"close":643,"volume":1092},"2026-09-09T00:00:00",810600,{"timestamp":1094,"open":643,"high":401,"low":1095,"close":430,"volume":1096},"2026-09-10T00:00:00",5.91,1005500,{"timestamp":1098,"open":464,"high":401,"low":848,"close":401,"volume":1099},"2026-09-13T00:00:00",970200,{"timestamp":1101,"open":405,"high":83,"low":643,"close":643,"volume":766},"2026-09-14T00:00:00",{"timestamp":1103,"open":1104,"high":406,"low":643,"close":272,"volume":1105},"2026-09-15T00:00:00",6.03,870900,{"timestamp":1107,"open":84,"high":113,"low":412,"close":447,"volume":1108},"2026-09-16T00:00:00",668600,{"timestamp":1110,"open":405,"high":428,"low":236,"close":408,"volume":1111},"2026-09-17T00:00:00",595600,{"timestamp":1113,"open":401,"high":277,"low":401,"close":473,"volume":1114},"2026-09-20T00:00:00",1053500,{"timestamp":1116,"open":285,"high":472,"low":114,"close":36,"volume":1117},"2026-09-21T00:00:00",1386400,{"timestamp":1119,"open":94,"high":1120,"low":103,"close":1121,"volume":1122},"2026-09-22T00:00:00",6.7,6.46,1833400,{"timestamp":1124,"open":1121,"high":290,"low":108,"close":12,"volume":1125},"2026-09-23T00:00:00",1221700,[]]