[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZSOTu5OliMg1q582Oc6nxcnSxmXW3oQ4n7vwe1HI9bY":3,"$fwO15Owy-VyxK23FlAqI5_YcKQI4rEZhk9zYG3nPdmkc":46,"$ffvjY2Zyck_CsvNMcnG871vScvc127dkvPRWSROpkUgc":57},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"USIM3","usim3","stock","Usinas Sid De Minas Gerais S.A. Usiminas","Usiminas","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},6.48,0.12,1.8868,"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},-1.636,18.87,0,3.38,-3.91,0.34,-10.33,67.24,0.41,11093051000,164986000,-8.67,-6.44,-5.84,-8.27,-3.96,9.82,5.75,0.04,4.44,0.4925,[],[41,42,43,44,45],"VALE3","CSNA3","GGBR4","GOAU4","BRAP4",{"items":47,"totalItens":54,"success":55,"errors":56,"limitReached":54},[48],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":53},"cash",0.257325,"2024-04-25T00:00:00","2024-06-24T00:00:00",1,null,true,[],{"items":58,"totalItens":54,"success":55,"errors":1188,"limitReached":54},[59,65,71,77,82,87,92,98,102,106,111,115,121,127,132,137,144,151,157,161,165,170,176,182,188,193,197,204,209,215,220,226,230,236,241,246,252,256,261,267,271,274,277,280,284,287,291,297,301,307,311,317,323,328,335,341,346,351,356,360,363,366,369,373,376,382,389,395,401,408,414,418,424,429,434,439,443,448,454,459,464,467,473,479,483,487,491,495,500,503,508,513,518,522,527,531,534,537,541,546,551,556,561,566,569,574,579,584,587,591,594,597,601,604,607,610,613,618,621,625,628,630,633,636,640,644,649,655,660,663,667,670,674,679,684,689,694,701,708,715,722,726,732,739,745,752,758,765,770,775,782,787,792,797,803,810,815,822,827,833,840,846,851,857,864,870,876,881,887,893,900,906,911,916,921,926,931,938,942,947,952,958,962,968,973,976,980,985,989,995,999,1004,1008,1012,1016,1021,1025,1029,1032,1038,1041,1044,1047,1051,1054,1057,1060,1064,1067,1070,1073,1076,1079,1082,1085,1089,1095,1098,1101,1105,1108,1111,1114,1117,1120,1123,1127,1131,1135,1139,1145,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185],{"timestamp":60,"open":61,"high":62,"low":63,"close":63,"volume":64},"2025-09-28T00:00:00",4.5,4.57,4.4,839000,{"timestamp":66,"open":63,"high":67,"low":68,"close":69,"volume":70},"2025-09-29T00:00:00",4.43,4.2,4.21,3709500,{"timestamp":72,"open":73,"high":74,"low":75,"close":74,"volume":76},"2025-09-30T00:00:00",4.26,4.41,4.22,575000,{"timestamp":78,"open":79,"high":79,"low":80,"close":79,"volume":81},"2025-10-01T00:00:00",4.42,4.27,505100,{"timestamp":83,"open":74,"high":84,"low":85,"close":74,"volume":86},"2025-10-02T00:00:00",4.48,4.36,598100,{"timestamp":88,"open":89,"high":90,"low":67,"close":90,"volume":91},"2025-10-05T00:00:00",4.46,4.68,618000,{"timestamp":93,"open":62,"high":94,"low":95,"close":96,"volume":97},"2025-10-06T00:00:00",4.58,4.38,4.45,708300,{"timestamp":99,"open":96,"high":100,"low":63,"close":63,"volume":101},"2025-10-07T00:00:00",4.54,424700,{"timestamp":103,"open":37,"high":104,"low":74,"close":74,"volume":105},"2025-10-08T00:00:00",4.49,220200,{"timestamp":107,"open":79,"high":37,"low":108,"close":109,"volume":110},"2025-10-09T00:00:00",4.23,4.3,847000,{"timestamp":112,"open":113,"high":104,"low":113,"close":84,"volume":114},"2025-10-12T00:00:00",4.31,804700,{"timestamp":116,"open":37,"high":117,"low":118,"close":119,"volume":120},"2025-10-13T00:00:00",4.64,4.39,4.61,1035500,{"timestamp":122,"open":123,"high":124,"low":123,"close":125,"volume":126},"2025-10-14T00:00:00",4.51,4.72,4.7,811900,{"timestamp":128,"open":129,"high":124,"low":130,"close":124,"volume":131},"2025-10-15T00:00:00",4.69,4.63,388900,{"timestamp":133,"open":134,"high":135,"low":117,"close":135,"volume":136},"2025-10-16T00:00:00",4.71,4.8,302900,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-19T00:00:00",4.83,4.84,4.73,4.81,373500,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-20T00:00:00",4.78,4.96,4.75,4.93,410200,{"timestamp":152,"open":149,"high":153,"low":154,"close":155,"volume":156},"2025-10-21T00:00:00",5,4.89,4.9,245100,{"timestamp":158,"open":140,"high":159,"low":140,"close":147,"volume":160},"2025-10-22T00:00:00",4.98,460000,{"timestamp":162,"open":149,"high":147,"low":163,"close":154,"volume":164},"2025-10-23T00:00:00",4.53,1710600,{"timestamp":166,"open":167,"high":168,"low":167,"close":168,"volume":169},"2025-10-26T00:00:00",4.85,5.4,1987100,{"timestamp":171,"open":172,"high":173,"low":174,"close":168,"volume":175},"2025-10-27T00:00:00",5.37,5.49,5.31,1387300,{"timestamp":177,"open":178,"high":179,"low":178,"close":180,"volume":181},"2025-10-29T00:00:00",5.29,5.45,5.42,1286100,{"timestamp":183,"open":180,"high":184,"low":185,"close":186,"volume":187},"2025-10-30T00:00:00",5.57,5.39,5.55,673600,{"timestamp":189,"open":190,"high":190,"low":168,"close":191,"volume":192},"2025-11-02T00:00:00",5.66,5.48,1309500,{"timestamp":194,"open":180,"high":179,"low":195,"close":179,"volume":196},"2025-11-03T00:00:00",5.32,309000,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-11-04T00:00:00",5.6,5.81,5.41,5.79,2225200,{"timestamp":205,"open":206,"high":206,"low":172,"close":207,"volume":208},"2025-11-05T00:00:00",5.8,5.46,1931500,{"timestamp":210,"open":211,"high":179,"low":212,"close":213,"volume":214},"2025-11-06T00:00:00",5.38,5.2,5.44,1581000,{"timestamp":216,"open":207,"high":191,"low":217,"close":218,"volume":219},"2025-11-09T00:00:00",5.27,5.36,1036000,{"timestamp":221,"open":222,"high":223,"low":224,"close":195,"volume":225},"2025-11-10T00:00:00",5.35,5.43,5.26,684500,{"timestamp":227,"open":172,"high":172,"low":212,"close":228,"volume":229},"2025-11-11T00:00:00",5.33,523400,{"timestamp":231,"open":217,"high":232,"low":233,"close":234,"volume":235},"2025-11-12T00:00:00",5.34,5.19,5.28,415100,{"timestamp":237,"open":233,"high":238,"low":239,"close":233,"volume":240},"2025-11-13T00:00:00",5.25,5.15,318800,{"timestamp":242,"open":243,"high":238,"low":244,"close":212,"volume":245},"2025-11-16T00:00:00",5.22,5.16,675400,{"timestamp":247,"open":248,"high":243,"low":249,"close":250,"volume":251},"2025-11-17T00:00:00",5.17,5.13,5.14,395600,{"timestamp":253,"open":212,"high":254,"low":249,"close":239,"volume":255},"2025-11-18T00:00:00",5.21,351800,{"timestamp":257,"open":258,"high":233,"low":259,"close":244,"volume":260},"2025-11-20T00:00:00",5.11,5.03,1233600,{"timestamp":262,"open":250,"high":263,"low":264,"close":265,"volume":266},"2025-11-23T00:00:00",5.23,5.06,5.08,409500,{"timestamp":268,"open":250,"high":228,"low":269,"close":195,"volume":270},"2025-11-24T00:00:00",5.05,418100,{"timestamp":272,"open":222,"high":179,"low":238,"close":180,"volume":273},"2025-11-25T00:00:00",1026200,{"timestamp":275,"open":218,"high":185,"low":217,"close":178,"volume":276},"2025-11-26T00:00:00",222600,{"timestamp":278,"open":224,"high":218,"low":224,"close":174,"volume":279},"2025-11-27T00:00:00",222800,{"timestamp":281,"open":282,"high":218,"low":238,"close":222,"volume":283},"2025-11-30T00:00:00",5.3,265600,{"timestamp":285,"open":222,"high":211,"low":217,"close":222,"volume":286},"2025-12-01T00:00:00",354700,{"timestamp":288,"open":185,"high":206,"low":185,"close":289,"volume":290},"2025-12-02T00:00:00",5.71,971500,{"timestamp":292,"open":190,"high":293,"low":294,"close":295,"volume":296},"2025-12-03T00:00:00",5.82,5.64,5.74,1382900,{"timestamp":298,"open":289,"high":206,"low":173,"close":299,"volume":300},"2025-12-04T00:00:00",5.54,397600,{"timestamp":302,"open":303,"high":190,"low":304,"close":305,"volume":306},"2025-12-07T00:00:00",5.59,5.52,5.62,319900,{"timestamp":308,"open":309,"high":200,"low":304,"close":200,"volume":310},"2025-12-08T00:00:00",5.56,806800,{"timestamp":312,"open":313,"high":314,"low":293,"close":315,"volume":316},"2025-12-09T00:00:00",5.86,6.15,6.03,1234900,{"timestamp":318,"open":319,"high":320,"low":35,"close":321,"volume":322},"2025-12-10T00:00:00",6.05,6.07,5.85,2181100,{"timestamp":324,"open":200,"high":325,"low":326,"close":200,"volume":327},"2025-12-11T00:00:00",5.89,5.69,335100,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-12-14T00:00:00",5.84,5.94,5.78,5.91,270100,{"timestamp":336,"open":337,"high":338,"low":206,"close":339,"volume":340},"2025-12-15T00:00:00",5.87,5.93,5.88,193200,{"timestamp":342,"open":321,"high":343,"low":344,"close":313,"volume":345},"2025-12-16T00:00:00",5.9,5.72,260900,{"timestamp":347,"open":339,"high":348,"low":349,"close":321,"volume":350},"2025-12-17T00:00:00",5.96,5.73,589700,{"timestamp":352,"open":353,"high":330,"low":354,"close":332,"volume":355},"2025-12-18T00:00:00",5.83,5.76,366200,{"timestamp":357,"open":200,"high":358,"low":354,"close":313,"volume":359},"2025-12-21T00:00:00",5.97,346000,{"timestamp":361,"open":200,"high":325,"low":200,"close":339,"volume":362},"2025-12-22T00:00:00",230200,{"timestamp":364,"open":200,"high":331,"low":200,"close":338,"volume":365},"2025-12-25T00:00:00",94500,{"timestamp":367,"open":343,"high":338,"low":293,"close":325,"volume":368},"2025-12-28T00:00:00",522300,{"timestamp":370,"open":339,"high":371,"low":339,"close":333,"volume":372},"2025-12-29T00:00:00",6,139700,{"timestamp":374,"open":371,"high":319,"low":343,"close":371,"volume":375},"2026-01-01T00:00:00",143600,{"timestamp":377,"open":378,"high":379,"low":378,"close":380,"volume":381},"2026-01-04T00:00:00",5.92,6.16,6.12,195700,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2026-01-05T00:00:00",6.1,6.38,6.06,6.33,2301400,{"timestamp":390,"open":385,"high":391,"low":392,"close":393,"volume":394},"2026-01-06T00:00:00",6.47,6.25,6.39,413200,{"timestamp":396,"open":393,"high":397,"low":398,"close":399,"volume":400},"2026-01-07T00:00:00",6.62,6.36,6.6,459200,{"timestamp":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2026-01-08T00:00:00",6.58,6.63,6.51,6.55,151800,{"timestamp":409,"open":410,"high":411,"low":410,"close":412,"volume":413},"2026-01-11T00:00:00",6.5,6.68,6.64,273800,{"timestamp":415,"open":399,"high":416,"low":406,"close":397,"volume":417},"2026-01-12T00:00:00",6.69,327700,{"timestamp":419,"open":420,"high":421,"low":403,"close":422,"volume":423},"2026-01-13T00:00:00",6.61,6.79,6.76,367200,{"timestamp":425,"open":426,"high":427,"low":410,"close":406,"volume":428},"2026-01-14T00:00:00",6.75,6.77,245600,{"timestamp":430,"open":406,"high":406,"low":431,"close":432,"volume":433},"2026-01-15T00:00:00",6.26,6.32,879900,{"timestamp":435,"open":436,"high":437,"low":436,"close":385,"volume":438},"2026-01-18T00:00:00",6.28,6.43,344400,{"timestamp":440,"open":398,"high":398,"low":441,"close":379,"volume":442},"2026-01-19T00:00:00",6.11,802800,{"timestamp":444,"open":445,"high":446,"low":445,"close":431,"volume":447},"2026-01-20T00:00:00",6.09,6.27,226000,{"timestamp":449,"open":450,"high":451,"low":450,"close":452,"volume":453},"2026-01-21T00:00:00",6.23,6.53,6.31,909300,{"timestamp":455,"open":456,"high":403,"low":457,"close":391,"volume":458},"2026-01-22T00:00:00",6.29,6.21,310600,{"timestamp":460,"open":461,"high":403,"low":452,"close":462,"volume":463},"2026-01-25T00:00:00",6.45,6.37,207900,{"timestamp":465,"open":461,"high":404,"low":461,"close":451,"volume":466},"2026-01-26T00:00:00",381700,{"timestamp":468,"open":410,"high":469,"low":470,"close":471,"volume":472},"2026-01-27T00:00:00",7.1,6.44,6.95,1818500,{"timestamp":474,"open":475,"high":476,"low":420,"close":477,"volume":478},"2026-01-28T00:00:00",7.06,7.08,6.67,646500,{"timestamp":480,"open":437,"high":391,"low":481,"close":391,"volume":482},"2026-02-01T00:00:00",6.4,157700,{"timestamp":484,"open":461,"high":485,"low":461,"close":404,"volume":486},"2026-02-02T00:00:00",6.8,765800,{"timestamp":488,"open":403,"high":420,"low":489,"close":410,"volume":490},"2026-02-03T00:00:00",6.35,833200,{"timestamp":492,"open":489,"high":462,"low":380,"close":493,"volume":494},"2026-02-05T00:00:00",6.24,398800,{"timestamp":496,"open":497,"high":392,"low":498,"close":314,"volume":499},"2026-02-08T00:00:00",6.2,6.08,303200,{"timestamp":501,"open":497,"high":493,"low":498,"close":384,"volume":502},"2026-02-09T00:00:00",348900,{"timestamp":504,"open":505,"high":387,"low":506,"close":446,"volume":507},"2026-02-10T00:00:00",6.14,6.13,509600,{"timestamp":509,"open":510,"high":511,"low":343,"close":315,"volume":512},"2026-02-11T00:00:00",6.22,6.41,618600,{"timestamp":514,"open":498,"high":462,"low":515,"close":516,"volume":517},"2026-02-12T00:00:00",5.98,6.34,822400,{"timestamp":519,"open":520,"high":520,"low":436,"close":432,"volume":521},"2026-02-17T00:00:00",6.42,410100,{"timestamp":523,"open":524,"high":398,"low":525,"close":489,"volume":526},"2026-02-18T00:00:00",6.3,6.18,595700,{"timestamp":528,"open":524,"high":387,"low":529,"close":436,"volume":530},"2026-02-19T00:00:00",6.17,367600,{"timestamp":532,"open":436,"high":393,"low":314,"close":516,"volume":533},"2026-02-22T00:00:00",290500,{"timestamp":535,"open":516,"high":412,"low":516,"close":399,"volume":536},"2026-02-23T00:00:00",689900,{"timestamp":538,"open":410,"high":539,"low":410,"close":421,"volume":540},"2026-02-24T00:00:00",6.84,380500,{"timestamp":542,"open":539,"high":543,"low":544,"close":543,"volume":545},"2026-02-25T00:00:00",6.98,6.7,407100,{"timestamp":547,"open":543,"high":548,"low":549,"close":475,"volume":550},"2026-02-26T00:00:00",7.14,6.86,548000,{"timestamp":552,"open":543,"high":553,"low":427,"close":554,"volume":555},"2026-03-01T00:00:00",7.05,6.93,309500,{"timestamp":557,"open":558,"high":558,"low":559,"close":412,"volume":560},"2026-03-02T00:00:00",6.88,6.46,484500,{"timestamp":562,"open":563,"high":564,"low":411,"close":564,"volume":565},"2026-03-03T00:00:00",6.74,6.91,163600,{"timestamp":567,"open":549,"high":475,"low":420,"close":411,"volume":568},"2026-03-04T00:00:00",289000,{"timestamp":570,"open":571,"high":563,"low":470,"close":572,"volume":573},"2026-03-05T00:00:00",6.72,6.52,513100,{"timestamp":575,"open":410,"high":576,"low":398,"close":577,"volume":578},"2026-03-08T00:00:00",6.73,6.65,277800,{"timestamp":580,"open":403,"high":581,"low":582,"close":427,"volume":583},"2026-03-09T00:00:00",6.83,6.57,408000,{"timestamp":585,"open":544,"high":426,"low":406,"close":406,"volume":586},"2026-03-10T00:00:00",366700,{"timestamp":588,"open":589,"high":582,"low":431,"close":520,"volume":590},"2026-03-11T00:00:00",6.56,609400,{"timestamp":592,"open":520,"high":461,"low":392,"close":385,"volume":593},"2026-03-12T00:00:00",1001300,{"timestamp":595,"open":481,"high":12,"low":516,"close":385,"volume":596},"2026-03-15T00:00:00",210300,{"timestamp":598,"open":599,"high":600,"low":599,"close":403,"volume":573},"2026-03-16T00:00:00",6.49,6.85,{"timestamp":602,"open":511,"high":520,"low":380,"close":511,"volume":603},"2026-03-18T00:00:00",606200,{"timestamp":605,"open":511,"high":520,"low":497,"close":497,"volume":606},"2026-03-19T00:00:00",1093200,{"timestamp":608,"open":387,"high":544,"low":387,"close":412,"volume":609},"2026-03-22T00:00:00",652100,{"timestamp":611,"open":589,"high":416,"low":599,"close":477,"volume":612},"2026-03-23T00:00:00",370400,{"timestamp":614,"open":615,"high":616,"low":412,"close":427,"volume":617},"2026-03-24T00:00:00",6.66,6.81,239700,{"timestamp":619,"open":411,"high":563,"low":406,"close":563,"volume":620},"2026-03-25T00:00:00",345700,{"timestamp":622,"open":416,"high":416,"low":12,"close":623,"volume":624},"2026-03-26T00:00:00",6.59,517200,{"timestamp":626,"open":544,"high":544,"low":582,"close":399,"volume":627},"2026-03-29T00:00:00",281100,{"timestamp":629,"open":571,"high":563,"low":582,"close":615,"volume":136},"2026-03-30T00:00:00",{"timestamp":631,"open":477,"high":485,"low":477,"close":544,"volume":632},"2026-03-31T00:00:00",209300,{"timestamp":634,"open":451,"high":416,"low":410,"close":416,"volume":635},"2026-04-01T00:00:00",142200,{"timestamp":637,"open":638,"high":639,"low":615,"close":638,"volume":617},"2026-04-05T00:00:00",6.71,6.78,{"timestamp":641,"open":638,"high":642,"low":615,"close":639,"volume":643},"2026-04-06T00:00:00",6.89,192600,{"timestamp":645,"open":646,"high":647,"low":646,"close":548,"volume":648},"2026-04-07T00:00:00",6.87,7.17,451600,{"timestamp":650,"open":651,"high":652,"low":469,"close":653,"volume":654},"2026-04-08T00:00:00",7.15,7.67,7.6,998000,{"timestamp":656,"open":657,"high":652,"low":553,"close":658,"volume":659},"2026-04-09T00:00:00",7.62,7.09,894000,{"timestamp":661,"open":476,"high":476,"low":600,"close":646,"volume":662},"2026-04-12T00:00:00",464300,{"timestamp":664,"open":665,"high":553,"low":600,"close":564,"volume":666},"2026-04-13T00:00:00",6.92,370600,{"timestamp":668,"open":539,"high":564,"low":544,"close":616,"volume":669},"2026-04-14T00:00:00",425200,{"timestamp":671,"open":642,"high":476,"low":672,"close":581,"volume":673},"2026-04-15T00:00:00",6.82,615500,{"timestamp":675,"open":642,"high":676,"low":558,"close":677,"volume":678},"2026-04-16T00:00:00",7.25,7,995700,{"timestamp":680,"open":677,"high":647,"low":681,"close":682,"volume":683},"2026-04-19T00:00:00",6.97,7.13,826700,{"timestamp":685,"open":682,"high":686,"low":687,"close":651,"volume":688},"2026-04-21T00:00:00",7.24,7.02,714900,{"timestamp":690,"open":548,"high":691,"low":553,"close":692,"volume":693},"2026-04-22T00:00:00",7.28,7.22,1284800,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-04-23T00:00:00",7.64,7.93,7.52,7.54,855100,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-04-26T00:00:00",7.56,7.99,7.55,7.97,1033200,{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-04-27T00:00:00",7.96,8.06,7.81,8,914000,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-04-28T00:00:00",7.91,8.05,7.78,7.84,1055800,{"timestamp":723,"open":724,"high":718,"low":724,"close":718,"volume":725},"2026-04-29T00:00:00",7.75,1098200,{"timestamp":727,"open":728,"high":729,"low":730,"close":706,"volume":731},"2026-05-03T00:00:00",8.07,8.09,7.95,763300,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-05-04T00:00:00",7.98,8.33,7.89,8.28,1072100,{"timestamp":740,"open":741,"high":742,"low":743,"close":735,"volume":744},"2026-05-05T00:00:00",8.37,8.59,8.26,3116800,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-05-06T00:00:00",8.34,8.53,8.24,8.44,1566900,{"timestamp":753,"open":754,"high":755,"low":754,"close":756,"volume":757},"2026-05-07T00:00:00",8.51,8.76,8.75,2145400,{"timestamp":759,"open":760,"high":761,"low":762,"close":763,"volume":764},"2026-05-10T00:00:00",8.72,8.97,8.61,8.74,2105800,{"timestamp":766,"open":763,"high":756,"low":767,"close":768,"volume":769},"2026-05-11T00:00:00",8.4,8.5,625400,{"timestamp":771,"open":754,"high":772,"low":750,"close":773,"volume":774},"2026-05-12T00:00:00",8.8,8.7,1253800,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-05-13T00:00:00",8.79,9.35,8.6,9.32,1526800,{"timestamp":783,"open":784,"high":784,"low":785,"close":785,"volume":786},"2026-05-14T00:00:00",9.31,8.58,747500,{"timestamp":788,"open":773,"high":789,"low":790,"close":748,"volume":791},"2026-05-17T00:00:00",8.85,8.35,887400,{"timestamp":793,"open":794,"high":773,"low":741,"close":795,"volume":796},"2026-05-18T00:00:00",8.43,8.54,773300,{"timestamp":798,"open":762,"high":799,"low":800,"close":801,"volume":802},"2026-05-19T00:00:00",9.09,8.55,9.03,474200,{"timestamp":804,"open":805,"high":806,"low":807,"close":808,"volume":809},"2026-05-20T00:00:00",9.08,9.36,8.99,9.17,772500,{"timestamp":811,"open":808,"high":812,"low":805,"close":813,"volume":814},"2026-05-21T00:00:00",9.79,9.66,772900,{"timestamp":816,"open":817,"high":818,"low":819,"close":820,"volume":821},"2026-05-24T00:00:00",9.62,9.68,9.24,9.34,731800,{"timestamp":823,"open":820,"high":824,"low":825,"close":801,"volume":826},"2026-05-25T00:00:00",9.37,8.95,365000,{"timestamp":828,"open":829,"high":830,"low":829,"close":831,"volume":832},"2026-05-26T00:00:00",9.04,9.57,9.56,466700,{"timestamp":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2026-05-27T00:00:00",9.5,9.9,9.49,9.8,521400,{"timestamp":841,"open":838,"high":842,"low":843,"close":844,"volume":845},"2026-05-28T00:00:00",10.2,9.75,10.07,1388400,{"timestamp":847,"open":844,"high":848,"low":838,"close":849,"volume":850},"2026-05-31T00:00:00",10.16,10.13,672200,{"timestamp":852,"open":842,"high":853,"low":854,"close":855,"volume":856},"2026-06-01T00:00:00",10.95,10.09,10.87,1754300,{"timestamp":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2026-06-02T00:00:00",10.72,10.83,10.03,10.1,756000,{"timestamp":865,"open":866,"high":867,"low":868,"close":838,"volume":869},"2026-06-04T00:00:00",10.08,10.28,9.76,1135300,{"timestamp":871,"open":838,"high":872,"low":873,"close":874,"volume":875},"2026-06-07T00:00:00",9.99,9.71,9.81,881800,{"timestamp":877,"open":836,"high":878,"low":879,"close":873,"volume":880},"2026-06-08T00:00:00",9.94,9.4,457200,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":327},"2026-06-09T00:00:00",9.59,9.78,9.45,9.58,{"timestamp":888,"open":889,"high":817,"low":890,"close":891,"volume":892},"2026-06-10T00:00:00",9.55,9.27,9.61,676900,{"timestamp":894,"open":895,"high":896,"low":897,"close":898,"volume":899},"2026-06-11T00:00:00",9.48,9.77,9.44,9.69,401700,{"timestamp":901,"open":902,"high":903,"low":904,"close":884,"volume":905},"2026-06-14T00:00:00",9.73,10.31,9.7,1058500,{"timestamp":907,"open":817,"high":904,"low":908,"close":909,"volume":910},"2026-06-15T00:00:00",9.05,9.1,559400,{"timestamp":912,"open":829,"high":913,"low":785,"close":914,"volume":915},"2026-06-16T00:00:00",9.25,8.67,579500,{"timestamp":917,"open":918,"high":918,"low":919,"close":919,"volume":920},"2026-06-17T00:00:00",8.69,8.23,555500,{"timestamp":922,"open":923,"high":924,"low":919,"close":924,"volume":925},"2026-06-18T00:00:00",8.3,8.41,358400,{"timestamp":927,"open":794,"high":750,"low":928,"close":929,"volume":930},"2026-06-21T00:00:00",8.19,8.31,490000,{"timestamp":932,"open":933,"high":934,"low":935,"close":936,"volume":937},"2026-06-22T00:00:00",8.16,8.22,7.86,7.88,909100,{"timestamp":939,"open":936,"high":734,"low":724,"close":940,"volume":941},"2026-06-23T00:00:00",7.85,571700,{"timestamp":943,"open":940,"high":944,"low":945,"close":945,"volume":946},"2026-06-24T00:00:00",7.92,7.7,246300,{"timestamp":948,"open":945,"high":949,"low":950,"close":951,"volume":350},"2026-06-25T00:00:00",7.72,7.51,7.58,{"timestamp":953,"open":951,"high":954,"low":955,"close":956,"volume":957},"2026-06-28T00:00:00",7.77,7.4,7.68,435800,{"timestamp":959,"open":652,"high":960,"low":950,"close":696,"volume":961},"2026-06-29T00:00:00",7.8,468900,{"timestamp":963,"open":964,"high":965,"low":966,"close":960,"volume":967},"2026-06-30T00:00:00",7.57,7.83,7.43,342400,{"timestamp":969,"open":720,"high":970,"low":971,"close":971,"volume":972},"2026-07-01T00:00:00",8.04,7.73,277300,{"timestamp":974,"open":653,"high":704,"low":653,"close":730,"volume":975},"2026-07-02T00:00:00",228100,{"timestamp":977,"open":978,"high":730,"low":945,"close":717,"volume":979},"2026-07-05T00:00:00",7.9,381600,{"timestamp":981,"open":982,"high":982,"low":964,"close":983,"volume":984},"2026-07-06T00:00:00",7.94,7.61,265400,{"timestamp":986,"open":950,"high":653,"low":987,"close":705,"volume":988},"2026-07-07T00:00:00",7.38,224600,{"timestamp":990,"open":991,"high":992,"low":991,"close":993,"volume":994},"2026-07-08T00:00:00",7.44,7.63,7.5,253100,{"timestamp":996,"open":699,"high":652,"low":997,"close":657,"volume":998},"2026-07-09T00:00:00",7.41,389000,{"timestamp":1000,"open":950,"high":1001,"low":993,"close":1002,"volume":1003},"2026-07-12T00:00:00",7.71,7.59,163200,{"timestamp":1005,"open":951,"high":1001,"low":997,"close":1006,"volume":1007},"2026-07-13T00:00:00",7.49,303900,{"timestamp":1009,"open":1006,"high":964,"low":676,"close":1010,"volume":1011},"2026-07-14T00:00:00",7.37,939700,{"timestamp":1013,"open":1014,"high":1014,"low":476,"close":548,"volume":1015},"2026-07-15T00:00:00",7.45,318200,{"timestamp":1017,"open":1018,"high":997,"low":543,"close":1019,"volume":1020},"2026-07-16T00:00:00",7.35,7.39,354400,{"timestamp":1022,"open":1018,"high":1006,"low":676,"close":1023,"volume":1024},"2026-07-19T00:00:00",7.33,128000,{"timestamp":1026,"open":1023,"high":992,"low":1027,"close":699,"volume":1028},"2026-07-20T00:00:00",7.29,707000,{"timestamp":1030,"open":653,"high":960,"low":699,"close":724,"volume":1031},"2026-07-21T00:00:00",807900,{"timestamp":1033,"open":1034,"high":1035,"low":1036,"close":699,"volume":1037},"2026-07-22T00:00:00",7.76,7.82,7.53,204300,{"timestamp":1039,"open":1036,"high":956,"low":966,"close":951,"volume":1040},"2026-07-23T00:00:00",371800,{"timestamp":1042,"open":653,"high":1001,"low":699,"close":945,"volume":1043},"2026-07-26T00:00:00",312000,{"timestamp":1045,"open":1001,"high":719,"low":983,"close":652,"volume":1046},"2026-07-27T00:00:00",409400,{"timestamp":1048,"open":983,"high":945,"low":647,"close":1049,"volume":1050},"2026-07-28T00:00:00",7.31,586700,{"timestamp":1052,"open":1014,"high":964,"low":403,"close":411,"volume":1053},"2026-07-29T00:00:00",1665200,{"timestamp":1055,"open":544,"high":638,"low":511,"close":410,"volume":1056},"2026-07-30T00:00:00",658500,{"timestamp":1058,"open":410,"high":544,"low":520,"close":544,"volume":1059},"2026-08-02T00:00:00",672000,{"timestamp":1061,"open":426,"high":665,"low":1062,"close":577,"volume":1063},"2026-08-03T00:00:00",6.54,912000,{"timestamp":1065,"open":411,"high":416,"low":405,"close":582,"volume":1066},"2026-08-04T00:00:00",559900,{"timestamp":1068,"open":399,"high":399,"low":436,"close":436,"volume":1069},"2026-08-05T00:00:00",628900,{"timestamp":1071,"open":452,"high":452,"low":384,"close":392,"volume":1072},"2026-08-06T00:00:00",700800,{"timestamp":1074,"open":493,"high":452,"low":441,"close":510,"volume":1075},"2026-08-09T00:00:00",574500,{"timestamp":1077,"open":525,"high":497,"low":353,"close":378,"volume":1078},"2026-08-10T00:00:00",2574000,{"timestamp":1080,"open":378,"high":358,"low":206,"close":293,"volume":1081},"2026-08-11T00:00:00",417700,{"timestamp":1083,"open":293,"high":348,"low":35,"close":35,"volume":1084},"2026-08-12T00:00:00",261900,{"timestamp":1086,"open":1087,"high":289,"low":173,"close":303,"volume":1088},"2026-08-13T00:00:00",5.7,520400,{"timestamp":1090,"open":186,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-08-16T00:00:00",5.67,5.51,5.61,554700,{"timestamp":1096,"open":1093,"high":305,"low":173,"close":309,"volume":1097},"2026-08-17T00:00:00",247100,{"timestamp":1099,"open":186,"high":289,"low":213,"close":304,"volume":1100},"2026-08-18T00:00:00",437700,{"timestamp":1102,"open":1103,"high":1103,"low":174,"close":211,"volume":1104},"2026-08-19T00:00:00",5.5,482800,{"timestamp":1106,"open":185,"high":330,"low":185,"close":293,"volume":1107},"2026-08-20T00:00:00",1234700,{"timestamp":1109,"open":206,"high":554,"low":289,"close":646,"volume":1110},"2026-08-23T00:00:00",13086500,{"timestamp":1112,"open":406,"high":672,"low":457,"close":385,"volume":1113},"2026-08-24T00:00:00",2313600,{"timestamp":1115,"open":392,"high":638,"low":392,"close":638,"volume":1116},"2026-08-25T00:00:00",1675500,{"timestamp":1118,"open":411,"high":558,"low":399,"close":577,"volume":1119},"2026-08-26T00:00:00",1072000,{"timestamp":1121,"open":412,"high":411,"low":461,"close":399,"volume":1122},"2026-08-27T00:00:00",1792200,{"timestamp":1124,"open":399,"high":1125,"low":399,"close":549,"volume":1126},"2026-08-30T00:00:00",6.96,906600,{"timestamp":1128,"open":549,"high":1129,"low":427,"close":543,"volume":1130},"2026-08-31T00:00:00",7.07,592800,{"timestamp":1132,"open":1125,"high":1133,"low":564,"close":691,"volume":1134},"2026-09-01T00:00:00",7.3,642100,{"timestamp":1136,"open":1137,"high":991,"low":658,"close":691,"volume":1138},"2026-09-02T00:00:00",7.26,1232000,{"timestamp":1140,"open":686,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-09-03T00:00:00",7.32,6.9,7.12,766100,{"timestamp":1146,"open":1147,"high":676,"low":1125,"close":476,"volume":1148},"2026-09-07T00:00:00",7.2,912400,{"timestamp":1150,"open":476,"high":1147,"low":677,"close":651,"volume":1151},"2026-09-08T00:00:00",1108000,{"timestamp":1153,"open":548,"high":548,"low":544,"close":476,"volume":1154},"2026-09-09T00:00:00",2033700,{"timestamp":1156,"open":651,"high":647,"low":639,"close":646,"volume":1157},"2026-09-10T00:00:00",1167400,{"timestamp":1159,"open":485,"high":646,"low":399,"close":412,"volume":1160},"2026-09-13T00:00:00",1394900,{"timestamp":1162,"open":416,"high":485,"low":406,"close":485,"volume":1163},"2026-09-14T00:00:00",474900,{"timestamp":1165,"open":485,"high":485,"low":405,"close":589,"volume":1166},"2026-09-15T00:00:00",3054000,{"timestamp":1168,"open":577,"high":615,"low":481,"close":623,"volume":1169},"2026-09-16T00:00:00",627000,{"timestamp":1171,"open":412,"high":412,"low":489,"close":12,"volume":1172},"2026-09-17T00:00:00",699000,{"timestamp":1174,"open":582,"high":420,"low":437,"close":420,"volume":1175},"2026-09-20T00:00:00",1391000,{"timestamp":1177,"open":582,"high":615,"low":391,"close":589,"volume":1178},"2026-09-21T00:00:00",849400,{"timestamp":1180,"open":406,"high":623,"low":437,"close":406,"volume":1181},"2026-09-22T00:00:00",787500,{"timestamp":1183,"open":12,"high":397,"low":398,"close":398,"volume":1184},"2026-09-23T00:00:00",685900,{"timestamp":1186,"open":398,"high":599,"low":516,"close":12,"volume":1187},"2026-09-24T00:00:00",430300,[]]