{"t":"JBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-13",12.6374,13.4984,12.5448,12.8411,11952600.0],["2025-06-16",13.304,13.6002,13.0077,13.4243,14243700.0],["2025-06-17",13.304,13.5725,12.7531,12.9614,10705500.0],["2025-06-18",12.8688,12.9707,12.5633,12.6466,8262600.0],["2025-06-20",12.7346,12.767,12.3874,12.5726,4103500.0],["2025-06-23",12.4059,12.8781,12.0541,12.4059,4682400.0],["2025-06-24",12.3874,12.804,12.3596,12.7855,6370700.0],["2025-06-25",12.6004,12.8688,12.4106,12.8411,6528000.0],["2025-06-26",12.8318,13.6836,12.8226,13.665,8674900.0],["2025-06-27",13.5215,13.9937,13.4614,13.6558,4483700.0],["2025-06-30",13.7299,13.8409,13.4058,13.5262,11751600.0],["2025-07-01",13.2669,13.4428,12.8688,13.1558,4080300.0],["2025-07-02",13.0077,13.1373,12.7855,12.8874,3558500.0],["2025-07-03",12.7392,13.1373,12.73,13.1281,3379000.0],["2025-07-07",13.0077,13.091,12.6189,12.7485,6296500.0],["2025-07-08",12.5911,12.767,12.318,12.4615,7338500.0],["2025-07-09",12.4059,12.517,12.156,12.23,7208000.0],["2025-07-10",11.906,12.517,11.8782,12.3411,7386800.0],["2025-07-11",12.3041,12.5633,12.2208,12.5541,4422600.0],["2025-07-14",12.443,12.517,12.0356,12.0634,2635700.0],["2025-07-15",12.0819,12.2485,11.9153,12.0171,3560100.0],["2025-07-16",11.9245,12.4846,11.9245,12.4707,3120400.0],["2025-07-17",12.3782,12.6374,12.3689,12.517,2578700.0],["2025-07-18",12.4985,12.6281,12.2023,12.2115,2767200.0],["2025-07-21",12.2485,12.3504,12.0634,12.0819,2880600.0],["2025-07-22",12.193,12.4152,12.1837,12.2115,2836200.0],["2025-07-23",12.2948,12.443,12.1282,12.443,4696500.0],["2025-07-24",12.2208,12.48,12.2023,12.3319,3434200.0],["2025-07-25",12.3596,12.4059,12.2763,12.3874,2283500.0],["2025-07-28",12.3874,12.7763,12.3504,12.4707,3946500.0],["2025-07-29",12.5448,12.6142,12.48,12.5541,2539100.0],["2025-07-30",12.4337,12.6096,12.3134,12.4059,3199600.0],["2025-07-31",12.4059,12.8318,12.3782,12.7763,5023700.0],["2025-08-01",12.8874,12.9235,12.6837,12.7115,3418500.0],["2025-08-04",12.8596,12.9892,12.7763,12.8966,2605700.0],["2025-08-05",12.8966,13.0633,12.8087,12.8874,2490400.0],["2025-08-06",12.9707,13.0633,12.767,12.7948,3042800.0],["2025-08-07",12.9892,13.0864,12.8226,12.9985,2610700.0],["2025-08-08",13.0447,13.2392,12.9799,13.2299,4354500.0],["2025-08-11",13.1651,13.1929,12.9799,13.091,3504700.0],["2025-08-12",13.2392,13.4151,12.5355,13.3132,4499100.0],["2025-08-13",13.2855,13.4984,13.1003,13.4706,4085500.0],["2025-08-14",12.9799,13.2021,12.642,12.8596,8107500.0],["2025-08-15",12.9799,13.3456,12.8318,13.2392,4496700.0],["2025-08-18",13.4706,14.0539,13.4243,13.8409,9743800.0],["2025-08-19",13.952,14.1002,13.915,13.9706,6745100.0],["2025-08-20",14.1928,14.2576,13.8919,13.952,7561400.0],["2025-08-21",13.9613,14.2483,13.878,14.202,6820800.0],["2025-08-22",14.2946,14.3409,14.1372,14.2298,5040000.0],["2025-08-25",14.2298,14.5538,14.1928,14.489,8444500.0],["2025-08-26",14.3964,14.8038,14.3826,14.8038,11343600.0],["2025-08-27",14.9334,16.4795,14.8593,15.3037,9469500.0],["2025-08-28",15.2852,15.3223,15.0491,15.1186,6472900.0],["2025-08-29",15.3871,15.5074,14.9658,15.0075,7096700.0],["2025-09-02",14.7205,15.0028,14.7205,14.9149,4650900.0],["2025-09-03",14.9334,14.9982,14.7482,14.7482,4599300.0],["2025-09-04",14.7482,14.8316,14.5816,14.6834,6173700.0],["2025-09-05",14.8871,14.9334,14.702,14.8779,4610100.0],["2025-09-08",14.8501,14.8964,14.415,14.5446,6670400.0],["2025-09-09",14.4242,14.489,14.3409,14.4242,4674600.0],["2025-09-10",14.4983,14.6001,14.3872,14.5446,5066800.0],["2025-09-11",14.5261,14.7575,14.5075,14.6834,5518600.0],["2025-09-12",14.6464,14.7251,14.5538,14.6094,4082800.0],["2025-09-15",14.5816,14.7112,14.5538,14.6557,3692900.0],["2025-09-16",14.6927,14.7723,14.5122,14.5723,4070700.0],["2025-09-17",14.5631,14.6649,14.4335,14.4427,4037400.0],["2025-09-18",14.3779,14.739,14.364,14.3687,5910100.0],["2025-09-19",14.3409,14.4335,14.1094,14.1094,10325900.0],["2025-09-22",14.0909,14.2668,14.0631,14.165,4245800.0],["2025-09-23",14.1094,14.2344,14.0446,14.0539,4329900.0],["2025-09-24",14.0076,14.0354,13.8224,14.0076,5355200.0],["2025-09-25",13.8872,14.0122,13.6188,13.628,4708800.0],["2025-09-26",13.6558,13.6836,13.5169,13.5447,4264600.0],["2025-09-29",13.5725,13.9798,13.5632,13.9243,5734000.0],["2025-09-30",13.9798,14.1141,13.7947,13.8224,5110100.0],["2025-10-01",13.8409,13.8409,13.6095,13.6743,5385200.0],["2025-10-02",13.5447,13.7113,13.5262,13.6095,4058000.0],["2025-10-03",13.4428,13.5539,13.2669,13.2855,4997300.0],["2025-10-06",13.2669,13.3225,12.5448,12.5633,17524900.0],["2025-10-07",12.4985,12.5633,12.1837,12.2671,10290100.0],["2025-10-08",12.2671,12.2856,11.8042,11.8967,7955400.0],["2025-10-09",11.8412,11.8967,11.6468,11.7023,4846300.0],["2025-10-10",11.5912,11.7255,11.4894,11.7023,6277700.0],["2025-10-13",11.6931,11.7208,11.4523,11.6005,7169300.0],["2025-10-14",11.4801,11.9523,11.4616,11.8134,6795200.0],["2025-10-15",11.8504,12.0819,11.8134,11.8597,5543400.0],["2025-10-16",11.7116,11.9615,11.7023,11.7856,6052100.0],["2025-10-17",11.7301,12.1143,11.6838,12.0634,6768900.0],["2025-10-20",12.1004,12.156,11.9754,12.1097,4816200.0],["2025-10-21",12.0449,12.1004,11.7764,11.906,5497000.0],["2025-10-22",11.7949,12.156,11.7671,12.1282,6564300.0],["2025-10-23",12.1467,12.3134,11.869,11.943,4321800.0],["2025-10-24",11.9153,12.068,11.7393,11.7486,4830800.0],["2025-10-27",11.869,12.0726,11.869,11.943,5422300.0],["2025-10-28",12.0263,12.4013,12.0078,12.23,7096100.0],["2025-10-29",12.2856,12.3272,11.943,12.0541,7115200.0],["2025-10-30",12.0263,12.2624,11.9893,12.0819,5425500.0],["2025-10-31",12.1467,12.2902,12.0726,12.23,5164700.0],["2025-11-03",12.3134,12.4985,12.2717,12.4337,6725500.0],["2025-11-04",12.4059,12.4893,12.3134,12.3967,6320600.0],["2025-11-05",12.4985,12.6466,12.4245,12.5263,4785000.0],["2025-11-06",12.5541,12.6004,12.4013,12.4615,4695900.0],["2025-11-07",12.5633,12.5633,11.6838,12.0078,9950500.0],["2025-11-10",12.3504,12.4337,12.068,12.1282,6942700.0],["2025-11-11",12.3226,12.3689,12.2023,12.2578,4896600.0],["2025-11-12",12.2115,12.3319,12.156,12.1837,4633500.0],["2025-11-13",12.2208,12.4291,12.1189,12.1652,7250200.0],["2025-11-14",12.1374,12.5355,12.0078,12.2763,8708800.0],["2025-11-17",12.4245,12.9429,12.4059,12.8318,10427000.0],["2025-11-18",12.8133,12.8781,12.6559,12.7763,5428900.0],["2025-11-19",12.7577,12.7577,12.48,12.6466,5411600.0],["2025-11-20",12.5726,12.7392,12.5078,12.6189,3872200.0],["2025-11-21",12.6837,12.8318,12.5865,12.7115,4842800.0],["2025-11-24",12.8966,13.4104,12.8781,13.2392,16225200.0],["2025-11-25",13.2484,13.5539,13.2299,13.4521,7750000.0],["2025-11-26",13.7021,13.7299,13.5863,13.628,3777600.0],["2025-11-28",13.5632,13.6697,13.4891,13.6002,2066800.0],["2025-12-01",13.6928,13.8271,13.6002,13.7669,5056800.0],["2025-12-02",13.952,13.952,13.6465,13.6465,5297100.0],["2025-12-03",13.7391,13.8502,13.6558,13.665,3448700.0],["2025-12-04",13.878,14.0354,13.7113,13.8595,3927500.0],["2025-12-05",13.6836,13.6836,13.0957,13.2855,7854900.0],["2025-12-08",13.3873,13.4521,12.6837,12.9429,11193600.0],["2025-12-09",12.804,13.0309,12.7022,12.8318,5503000.0],["2025-12-10",12.8226,13.0216,12.7763,12.9892,3377100.0],["2025-12-11",13.0818,13.2392,13.0262,13.1003,3232500.0],["2025-12-12",13.1281,13.3642,13.0633,13.3317,3411300.0],["2025-12-15",13.4243,13.5169,13.1651,13.1744,3378200.0],["2025-12-16",13.1096,13.3132,12.9568,13.2762,5267200.0],["2025-12-17",13.1466,13.3595,13.0123,13.0725,4913100.0],["2025-12-18",13.1188,13.341,13.0873,13.2577,3110100.0],["2025-12-19",13.2855,13.4428,13.2577,13.4243,5105000.0],["2025-12-22",13.1281,13.4243,13.091,13.3966,3911200.0],["2025-12-23",13.4151,13.5215,13.304,13.4614,4312600.0],["2025-12-24",13.5169,13.5632,13.3873,13.4706,760100.0],["2025-12-26",13.4706,13.5539,13.4428,13.4799,1816700.0],["2025-12-29",13.3873,13.4706,13.3503,13.4614,2543700.0],["2025-12-30",13.4706,13.5169,13.341,13.4151,3276200.0],["2025-12-31",13.3966,13.4243,13.2947,13.3503,2476200.0],["2026-01-02",13.1744,13.2484,13.054,13.1281,8483400.0],["2026-01-05",13.0355,13.2253,12.8688,12.9337,4510700.0],["2026-01-06",13.091,13.1003,12.443,12.4615,8959800.0],["2026-01-07",12.5633,12.7207,12.2578,12.5633,6341900.0],["2026-01-08",12.4893,12.8133,12.4615,12.7207,6320600.0],["2026-01-09",12.7763,12.9661,12.6837,12.9151,2546700.0],["2026-01-12",12.8133,13.2808,12.8087,13.2484,4701400.0],["2026-01-13",13.2021,13.5817,13.1234,13.3595,4729100.0],["2026-01-14",13.3503,13.6928,13.3503,13.6373,3477400.0],["2026-01-15",13.6095,13.9798,13.5539,13.9706,4039500.0],["2026-01-16",13.9104,13.9706,13.4521,13.5817,3678200.0],["2026-01-20",13.5262,14.2668,13.4706,14.1742,6004200.0],["2026-01-21",14.1835,14.2483,14.0169,14.128,4253100.0],["2026-01-22",14.1465,14.5075,14.128,14.3131,4036800.0],["2026-01-23",14.202,14.5353,14.1835,14.4705,2647500.0],["2026-01-26",14.3501,14.5399,14.1742,14.3779,5013600.0],["2026-01-27",14.5909,14.6788,14.364,14.4427,3160300.0],["2026-01-28",14.4705,14.5261,14.202,14.3131,5170500.0],["2026-01-29",14.3131,14.6001,14.3131,14.5446,4608700.0],["2026-01-30",14.4427,14.6001,14.3501,14.5816,5444100.0],["2026-02-02",14.5816,14.9056,14.4612,14.5538,5196000.0],["2026-02-03",14.9056,14.9427,14.5122,14.7853,6194600.0],["2026-02-04",14.7205,14.9427,14.6094,14.6834,4257400.0],["2026-02-05",14.8408,14.8779,14.5122,14.5631,3534300.0],["2026-02-06",14.7112,14.8316,14.4242,14.6464,4883700.0],["2026-02-09",14.9242,15.0538,14.8779,14.9519,4017600.0],["2026-02-10",14.8686,14.9566,14.776,14.9519,2486800.0],["2026-02-11",15.1278,15.1278,14.8501,15.0353,3569500.0],["2026-02-12",14.9612,14.9982,14.5399,14.6464,3848800.0],["2026-02-13",14.6649,14.8779,14.6372,14.8131,2530100.0],["2026-02-17",14.8223,14.9843,14.5585,14.9334,3814700.0],["2026-02-18",14.8223,15.0677,14.7205,14.8223,3798900.0],["2026-02-19",14.8779,15.0028,14.8177,14.9797,2562800.0],["2026-02-20",14.9149,15.1047,14.8408,15.0815,2358200.0],["2026-02-23",15.0353,15.1278,14.8547,14.9427,2848800.0],["2026-02-24",14.9056,15.3037,14.8964,15.2945,3147000.0],["2026-02-25",15.3408,15.3685,14.8593,15.1926,3695800.0],["2026-02-26",15.1834,15.4056,15.063,15.3963,3853900.0],["2026-02-27",15.3778,15.6972,15.3037,15.637,6293500.0],["2026-03-02",15.4704,15.6787,15.2389,15.637,4403100.0],["2026-03-03",15.1464,15.35,14.7853,14.9797,9999200.0],["2026-03-04",15.1556,15.2482,14.8686,15.1186,5073000.0],["2026-03-05",14.9612,14.9751,14.3177,14.489,8199200.0],["2026-03-06",14.2761,14.415,14.0261,14.3687,4774500.0],["2026-03-09",14.3455,14.5631,14.1465,14.4612,4742900.0],["2026-03-10",14.4798,14.6834,14.3224,14.3872,6176100.0],["2026-03-11",14.2761,14.3409,13.9613,14.0817,3434700.0],["2026-03-12",13.9335,14.2159,13.8687,13.9891,2773100.0],["2026-03-13",14.0354,14.1187,13.8595,13.9613,3050100.0],["2026-03-16",14.0354,14.2622,13.9706,14.1557,2171300.0],["2026-03-17",14.2391,14.3779,14.1511,14.2298,3035900.0],["2026-03-18",14.1742,14.1928,13.7761,13.8224,3583300.0],["2026-03-19",13.665,13.9752,13.5169,13.915,4663400.0],["2026-03-20",13.7576,13.8039,13.1373,13.1929,8787900.0],["2026-03-23",13.4614,14.003,13.3317,13.952,4539400.0],["2026-03-24",13.7206,14.2576,13.6928,14.202,4741800.0],["2026-03-25",14.2761,14.5816,14.1835,14.5816,3504200.0],["2026-03-26",14.6649,15.887,14.6001,15.4056,11002300.0],["2026-03-27",15.3871,15.8361,15.2574,15.7666,7060000.0],["2026-03-30",15.924,16.2481,15.9055,16.0536,6955600.0],["2026-03-31",16.2018,16.6647,15.9981,16.6277,7075500.0],["2026-04-01",16.6369,16.8545,16.4703,16.7758,5051600.0],["2026-04-02",16.6554,16.8499,16.4147,16.4332,3910300.0],["2026-04-06",16.6184,16.7295,16.4332,16.5536,2719500.0],["2026-04-07",16.3036,16.3499,16.1277,16.2481,3232600.0],["2026-04-08",16.5166,16.8499,16.2851,16.8313,4869100.0],["2026-04-09",16.7665,17.123,16.748,17.0535,3190800.0],["2026-04-10",17.1369,17.2665,16.8961,16.9609,3217800.0],["2026-04-13",16.9702,16.9795,16.2481,16.4332,4575200.0],["2026-04-14",16.3962,16.8267,16.3499,16.7295,3718000.0],["2026-04-15",16.6739,16.7017,16.4008,16.4332,3387000.0],["2026-04-16",16.2851,16.6045,16.2573,16.5721,6665500.0],["2026-04-17",16.3962,16.6138,16.262,16.3962,3089400.0],["2026-04-20",16.3869,16.5814,16.1462,16.2018,4214100.0],["2026-04-21",16.2018,16.4193,16.1092,16.4055,1770200.0],["2026-04-22",16.4703,16.4888,16.1185,16.1833,3713300.0],["2026-04-23",16.174,16.2018,15.6,15.6093,7639300.0],["2026-04-24",15.5815,15.6139,15.1464,15.3871,6011500.0],["2026-04-27",15.2852,15.4519,15.0075,15.0723,3702000.0],["2026-04-28",14.9704,15.063,14.5723,14.9519,3675600.0],["2026-04-29",14.9056,14.9704,14.5075,14.5261,3795800.0],["2026-04-30",14.3131,15.0306,14.2853,14.8686,6847900.0],["2026-05-01",14.9149,15.1093,14.7807,14.8871,3296700.0],["2026-05-04",14.8593,15.026,14.651,14.7297,4261100.0],["2026-05-05",14.8686,15.2019,14.8316,15.0353,4264600.0],["2026-05-06",15.2297,15.5074,15.1047,15.4519,4618800.0],["2026-05-07",15.4426,15.5167,15.0723,15.1093,4478400.0],["2026-05-08",15.3037,15.3037,14.8593,14.9149,4844400.0],["2026-05-11",15.0815,15.1001,14.415,14.4335,9451100.0],["2026-05-12",14.5168,14.5723,13.8872,14.1372,9865900.0],["2026-05-13",13.0447,13.7021,12.804,13.6002,12918300.0],["2026-05-14",13.4058,13.5354,12.9336,12.9429,8584900.0],["2026-05-15",12.8133,13.0447,12.48,12.48,8305600.0],["2026-05-18",12.72,13.0,12.42,12.86,6478000.0],["2026-05-19",12.62,12.8,12.4,12.49,11059400.0],["2026-05-20",12.57,13.0,12.42,12.9,7473000.0],["2026-05-21",12.78,13.49,12.68,13.28,13017900.0],["2026-05-22",13.25,13.56,13.135,13.21,7318200.0],["2026-05-26",13.26,13.33,12.71,12.98,9496500.0],["2026-05-27",13.08,13.42,13.04,13.22,9809200.0],["2026-05-28",13.16,13.34,12.93,12.94,7814100.0],["2026-05-29",12.88,12.9,12.37,12.47,19459500.0],["2026-06-01",12.09,12.23,12.03,12.1,10589900.0],["2026-06-02",12.18,12.28,12.12,12.2,13930900.0],["2026-06-03",12.12,12.385,11.79,11.88,13951500.0],["2026-06-04",12.05,12.27,11.96,12.21,9034600.0],["2026-06-05",12.0,12.29,11.84,12.24,10572800.0],["2026-06-08",12.03,12.08,11.49,11.62,7375000.0],["2026-06-09",11.74,11.99,11.68,11.85,5476700.0],["2026-06-10",11.91,12.1,11.8,12.03,6197200.0],["2026-06-11",12.08,12.265,11.945,12.2,6224000.0],["2026-06-12",12.3,12.59,12.16,12.54,6514100.0],["2026-06-15",12.63,12.71,12.12,12.19,7747300.0],["2026-06-16",12.25,12.35,12.15,12.3,3922000.0],["2026-06-17",12.3,12.56,12.165,12.22,7929600.0],["2026-06-18",12.26,12.33,11.84,11.93,8514400.0],["2026-06-22",11.8,12.025,11.735,11.92,5804500.0],["2026-06-23",12.025,12.28,11.88,12.23,5073300.0],["2026-06-24",12.3,12.361,12.095,12.19,4699200.0],["2026-06-25",12.19,12.33,12.01,12.03,6544800.0],["2026-06-26",12.1,12.275,12.03,12.22,24579700.0],["2026-06-29",12.18,12.27,12.014,12.22,6236800.0],["2026-06-30",12.12,12.17,11.79,11.85,11410300.0],["2026-07-01",11.81,12.11,11.8,12.07,6528300.0],["2026-07-02",12.18,12.419,12.18,12.26,5465200.0],["2026-07-06",12.16,12.23,11.9634,12.13,5501374.205549],["2026-07-07",12.35,12.475,12.145,12.19,4120146.979904],["2026-07-08",12,12.08,11.77,11.82,4021465.940278],["2026-07-09",11.75,11.91,11.66,11.73,2949636.442367],["2026-07-10",11.86,11.95,11.78,11.91,3826486.335711],["2026-07-13",11.84,12,11.75,11.8,2995880.910872],["2026-07-14",11.8,11.91,11.6986,11.83,2805653.384017],["2026-07-15",11.79,12.175,11.79,12.1,4208885.015351],["2026-07-16",12.15,12.325,11.99,12.03,3696543.508881],["2026-07-17",12.1,12.24,11.72,11.91,4283255.815059],["2026-07-20",11.98,12.09,11.875,12.03,2777332.700465],["2026-07-21",11.95,12.06,11.75,11.95,2273582.605335],["2026-07-22",12.06,12.33,12.01,12.25,4518934.128202],["2026-07-23",12.32,12.32,11.985,12.13,3029703.329281],["2026-07-24",12.16,12.33,12.12,12.28,3209169.691802],["2026-07-27",12.79,13.61,12.65,13.55,12200793.101124],["2026-07-28",13.97,14.27,13.78,13.93,8073588.247401],["2026-07-29",13.8,14.265,13.73,14.23,10379585.954481],["2026-07-30",14.14,14.315,13.99,14.29,6165018.512885],["2026-07-31",14.15,14.155,13.86,14.02,3547534.629832],["2026-08-03",13.93,13.99,13.58,13.76,5714408.786155],["2026-08-04",13.7,13.74,13.49,13.61,4551019.951312],["2026-08-05",13.75,13.81,13.595,13.7,3572775.694528],["2026-08-06",13.76,13.82,13.45,13.69,3358602.082623],["2026-08-07",14.08,14.345,13.85,14.23,6542612.067962],["2026-08-10",14,14.05,13.76,13.795,1296611.57269],["2026-08-11",13.235,13.51,12.7,13.02,12476441.609649],["2026-08-12",13.09,13.38,12.98,13.12,8388559.794023],["2026-08-13",13.18,13.515,13.13,13.32,7235504.455509],["2026-08-14",13.58,13.66,13.33,13.65,4819375.378103]]}