[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f1MggzGBikNGaWHDPyX8MfnSCAXvybt1Ofk2_2793gGs":3,"$fx9N_fQYZqIcXuQCgt7t-5_NyHycfXErLQGDzu0-D0UI":15,"$fL7-BQwrgFZ-kvLjfBJBWlE9eO8r_K6F0K8TWRYsvn3c":57},{"items":4,"totalItens":12,"success":13,"errors":14,"limitReached":12},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.283058,"2024-04-25T00:00:00","2024-06-24T00:00:00",1,null,true,[],{"summary":16,"quote":23,"fundamentals":29,"priceHistory":50,"relatedTickers":51},{"ticker":17,"slug":18,"kind":19,"companyName":20,"shortName":21,"description":22},"USIM5","usim5","stock","Usinas Sid De Minas Gerais S.A. Usiminas","Usiminas","",{"price":24,"change":25,"changePercent":26,"currency":27,"updatedAt":28},6.84,-0.2,-2.9787,"BRL","2026-09-24T23:48:16Z",{"eps":30,"bookValue":31,"dividendYield":6,"dividendYield5yAverage":32,"priceEarnings":33,"priceBookValue":34,"priceEbit":35,"evEbitda":36,"priceSalesRatio":37,"enterpriseValue":38,"ebitda":39,"roe":40,"roic":41,"roa":42,"netMargin":43,"ebitMargin":44,"grossMargin":45,"netDebtToEbitda":46,"netDebtToEquity":47,"currentLiquidity":48,"liabilitiesToEquity":49},-1.636,18.87,3.48,-4.18,0.36,-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,[],[52,53,54,55,56],"VALE3","CSNA3","GGBR4","GOAU4","BRAP4",{"items":58,"totalItens":12,"success":13,"errors":1252,"limitReached":12},[59,64,70,75,80,85,89,94,101,105,109,113,118,123,130,136,143,148,155,161,166,171,175,182,189,195,201,207,213,219,225,228,231,237,243,248,253,258,264,269,273,276,280,283,288,291,295,299,304,311,317,321,328,334,340,345,350,353,359,363,367,371,376,379,383,387,392,396,403,410,416,422,429,433,439,445,450,456,462,467,470,474,479,483,489,494,500,505,510,515,520,525,528,532,536,539,542,545,548,551,556,562,569,574,577,582,585,589,592,595,598,601,604,607,612,615,619,622,626,629,633,636,639,642,646,649,652,656,660,667,672,679,684,690,693,697,703,707,712,716,722,728,734,741,748,755,760,766,772,778,784,791,797,804,811,817,823,827,834,839,845,852,858,865,872,879,886,893,900,907,913,919,925,930,934,939,945,951,958,961,966,972,978,982,989,994,1000,1005,1009,1013,1018,1024,1028,1033,1037,1041,1046,1051,1056,1062,1067,1071,1076,1080,1084,1089,1093,1098,1105,1111,1116,1121,1125,1129,1134,1139,1142,1145,1148,1151,1154,1157,1161,1164,1167,1171,1174,1177,1180,1185,1190,1194,1200,1205,1209,1213,1216,1221,1224,1228,1231,1234,1238,1243,1246,1249],{"timestamp":60,"open":61,"high":61,"low":62,"close":62,"volume":63},"2025-09-25T00:00:00",4.47,4.4,6269900,{"timestamp":65,"open":66,"high":67,"low":68,"close":68,"volume":69},"2025-09-28T00:00:00",4.43,4.49,4.39,6839900,{"timestamp":71,"open":66,"high":48,"low":72,"close":73,"volume":74},"2025-09-29T00:00:00",4.21,4.23,12057200,{"timestamp":76,"open":77,"high":68,"low":78,"close":68,"volume":79},"2025-09-30T00:00:00",4.25,4.24,11960700,{"timestamp":81,"open":82,"high":62,"low":83,"close":82,"volume":84},"2025-10-01T00:00:00",4.37,4.29,6267400,{"timestamp":86,"open":82,"high":66,"low":87,"close":66,"volume":88},"2025-10-02T00:00:00",4.34,6892100,{"timestamp":90,"open":66,"high":91,"low":66,"close":92,"volume":93},"2025-10-05T00:00:00",4.59,4.58,12106500,{"timestamp":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-10-06T00:00:00",4.52,4.56,4.36,4.42,10045800,{"timestamp":102,"open":66,"high":103,"low":62,"close":99,"volume":104},"2025-10-07T00:00:00",4.48,6133300,{"timestamp":106,"open":107,"high":107,"low":82,"close":68,"volume":108},"2025-10-08T00:00:00",4.46,5259300,{"timestamp":110,"open":111,"high":99,"low":77,"close":77,"volume":112},"2025-10-09T00:00:00",4.41,10835300,{"timestamp":114,"open":115,"high":116,"low":115,"close":96,"volume":117},"2025-10-12T00:00:00",4.31,4.54,18526500,{"timestamp":119,"open":107,"high":120,"low":111,"close":121,"volume":122},"2025-10-13T00:00:00",4.68,4.65,25395000,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-10-14T00:00:00",4.62,4.8,4.57,4.75,20778700,{"timestamp":131,"open":132,"high":133,"low":134,"close":133,"volume":135},"2025-10-15T00:00:00",4.71,4.79,4.67,13395500,{"timestamp":137,"open":138,"high":139,"low":140,"close":141,"volume":142},"2025-10-16T00:00:00",4.74,4.89,4.72,4.86,17335400,{"timestamp":144,"open":145,"high":146,"low":126,"close":141,"volume":147},"2025-10-19T00:00:00",4.83,4.91,14367500,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-10-20T00:00:00",4.85,5.1,4.81,4.96,23791100,{"timestamp":156,"open":157,"high":158,"low":159,"close":159,"volume":160},"2025-10-21T00:00:00",5,5.08,4.94,12596200,{"timestamp":162,"open":163,"high":158,"low":159,"close":164,"volume":165},"2025-10-22T00:00:00",5.01,4.97,14166000,{"timestamp":167,"open":168,"high":169,"low":97,"close":159,"volume":170},"2025-10-23T00:00:00",5.04,5.05,64032100,{"timestamp":172,"open":164,"high":173,"low":153,"close":173,"volume":174},"2025-10-26T00:00:00",5.46,39430000,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-27T00:00:00",5.41,5.63,5.38,5.49,17690200,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-10-28T00:00:00",5.54,5.56,5.34,5.45,16203600,{"timestamp":190,"open":191,"high":192,"low":191,"close":193,"volume":194},"2025-10-29T00:00:00",5.36,5.59,5.57,11483000,{"timestamp":196,"open":197,"high":198,"low":199,"close":198,"volume":200},"2025-10-30T00:00:00",5.58,5.67,5.5,14869100,{"timestamp":202,"open":203,"high":204,"low":205,"close":197,"volume":206},"2025-11-02T00:00:00",5.72,5.73,5.52,8559200,{"timestamp":208,"open":180,"high":209,"low":210,"close":211,"volume":212},"2025-11-03T00:00:00",5.55,5.42,5.51,9253800,{"timestamp":214,"open":215,"high":216,"low":217,"close":193,"volume":218},"2025-11-04T00:00:00",5.65,5.71,5.33,21867800,{"timestamp":220,"open":221,"high":184,"low":222,"close":223,"volume":224},"2025-11-05T00:00:00",5.53,5.4,5.47,7471300,{"timestamp":226,"open":222,"high":184,"low":191,"close":180,"volume":227},"2025-11-06T00:00:00",7619600,{"timestamp":229,"open":185,"high":185,"low":217,"close":222,"volume":230},"2025-11-09T00:00:00",7164700,{"timestamp":232,"open":233,"high":180,"low":234,"close":235,"volume":236},"2025-11-10T00:00:00",5.39,5.27,5.29,14388700,{"timestamp":238,"open":239,"high":240,"low":241,"close":191,"volume":242},"2025-11-11T00:00:00",5.32,5.37,5.18,12197000,{"timestamp":244,"open":217,"high":222,"low":245,"close":246,"volume":247},"2025-11-12T00:00:00",5.25,5.28,5097700,{"timestamp":249,"open":250,"high":217,"low":250,"close":251,"volume":252},"2025-11-13T00:00:00",5.2,5.26,5555900,{"timestamp":254,"open":255,"high":255,"low":250,"close":256,"volume":257},"2025-11-16T00:00:00",5.31,5.24,6532700,{"timestamp":259,"open":260,"high":261,"low":262,"close":250,"volume":263},"2025-11-17T00:00:00",5.19,5.21,5.12,7279300,{"timestamp":265,"open":260,"high":266,"low":151,"close":267,"volume":268},"2025-11-18T00:00:00",5.22,5.15,6071600,{"timestamp":270,"open":271,"high":245,"low":169,"close":260,"volume":272},"2025-11-20T00:00:00",5.13,10947100,{"timestamp":274,"open":241,"high":246,"low":271,"close":267,"volume":275},"2025-11-23T00:00:00",7160100,{"timestamp":277,"open":267,"high":210,"low":278,"close":222,"volume":279},"2025-11-24T00:00:00",5.11,17427200,{"timestamp":281,"open":187,"high":221,"low":222,"close":223,"volume":282},"2025-11-25T00:00:00",10696000,{"timestamp":284,"open":285,"high":285,"low":286,"close":240,"volume":287},"2025-11-26T00:00:00",5.48,5.35,3969400,{"timestamp":289,"open":222,"high":173,"low":186,"close":222,"volume":290},"2025-11-27T00:00:00",4264700,{"timestamp":292,"open":177,"high":293,"low":186,"close":177,"volume":294},"2025-11-30T00:00:00",5.44,6890100,{"timestamp":296,"open":233,"high":297,"low":186,"close":179,"volume":298},"2025-12-01T00:00:00",5.43,13886200,{"timestamp":300,"open":293,"high":301,"low":293,"close":302,"volume":303},"2025-12-02T00:00:00",5.88,5.82,32427300,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-12-03T00:00:00",5.81,5.91,5.77,5.87,10089300,{"timestamp":312,"open":313,"high":314,"low":192,"close":315,"volume":316},"2025-12-04T00:00:00",5.86,5.92,5.62,10888200,{"timestamp":318,"open":198,"high":204,"low":315,"close":319,"volume":320},"2025-12-07T00:00:00",5.69,6703700,{"timestamp":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2025-12-08T00:00:00",5.66,5.93,5.6,5.9,10773800,{"timestamp":329,"open":330,"high":331,"low":307,"close":332,"volume":333},"2025-12-09T00:00:00",5.95,6.29,6.16,22832600,{"timestamp":335,"open":336,"high":337,"low":330,"close":338,"volume":339},"2025-12-10T00:00:00",6.11,6.19,5.97,15807700,{"timestamp":341,"open":342,"high":343,"low":302,"close":314,"volume":344},"2025-12-11T00:00:00",5.98,6.02,9983100,{"timestamp":346,"open":342,"high":347,"low":301,"close":348,"volume":349},"2025-12-14T00:00:00",6.07,6.03,7607200,{"timestamp":351,"open":330,"high":348,"low":326,"close":342,"volume":352},"2025-12-15T00:00:00",6574200,{"timestamp":354,"open":355,"high":356,"low":357,"close":355,"volume":358},"2025-12-16T00:00:00",5.96,6,5.83,7938200,{"timestamp":360,"open":330,"high":348,"low":361,"close":326,"volume":362},"2025-12-17T00:00:00",5.8,7355900,{"timestamp":364,"open":330,"high":330,"low":365,"close":302,"volume":366},"2025-12-18T00:00:00",5.78,6908100,{"timestamp":368,"open":313,"high":369,"low":308,"close":307,"volume":370},"2025-12-21T00:00:00",6.01,9451500,{"timestamp":372,"open":373,"high":314,"low":374,"close":301,"volume":375},"2025-12-22T00:00:00",5.85,5.84,3528800,{"timestamp":377,"open":301,"high":355,"low":313,"close":330,"volume":378},"2025-12-25T00:00:00",2951100,{"timestamp":380,"open":324,"high":381,"low":374,"close":324,"volume":382},"2025-12-28T00:00:00",5.94,4449500,{"timestamp":384,"open":381,"high":385,"low":307,"close":307,"volume":386},"2025-12-29T00:00:00",6.04,3998800,{"timestamp":388,"open":389,"high":390,"low":326,"close":343,"volume":391},"2026-01-01T00:00:00",5.99,6.05,5557500,{"timestamp":393,"open":389,"high":337,"low":338,"close":394,"volume":395},"2026-01-04T00:00:00",6.18,6693600,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2026-01-05T00:00:00",6.2,6.44,6.1,6.38,15345500,{"timestamp":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2026-01-06T00:00:00",6.45,6.53,6.27,6.48,13018500,{"timestamp":411,"open":405,"high":412,"low":413,"close":414,"volume":415},"2026-01-07T00:00:00",6.59,6.39,6.57,7805100,{"timestamp":417,"open":418,"high":419,"low":420,"close":412,"volume":421},"2026-01-08T00:00:00",6.6,6.68,6.52,9056800,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2026-01-11T00:00:00",6.56,6.72,6.54,6.69,7870000,{"timestamp":430,"open":431,"high":425,"low":412,"close":419,"volume":432},"2026-01-12T00:00:00",6.65,7989100,{"timestamp":434,"open":427,"high":435,"low":436,"close":437,"volume":438},"2026-01-13T00:00:00",6.82,6.58,6.78,9808200,{"timestamp":440,"open":441,"high":442,"low":426,"close":443,"volume":444},"2026-01-14T00:00:00",6.79,6.83,6.55,8183000,{"timestamp":446,"open":418,"high":418,"low":447,"close":448,"volume":449},"2026-01-15T00:00:00",6.31,6.36,9280200,{"timestamp":451,"open":448,"high":452,"low":453,"close":454,"volume":455},"2026-01-18T00:00:00",6.43,6.3,6.35,8454700,{"timestamp":457,"open":458,"high":458,"low":459,"close":460,"volume":461},"2026-01-19T00:00:00",6.34,6.13,6.17,15045000,{"timestamp":463,"open":464,"high":447,"low":465,"close":453,"volume":466},"2026-01-20T00:00:00",6.21,6.14,12463200,{"timestamp":468,"open":447,"high":414,"low":331,"close":458,"volume":469},"2026-01-21T00:00:00",15486300,{"timestamp":471,"open":448,"high":472,"low":394,"close":420,"volume":473},"2026-01-22T00:00:00",6.61,18967900,{"timestamp":475,"open":424,"high":436,"low":476,"close":477,"volume":478},"2026-01-25T00:00:00",6.33,6.37,14544400,{"timestamp":480,"open":405,"high":481,"low":452,"close":436,"volume":482},"2026-01-26T00:00:00",6.67,15335000,{"timestamp":484,"open":485,"high":486,"low":485,"close":487,"volume":488},"2026-01-27T00:00:00",6.62,7.15,6.98,28758800,{"timestamp":490,"open":491,"high":486,"low":492,"close":431,"volume":493},"2026-01-28T00:00:00",7.1,6.64,17707400,{"timestamp":495,"open":405,"high":496,"low":497,"close":498,"volume":499},"2026-02-01T00:00:00",6.51,6.42,6.47,3545800,{"timestamp":501,"open":424,"high":502,"low":503,"close":472,"volume":504},"2026-02-02T00:00:00",6.87,6.49,23138500,{"timestamp":506,"open":412,"high":507,"low":508,"close":420,"volume":509},"2026-02-03T00:00:00",6.63,6.41,9285700,{"timestamp":511,"open":512,"high":497,"low":459,"close":513,"volume":514},"2026-02-05T00:00:00",6.4,6.25,13295700,{"timestamp":516,"open":517,"high":447,"low":459,"close":518,"volume":519},"2026-02-08T00:00:00",6.26,6.24,11282400,{"timestamp":521,"open":522,"high":453,"low":523,"close":394,"volume":524},"2026-02-09T00:00:00",6.23,6.15,8264700,{"timestamp":526,"open":518,"high":401,"low":398,"close":458,"volume":527},"2026-02-10T00:00:00",8692900,{"timestamp":529,"open":458,"high":530,"low":381,"close":343,"volume":531},"2026-02-11T00:00:00",6.5,20986900,{"timestamp":533,"open":336,"high":448,"low":390,"close":534,"volume":535},"2026-02-12T00:00:00",6.32,22957000,{"timestamp":537,"open":401,"high":413,"low":522,"close":453,"volume":538},"2026-02-17T00:00:00",6772200,{"timestamp":540,"open":453,"high":454,"low":460,"close":518,"volume":541},"2026-02-18T00:00:00",7758800,{"timestamp":543,"open":337,"high":407,"low":459,"close":522,"volume":544},"2026-02-19T00:00:00",11622900,{"timestamp":546,"open":394,"high":458,"low":465,"close":476,"volume":547},"2026-02-22T00:00:00",9467600,{"timestamp":549,"open":454,"high":472,"low":447,"close":436,"volume":550},"2026-02-23T00:00:00",17051700,{"timestamp":552,"open":412,"high":553,"low":420,"close":554,"volume":555},"2026-02-24T00:00:00",6.81,6.77,12069100,{"timestamp":557,"open":437,"high":558,"low":559,"close":560,"volume":561},"2026-02-25T00:00:00",6.96,6.7,6.93,11615000,{"timestamp":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-02-26T00:00:00",6.88,7.13,6.86,7.02,15045800,{"timestamp":570,"open":571,"high":572,"low":566,"close":560,"volume":573},"2026-03-01T00:00:00",6.9,7.04,8811600,{"timestamp":575,"open":481,"high":559,"low":405,"close":485,"volume":576},"2026-03-02T00:00:00",12477300,{"timestamp":578,"open":579,"high":580,"low":481,"close":24,"volume":581},"2026-03-03T00:00:00",6.75,6.89,7921800,{"timestamp":583,"open":442,"high":564,"low":436,"close":481,"volume":584},"2026-03-04T00:00:00",7824700,{"timestamp":586,"open":492,"high":587,"low":452,"close":530,"volume":588},"2026-03-05T00:00:00",6.73,9103200,{"timestamp":590,"open":426,"high":427,"low":454,"close":418,"volume":591},"2026-03-08T00:00:00",11901200,{"timestamp":593,"open":481,"high":553,"low":426,"close":587,"volume":594},"2026-03-09T00:00:00",10973300,{"timestamp":596,"open":481,"high":554,"low":412,"close":481,"volume":597},"2026-03-10T00:00:00",9566900,{"timestamp":599,"open":472,"high":507,"low":458,"close":512,"volume":600},"2026-03-11T00:00:00",11470900,{"timestamp":602,"open":503,"high":496,"low":331,"close":454,"volume":603},"2026-03-12T00:00:00",10021800,{"timestamp":605,"open":503,"high":443,"low":413,"close":503,"volume":606},"2026-03-15T00:00:00",7407600,{"timestamp":608,"open":609,"high":610,"low":485,"close":485,"volume":611},"2026-03-16T00:00:00",6.71,6.94,12111300,{"timestamp":613,"open":414,"high":472,"low":497,"close":498,"volume":614},"2026-03-17T00:00:00",11425600,{"timestamp":616,"open":517,"high":452,"low":617,"close":477,"volume":618},"2026-03-18T00:00:00",6.08,12795700,{"timestamp":620,"open":477,"high":508,"low":513,"close":453,"volume":621},"2026-03-19T00:00:00",7854600,{"timestamp":623,"open":624,"high":609,"low":497,"close":492,"volume":625},"2026-03-22T00:00:00",6.46,9705400,{"timestamp":627,"open":412,"high":587,"low":408,"close":425,"volume":628},"2026-03-23T00:00:00",8198000,{"timestamp":630,"open":631,"high":571,"low":609,"close":435,"volume":632},"2026-03-24T00:00:00",6.8,11541400,{"timestamp":634,"open":425,"high":435,"low":507,"close":431,"volume":635},"2026-03-25T00:00:00",5958900,{"timestamp":637,"open":492,"high":559,"low":443,"close":412,"volume":638},"2026-03-26T00:00:00",4926900,{"timestamp":640,"open":419,"high":554,"low":418,"close":507,"volume":641},"2026-03-29T00:00:00",5902200,{"timestamp":643,"open":425,"high":631,"low":472,"close":644,"volume":645},"2026-03-30T00:00:00",6.74,8164400,{"timestamp":647,"open":437,"high":571,"low":425,"close":554,"volume":648},"2026-03-31T00:00:00",6863900,{"timestamp":650,"open":485,"high":554,"low":436,"close":554,"volume":651},"2026-04-01T00:00:00",4247800,{"timestamp":653,"open":654,"high":502,"low":644,"close":442,"volume":655},"2026-04-05T00:00:00",6.76,6826700,{"timestamp":657,"open":654,"high":658,"low":644,"close":580,"volume":659},"2026-04-06T00:00:00",6.99,25001400,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-04-07T00:00:00",7.11,7.27,6.97,7.24,16476100,{"timestamp":668,"open":663,"high":669,"low":663,"close":670,"volume":671},"2026-04-08T00:00:00",7.78,7.72,24728600,{"timestamp":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2026-04-09T00:00:00",7.7,7.77,7.17,7.21,22540900,{"timestamp":680,"open":676,"high":681,"low":558,"close":682,"volume":683},"2026-04-12T00:00:00",7.22,7,15803100,{"timestamp":685,"open":686,"high":687,"low":487,"close":688,"volume":689},"2026-04-13T00:00:00",7.06,7.18,7.03,12853600,{"timestamp":691,"open":658,"high":686,"low":553,"close":664,"volume":692},"2026-04-14T00:00:00",10956600,{"timestamp":694,"open":567,"high":681,"low":487,"close":695,"volume":696},"2026-04-15T00:00:00",7.01,19709300,{"timestamp":698,"open":699,"high":700,"low":701,"close":677,"volume":702},"2026-04-16T00:00:00",7.25,7.46,7.19,16642900,{"timestamp":704,"open":701,"high":705,"low":486,"close":665,"volume":706},"2026-04-19T00:00:00",7.43,8489600,{"timestamp":708,"open":709,"high":710,"low":486,"close":665,"volume":711},"2026-04-21T00:00:00",7.23,7.34,8044600,{"timestamp":713,"open":699,"high":714,"low":486,"close":681,"volume":715},"2026-04-22T00:00:00",7.32,10437200,{"timestamp":717,"open":674,"high":718,"low":719,"close":720,"volume":721},"2026-04-23T00:00:00",7.98,7.53,7.61,25641800,{"timestamp":723,"open":724,"high":725,"low":726,"close":725,"volume":727},"2026-04-26T00:00:00",7.67,8.14,7.66,29924400,{"timestamp":729,"open":725,"high":730,"low":731,"close":732,"volume":733},"2026-04-27T00:00:00",8.27,8.03,8.17,14609200,{"timestamp":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-04-28T00:00:00",8.15,8.3,7.95,7.96,12857600,{"timestamp":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2026-04-29T00:00:00",8.1,8.32,8.01,8.29,18307000,{"timestamp":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-05-03T00:00:00",8.28,8.37,8.21,8.23,6804200,{"timestamp":756,"open":757,"high":758,"low":736,"close":758,"volume":759},"2026-05-04T00:00:00",8.26,8.65,13749700,{"timestamp":761,"open":762,"high":763,"low":758,"close":764,"volume":765},"2026-05-05T00:00:00",8.87,8.98,8.74,19697200,{"timestamp":767,"open":764,"high":768,"low":769,"close":770,"volume":771},"2026-05-06T00:00:00",8.9,8.64,8.81,9500100,{"timestamp":773,"open":774,"high":775,"low":776,"close":774,"volume":777},"2026-05-07T00:00:00",8.99,9.16,8.86,21091900,{"timestamp":779,"open":763,"high":780,"low":781,"close":782,"volume":783},"2026-05-10T00:00:00",9.2,8.93,9.07,17100300,{"timestamp":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2026-05-11T00:00:00",9.03,9.05,8.8,8.97,15944400,{"timestamp":792,"open":793,"high":794,"low":795,"close":775,"volume":796},"2026-05-12T00:00:00",8.95,9.3,8.85,18362200,{"timestamp":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2026-05-13T00:00:00",9.23,9.93,9.19,9.89,25472800,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-05-14T00:00:00",9.68,9.75,9.04,9.12,24488300,{"timestamp":812,"open":813,"high":814,"low":815,"close":786,"volume":816},"2026-05-17T00:00:00",9.14,9.38,8.89,13137300,{"timestamp":818,"open":819,"high":820,"low":819,"close":821,"volume":822},"2026-05-18T00:00:00",8.91,9.26,9.13,16765500,{"timestamp":824,"open":801,"high":806,"low":801,"close":825,"volume":826},"2026-05-19T00:00:00",9.61,12303100,{"timestamp":828,"open":829,"high":830,"low":831,"close":832,"volume":833},"2026-05-20T00:00:00",9.69,10.02,9.58,9.8,17671200,{"timestamp":835,"open":832,"high":836,"low":807,"close":837,"volume":838},"2026-05-21T00:00:00",10.48,10.35,22423600,{"timestamp":840,"open":841,"high":842,"low":843,"close":830,"volume":844},"2026-05-24T00:00:00",10.38,10.44,9.91,9449100,{"timestamp":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2026-05-25T00:00:00",10,10.1,9.59,9.66,25134400,{"timestamp":853,"open":854,"high":855,"low":850,"close":856,"volume":857},"2026-05-26T00:00:00",9.77,10.3,10.26,22551400,{"timestamp":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2026-05-27T00:00:00",10.25,10.71,10.21,10.65,17175400,{"timestamp":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2026-05-28T00:00:00",10.63,11.15,10.6,11.08,34433800,{"timestamp":873,"open":874,"high":875,"low":876,"close":877,"volume":878},"2026-05-31T00:00:00",11,11.17,10.8,11.09,12289000,{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-06-01T00:00:00",11.19,12.18,11.12,12.04,20448400,{"timestamp":887,"open":888,"high":889,"low":890,"close":891,"volume":892},"2026-06-02T00:00:00",11.8,11.89,11.3,11.46,12936900,{"timestamp":894,"open":895,"high":896,"low":897,"close":898,"volume":899},"2026-06-04T00:00:00",11.38,11.65,11.02,11.31,15474700,{"timestamp":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2026-06-07T00:00:00",11.27,11.42,10.94,11.18,14267900,{"timestamp":908,"open":909,"high":910,"low":911,"close":883,"volume":912},"2026-06-08T00:00:00",11.29,11.35,10.72,19077500,{"timestamp":914,"open":904,"high":915,"low":916,"close":917,"volume":918},"2026-06-09T00:00:00",11.22,10.81,10.96,10895700,{"timestamp":920,"open":917,"high":921,"low":922,"close":923,"volume":924},"2026-06-10T00:00:00",11.01,10.55,10.85,10498800,{"timestamp":926,"open":927,"high":877,"low":928,"close":923,"volume":929},"2026-06-11T00:00:00",10.82,10.69,8224100,{"timestamp":931,"open":874,"high":932,"low":911,"close":876,"volume":933},"2026-06-14T00:00:00",11.5,13831400,{"timestamp":935,"open":936,"high":837,"low":847,"close":937,"volume":938},"2026-06-15T00:00:00",10.32,10.13,19902100,{"timestamp":940,"open":941,"high":936,"low":942,"close":943,"volume":944},"2026-06-16T00:00:00",10.16,9.45,9.56,30373000,{"timestamp":946,"open":947,"high":948,"low":949,"close":949,"volume":950},"2026-06-17T00:00:00",9.54,9.64,9.1,14315300,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-06-18T00:00:00",9.11,9.32,9.01,9.17,9622200,{"timestamp":959,"open":799,"high":794,"low":949,"close":953,"volume":960},"2026-06-21T00:00:00",8143300,{"timestamp":962,"open":793,"high":963,"low":758,"close":964,"volume":965},"2026-06-22T00:00:00",9.06,8.66,22233100,{"timestamp":967,"open":968,"high":969,"low":970,"close":968,"volume":971},"2026-06-23T00:00:00",8.68,8.83,8.55,12594800,{"timestamp":973,"open":974,"high":975,"low":976,"close":976,"volume":977},"2026-06-24T00:00:00",8.71,8.75,8.5,8122700,{"timestamp":979,"open":980,"high":980,"low":730,"close":730,"volume":981},"2026-06-25T00:00:00",8.54,12017100,{"timestamp":983,"open":984,"high":985,"low":986,"close":987,"volume":988},"2026-06-28T00:00:00",8.25,8.4,8.12,8.33,6286400,{"timestamp":990,"open":750,"high":991,"low":752,"close":992,"volume":993},"2026-06-29T00:00:00",8.56,8.45,9626200,{"timestamp":995,"open":996,"high":968,"low":997,"close":998,"volume":999},"2026-06-30T00:00:00",8.34,8.22,8.6,10454000,{"timestamp":1001,"open":1002,"high":1003,"low":991,"close":991,"volume":1004},"2026-07-01T00:00:00",8.62,8.88,8487300,{"timestamp":1006,"open":991,"high":815,"low":991,"close":1007,"volume":1008},"2026-07-02T00:00:00",8.77,5588400,{"timestamp":1010,"open":1011,"high":770,"low":976,"close":974,"volume":1012},"2026-07-05T00:00:00",8.63,6447500,{"timestamp":1014,"open":1015,"high":764,"low":751,"close":1016,"volume":1017},"2026-07-06T00:00:00",8.72,8.43,15618600,{"timestamp":1019,"open":1020,"high":1021,"low":732,"close":1022,"volume":1023},"2026-07-07T00:00:00",8.38,8.44,8.35,8458200,{"timestamp":1025,"open":985,"high":1026,"low":750,"close":1022,"volume":1027},"2026-07-08T00:00:00",8.47,8213600,{"timestamp":1029,"open":1030,"high":1031,"low":752,"close":992,"volume":1032},"2026-07-09T00:00:00",8.51,8.52,11922200,{"timestamp":1034,"open":1035,"high":970,"low":744,"close":1020,"volume":1036},"2026-07-12T00:00:00",8.42,13327900,{"timestamp":1038,"open":992,"high":1039,"low":752,"close":753,"volume":1040},"2026-07-13T00:00:00",8.57,17339300,{"timestamp":1042,"open":753,"high":985,"low":1043,"close":1044,"volume":1045},"2026-07-14T00:00:00",8.02,8.2,10822800,{"timestamp":1047,"open":986,"high":730,"low":1048,"close":1049,"volume":1050},"2026-07-15T00:00:00",7.86,7.9,11434000,{"timestamp":1052,"open":1053,"high":730,"low":1054,"close":753,"volume":1055},"2026-07-16T00:00:00",7.87,7.74,9839100,{"timestamp":1057,"open":1058,"high":987,"low":1059,"close":1060,"volume":1061},"2026-07-19T00:00:00",8.24,8.07,8.16,3939600,{"timestamp":1063,"open":1064,"high":1030,"low":736,"close":1065,"volume":1066},"2026-07-20T00:00:00",8.18,8.46,9679000,{"timestamp":1068,"open":1069,"high":975,"low":1021,"close":758,"volume":1070},"2026-07-21T00:00:00",8.48,7274300,{"timestamp":1072,"open":998,"high":1073,"low":1065,"close":1074,"volume":1075},"2026-07-22T00:00:00",8.73,8.49,6604000,{"timestamp":1077,"open":1035,"high":1078,"low":1020,"close":1069,"volume":1079},"2026-07-23T00:00:00",8.67,9329700,{"timestamp":1081,"open":1030,"high":964,"low":1065,"close":1082,"volume":1083},"2026-07-26T00:00:00",8.61,4764100,{"timestamp":1085,"open":1086,"high":788,"low":998,"close":1087,"volume":1088},"2026-07-27T00:00:00",8.7,8.69,6202700,{"timestamp":1090,"open":1087,"high":1015,"low":1091,"close":744,"volume":1092},"2026-07-28T00:00:00",8.19,12499400,{"timestamp":1094,"open":1021,"high":1065,"low":1095,"close":1096,"volume":1097},"2026-07-29T00:00:00",7.47,7.55,24895700,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":1103,"volume":1104},"2026-07-30T00:00:00",7.54,7.65,7.29,7.36,14828300,{"timestamp":1106,"open":705,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-08-02T00:00:00",7.6,7.31,7.56,10896200,{"timestamp":1112,"open":1054,"high":1113,"low":705,"close":1114,"volume":1115},"2026-08-03T00:00:00",7.82,7.52,10892100,{"timestamp":1117,"open":1118,"high":720,"low":1119,"close":700,"volume":1120},"2026-08-04T00:00:00",7.57,7.35,9766700,{"timestamp":1122,"open":1123,"high":1123,"low":701,"close":701,"volume":1124},"2026-08-05T00:00:00",7.41,8931100,{"timestamp":1126,"open":1127,"high":1127,"low":658,"close":486,"volume":1128},"2026-08-06T00:00:00",7.2,7302200,{"timestamp":1130,"open":687,"high":1131,"low":688,"close":1132,"volume":1133},"2026-08-09T00:00:00",7.26,7.16,5675100,{"timestamp":1135,"open":1136,"high":1137,"low":418,"close":485,"volume":1138},"2026-08-10T00:00:00",7.09,7.12,15726000,{"timestamp":1140,"open":431,"high":425,"low":420,"close":426,"volume":1141},"2026-08-11T00:00:00",9547300,{"timestamp":1143,"open":503,"high":644,"low":498,"close":498,"volume":1144},"2026-08-12T00:00:00",7344400,{"timestamp":1146,"open":452,"high":405,"low":337,"close":534,"volume":1147},"2026-08-13T00:00:00",7481700,{"timestamp":1149,"open":458,"high":508,"low":513,"close":448,"volume":1150},"2026-08-16T00:00:00",6017200,{"timestamp":1152,"open":448,"high":399,"low":522,"close":518,"volume":1153},"2026-08-17T00:00:00",5897700,{"timestamp":1155,"open":534,"high":624,"low":523,"close":394,"volume":1156},"2026-08-18T00:00:00",9732100,{"timestamp":1158,"open":332,"high":1159,"low":343,"close":347,"volume":1160},"2026-08-19T00:00:00",6.22,9015000,{"timestamp":1162,"open":459,"high":436,"low":459,"close":443,"volume":1163},"2026-08-20T00:00:00",10340300,{"timestamp":1165,"open":420,"high":676,"low":405,"close":1137,"volume":1166},"2026-08-23T00:00:00",21039900,{"timestamp":1168,"open":571,"high":1169,"low":442,"close":664,"volume":1170},"2026-08-24T00:00:00",7.14,11570200,{"timestamp":1172,"open":567,"high":665,"low":682,"close":565,"volume":1173},"2026-08-25T00:00:00",11016700,{"timestamp":1175,"open":1137,"high":1123,"low":1136,"close":676,"volume":1176},"2026-08-26T00:00:00",9955000,{"timestamp":1178,"open":709,"high":663,"low":682,"close":1127,"volume":1179},"2026-08-27T00:00:00",8572300,{"timestamp":1181,"open":1182,"high":1183,"low":663,"close":1095,"volume":1184},"2026-08-30T00:00:00",7.28,7.5,7826700,{"timestamp":1186,"open":1187,"high":724,"low":1119,"close":1188,"volume":1189},"2026-08-31T00:00:00",7.51,7.59,8259800,{"timestamp":1191,"open":1101,"high":739,"low":1100,"close":1192,"volume":1193},"2026-09-01T00:00:00",7.79,13401600,{"timestamp":1195,"open":1053,"high":1196,"low":1197,"close":1198,"volume":1199},"2026-09-02T00:00:00",8.08,7.75,7.81,11675300,{"timestamp":1201,"open":1113,"high":1202,"low":700,"close":1203,"volume":1204},"2026-09-03T00:00:00",7.83,7.63,12564800,{"timestamp":1206,"open":1207,"high":1207,"low":1095,"close":1109,"volume":1208},"2026-09-07T00:00:00",7.76,9434200,{"timestamp":1210,"open":719,"high":1207,"low":1211,"close":1203,"volume":1212},"2026-09-08T00:00:00",7.48,13060100,{"timestamp":1214,"open":1114,"high":674,"low":701,"close":1101,"volume":1215},"2026-09-09T00:00:00",13275500,{"timestamp":1217,"open":1218,"high":675,"low":1102,"close":1219,"volume":1220},"2026-09-10T00:00:00",7.62,7.38,11750800,{"timestamp":1222,"open":709,"high":1119,"low":567,"close":688,"volume":1223},"2026-09-13T00:00:00",9723000,{"timestamp":1225,"open":1226,"high":663,"low":560,"close":1131,"volume":1227},"2026-09-14T00:00:00",7.05,10663600,{"timestamp":1229,"open":1131,"high":663,"low":610,"close":688,"volume":1230},"2026-09-15T00:00:00",14963600,{"timestamp":1232,"open":1136,"high":1132,"low":24,"close":1136,"volume":1233},"2026-09-16T00:00:00",10224300,{"timestamp":1235,"open":567,"high":1236,"low":442,"close":571,"volume":1237},"2026-09-17T00:00:00",7.07,10319700,{"timestamp":1239,"open":664,"high":1240,"low":580,"close":1241,"volume":1242},"2026-09-20T00:00:00",7.08,6.91,9956300,{"timestamp":1244,"open":566,"high":565,"low":442,"close":1240,"volume":1245},"2026-09-21T00:00:00",8985900,{"timestamp":1247,"open":572,"high":491,"low":571,"close":1226,"volume":1248},"2026-09-22T00:00:00",10747100,{"timestamp":1250,"open":686,"high":1137,"low":435,"close":566,"volume":1251},"2026-09-23T00:00:00",10530500,[]]