[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fpN5x2no5V_wyHiHemdz_9pV5scH0T-JX-3H9_T4BHNk":3,"$fOtCkjJ3BSwDo0z_pjPalS6unhZc7GMK6w2s3ccVAHFA":46,"$fm1aVFAlvNskMfaDeHdXL3t2NidAyfZ42_VlxNuHnhlc":104},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ETER3","eter3","stock","Eternit S.A.","Eternit","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},3.67,-0.03,-0.8108,"BRL","2026-09-24T23:48:18Z",{"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},0.494,13.668,4.66,10.19,7.43,0.27,4.38,3.49,0.2,403184000,115643000,3.61,5.38,2.13,2.67,4.53,18.43,1.52,0.21,1.45,0.6949,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","CYRE3",{"items":47,"totalItens":101,"success":102,"errors":103,"limitReached":101},[48,55,59,64,69,73,79,84,89,94,99],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.140066,"2022-11-08T00:00:00","2022-11-11T00:00:00","2023-03-31T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":54,"status":49},0.171122,"2022-12-13T00:00:00","2022-12-19T00:00:00",{"type":49,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":49},0.0779841,"2023-05-09T00:00:00","2023-05-12T00:00:00","2023-09-29T00:00:00",{"type":49,"category":50,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":49},0.0766159,"2023-11-07T00:00:00","2023-11-10T00:00:00","2024-03-28T00:00:00",{"type":49,"category":50,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":68,"status":49},0.181371,"2023-12-19T00:00:00","2023-12-22T00:00:00",{"type":74,"category":50,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":49},0,0.163162,"2024-02-27T00:00:00","2024-03-04T00:00:00","2024-12-27T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":49},0.036805,"2024-08-06T00:00:00","2024-08-09T00:00:00","2024-09-30T00:00:00",{"type":49,"category":50,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":49},0.0520229,"2024-11-05T00:00:00","2024-11-08T00:00:00","2025-03-31T00:00:00",{"type":74,"category":50,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":49},0.03685,"2025-03-11T00:00:00","2025-03-17T00:00:00","2025-09-30T00:00:00",{"type":74,"category":50,"amount":95,"approvalDate":96,"comDate":97,"paymentDate":98,"status":49},0.0853584,"2026-03-24T00:00:00","2026-03-30T00:00:00","2026-06-22T00:00:00",{"type":74,"category":50,"amount":95,"approvalDate":96,"comDate":97,"paymentDate":100,"status":49},"2026-09-18T00:00:00",null,true,[],{"items":105,"totalItens":101,"success":102,"errors":920,"limitReached":101},[106,113,119,125,130,133,136,141,145,151,156,161,166,173,177,183,187,191,194,199,202,205,208,211,215,219,223,226,230,233,238,245,250,253,256,261,266,270,274,279,282,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,338,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,397,400,403,406,409,412,415,418,421,424,427,430,433,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,487,491,494,497,502,506,510,514,519,524,529,532,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,590,593,596,599,601,604,607,610,612,615,618,621,624,628,634,639,642,647,650,654,658,661,665,667,671,676,681,686,689,693,696,700,703,705,708,712,716,719,722,725,728,729,731,734,737,740,743,746,749,752,755,758,761,764,766,769,773,776,779,782,785,788,790,793,796,799,802,805,808,811,813,816,819,822,824,827,830,833,836,839,842,845,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,900,903,905,908,911,914,917],{"timestamp":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-09-25T00:00:00",4.59,4.77,4.54,4.55,161600,{"timestamp":114,"open":115,"high":116,"low":117,"close":117,"volume":118},"2025-09-28T00:00:00",4.56,4.64,4.51,59800,{"timestamp":120,"open":121,"high":121,"low":122,"close":123,"volume":124},"2025-09-29T00:00:00",4.58,4.46,4.48,87000,{"timestamp":93,"open":126,"high":127,"low":126,"close":128,"volume":129},4.45,4.7,4.52,101400,{"timestamp":131,"open":128,"high":116,"low":122,"close":111,"volume":132},"2025-10-01T00:00:00",54400,{"timestamp":134,"open":115,"high":121,"low":123,"close":123,"volume":135},"2025-10-02T00:00:00",61400,{"timestamp":137,"open":123,"high":121,"low":138,"close":139,"volume":140},"2025-10-05T00:00:00",4.41,4.42,82600,{"timestamp":142,"open":138,"high":126,"low":143,"close":24,"volume":144},"2025-10-06T00:00:00",4.35,73100,{"timestamp":146,"open":122,"high":147,"low":148,"close":149,"volume":150},"2025-10-07T00:00:00",4.47,4.36,4.39,56200,{"timestamp":152,"open":153,"high":153,"low":154,"close":154,"volume":155},"2025-10-08T00:00:00",4.43,4.34,40200,{"timestamp":157,"open":148,"high":158,"low":159,"close":159,"volume":160},"2025-10-09T00:00:00",4.4,4.29,42900,{"timestamp":162,"open":163,"high":163,"low":164,"close":164,"volume":165},"2025-10-12T00:00:00",4.28,4.1,188900,{"timestamp":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-10-13T00:00:00",4.14,4.2,4.12,4.16,66200,{"timestamp":174,"open":170,"high":175,"low":170,"close":163,"volume":176},"2025-10-14T00:00:00",4.37,123100,{"timestamp":178,"open":179,"high":138,"low":180,"close":181,"volume":182},"2025-10-15T00:00:00",4.24,4.15,4.25,168600,{"timestamp":184,"open":185,"high":115,"low":169,"close":159,"volume":186},"2025-10-16T00:00:00",4.21,155600,{"timestamp":188,"open":163,"high":158,"low":189,"close":24,"volume":190},"2025-10-19T00:00:00",4.23,141600,{"timestamp":192,"open":175,"high":24,"low":163,"close":159,"volume":193},"2025-10-20T00:00:00",50100,{"timestamp":195,"open":148,"high":175,"low":196,"close":197,"volume":198},"2025-10-21T00:00:00",4.27,4.3,153400,{"timestamp":200,"open":181,"high":197,"low":189,"close":179,"volume":201},"2025-10-22T00:00:00",64300,{"timestamp":203,"open":196,"high":143,"low":179,"close":143,"volume":204},"2025-10-23T00:00:00",92900,{"timestamp":206,"open":143,"high":158,"low":181,"close":148,"volume":207},"2025-10-26T00:00:00",122900,{"timestamp":209,"open":143,"high":143,"low":181,"close":181,"volume":210},"2025-10-27T00:00:00",102400,{"timestamp":212,"open":213,"high":169,"low":180,"close":171,"volume":214},"2025-10-29T00:00:00",4.17,158700,{"timestamp":216,"open":213,"high":217,"low":168,"close":180,"volume":218},"2025-10-30T00:00:00",4.18,121100,{"timestamp":220,"open":171,"high":169,"low":164,"close":221,"volume":222},"2025-11-02T00:00:00",4.11,125800,{"timestamp":224,"open":170,"high":189,"low":221,"close":189,"volume":225},"2025-11-03T00:00:00",112800,{"timestamp":227,"open":228,"high":179,"low":213,"close":228,"volume":229},"2025-11-04T00:00:00",4.22,182100,{"timestamp":231,"open":228,"high":228,"low":180,"close":171,"volume":232},"2025-11-05T00:00:00",75000,{"timestamp":234,"open":180,"high":217,"low":235,"close":236,"volume":237},"2025-11-06T00:00:00",3.98,4.05,188800,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-11-09T00:00:00",4,4.13,3.99,4.06,203100,{"timestamp":246,"open":247,"high":248,"low":240,"close":180,"volume":249},"2025-11-10T00:00:00",4.01,4.19,173600,{"timestamp":251,"open":217,"high":169,"low":247,"close":168,"volume":252},"2025-11-11T00:00:00",182200,{"timestamp":254,"open":168,"high":180,"low":240,"close":236,"volume":255},"2025-11-12T00:00:00",132500,{"timestamp":257,"open":247,"high":258,"low":259,"close":258,"volume":260},"2025-11-13T00:00:00",4.07,3.95,206000,{"timestamp":262,"open":258,"high":258,"low":263,"close":264,"volume":265},"2025-11-16T00:00:00",3.88,4.04,109600,{"timestamp":267,"open":247,"high":168,"low":268,"close":170,"volume":269},"2025-11-17T00:00:00",3.96,66300,{"timestamp":271,"open":272,"high":168,"low":258,"close":221,"volume":273},"2025-11-18T00:00:00",4.09,59100,{"timestamp":275,"open":236,"high":221,"low":276,"close":277,"volume":278},"2025-11-20T00:00:00",4.02,4.08,63300,{"timestamp":280,"open":164,"high":241,"low":240,"close":240,"volume":281},"2025-11-23T00:00:00",97500,{"timestamp":283,"open":284,"high":284,"low":268,"close":276,"volume":285},"2025-11-24T00:00:00",4.03,83100,{"timestamp":287,"open":247,"high":272,"low":242,"close":277,"volume":288},"2025-11-25T00:00:00",112100,{"timestamp":290,"open":277,"high":277,"low":240,"close":284,"volume":291},"2025-11-26T00:00:00",143900,{"timestamp":293,"open":264,"high":170,"low":242,"close":236,"volume":294},"2025-11-27T00:00:00",141400,{"timestamp":296,"open":276,"high":180,"low":276,"close":221,"volume":297},"2025-11-30T00:00:00",97100,{"timestamp":299,"open":164,"high":221,"low":236,"close":272,"volume":300},"2025-12-01T00:00:00",88800,{"timestamp":302,"open":272,"high":171,"low":236,"close":180,"volume":303},"2025-12-02T00:00:00",138500,{"timestamp":305,"open":180,"high":213,"low":221,"close":241,"volume":306},"2025-12-03T00:00:00",67100,{"timestamp":308,"open":180,"high":180,"low":276,"close":264,"volume":309},"2025-12-04T00:00:00",126700,{"timestamp":311,"open":276,"high":221,"low":240,"close":277,"volume":312},"2025-12-07T00:00:00",113000,{"timestamp":314,"open":277,"high":168,"low":284,"close":168,"volume":315},"2025-12-08T00:00:00",46900,{"timestamp":317,"open":170,"high":170,"low":240,"close":277,"volume":318},"2025-12-09T00:00:00",76200,{"timestamp":320,"open":243,"high":258,"low":236,"close":243,"volume":321},"2025-12-10T00:00:00",43400,{"timestamp":323,"open":277,"high":277,"low":284,"close":236,"volume":324},"2025-12-11T00:00:00",97200,{"timestamp":326,"open":243,"high":258,"low":247,"close":264,"volume":327},"2025-12-14T00:00:00",191200,{"timestamp":329,"open":264,"high":277,"low":247,"close":264,"volume":330},"2025-12-15T00:00:00",182600,{"timestamp":332,"open":264,"high":264,"low":268,"close":240,"volume":333},"2025-12-16T00:00:00",180900,{"timestamp":335,"open":240,"high":240,"low":336,"close":336,"volume":337},"2025-12-17T00:00:00",3.93,227300,{"timestamp":339,"open":340,"high":284,"low":336,"close":341,"volume":342},"2025-12-18T00:00:00",3.94,3.97,109100,{"timestamp":344,"open":259,"high":247,"low":336,"close":268,"volume":345},"2025-12-21T00:00:00",157900,{"timestamp":347,"open":341,"high":258,"low":259,"close":235,"volume":348},"2025-12-22T00:00:00",136700,{"timestamp":350,"open":235,"high":272,"low":336,"close":272,"volume":351},"2025-12-25T00:00:00",118500,{"timestamp":353,"open":272,"high":221,"low":276,"close":221,"volume":354},"2025-12-28T00:00:00",41400,{"timestamp":356,"open":164,"high":170,"low":243,"close":164,"volume":357},"2025-12-29T00:00:00",79800,{"timestamp":359,"open":170,"high":170,"low":264,"close":272,"volume":360},"2026-01-01T00:00:00",56700,{"timestamp":362,"open":264,"high":170,"low":240,"close":258,"volume":201},"2026-01-04T00:00:00",{"timestamp":364,"open":258,"high":277,"low":264,"close":264,"volume":365},"2026-01-05T00:00:00",51600,{"timestamp":367,"open":264,"high":243,"low":284,"close":236,"volume":368},"2026-01-06T00:00:00",66700,{"timestamp":370,"open":264,"high":272,"low":247,"close":258,"volume":371},"2026-01-07T00:00:00",63800,{"timestamp":373,"open":277,"high":277,"low":240,"close":264,"volume":374},"2026-01-08T00:00:00",166400,{"timestamp":376,"open":276,"high":243,"low":240,"close":276,"volume":377},"2026-01-11T00:00:00",156600,{"timestamp":379,"open":264,"high":236,"low":235,"close":276,"volume":380},"2026-01-12T00:00:00",193200,{"timestamp":382,"open":276,"high":276,"low":242,"close":240,"volume":383},"2026-01-13T00:00:00",67000,{"timestamp":385,"open":235,"high":276,"low":235,"close":276,"volume":386},"2026-01-14T00:00:00",44300,{"timestamp":388,"open":276,"high":276,"low":242,"close":247,"volume":389},"2026-01-15T00:00:00",57600,{"timestamp":391,"open":240,"high":240,"low":268,"close":235,"volume":392},"2026-01-18T00:00:00",51700,{"timestamp":394,"open":235,"high":242,"low":395,"close":395,"volume":396},"2026-01-19T00:00:00",3.92,99000,{"timestamp":398,"open":340,"high":240,"low":336,"close":242,"volume":399},"2026-01-20T00:00:00",76600,{"timestamp":401,"open":268,"high":258,"low":268,"close":264,"volume":402},"2026-01-21T00:00:00",241900,{"timestamp":404,"open":247,"high":180,"low":341,"close":180,"volume":405},"2026-01-22T00:00:00",381300,{"timestamp":407,"open":168,"high":217,"low":243,"close":164,"volume":408},"2026-01-25T00:00:00",90400,{"timestamp":410,"open":221,"high":221,"low":264,"close":277,"volume":411},"2026-01-26T00:00:00",245600,{"timestamp":413,"open":243,"high":221,"low":236,"close":272,"volume":414},"2026-01-27T00:00:00",252200,{"timestamp":416,"open":164,"high":221,"low":247,"close":258,"volume":417},"2026-01-28T00:00:00",367700,{"timestamp":419,"open":276,"high":264,"low":240,"close":247,"volume":420},"2026-02-01T00:00:00",34100,{"timestamp":422,"open":284,"high":236,"low":240,"close":276,"volume":423},"2026-02-02T00:00:00",104900,{"timestamp":425,"open":247,"high":284,"low":341,"close":284,"volume":426},"2026-02-03T00:00:00",292900,{"timestamp":428,"open":264,"high":236,"low":247,"close":276,"volume":429},"2026-02-05T00:00:00",92200,{"timestamp":431,"open":276,"high":258,"low":247,"close":258,"volume":432},"2026-02-08T00:00:00",112400,{"timestamp":434,"open":276,"high":435,"low":276,"close":175,"volume":436},"2026-02-09T00:00:00",4.49,444000,{"timestamp":438,"open":175,"high":149,"low":181,"close":143,"volume":439},"2026-02-10T00:00:00",152800,{"timestamp":441,"open":143,"high":149,"low":277,"close":164,"volume":442},"2026-02-11T00:00:00",185200,{"timestamp":444,"open":164,"high":168,"low":264,"close":221,"volume":445},"2026-02-12T00:00:00",37500,{"timestamp":447,"open":185,"high":185,"low":277,"close":164,"volume":448},"2026-02-17T00:00:00",60500,{"timestamp":450,"open":164,"high":169,"low":243,"close":171,"volume":451},"2026-02-18T00:00:00",554900,{"timestamp":453,"open":170,"high":168,"low":284,"close":164,"volume":454},"2026-02-19T00:00:00",49400,{"timestamp":456,"open":243,"high":164,"low":284,"close":264,"volume":457},"2026-02-22T00:00:00",78300,{"timestamp":459,"open":272,"high":272,"low":264,"close":264,"volume":460},"2026-02-23T00:00:00",56500,{"timestamp":462,"open":243,"high":258,"low":284,"close":236,"volume":463},"2026-02-24T00:00:00",57800,{"timestamp":465,"open":236,"high":258,"low":247,"close":284,"volume":466},"2026-02-25T00:00:00",118400,{"timestamp":468,"open":276,"high":236,"low":242,"close":264,"volume":469},"2026-02-26T00:00:00",82400,{"timestamp":471,"open":247,"high":236,"low":242,"close":284,"volume":472},"2026-03-01T00:00:00",107100,{"timestamp":474,"open":240,"high":247,"low":340,"close":341,"volume":475},"2026-03-02T00:00:00",119000,{"timestamp":477,"open":395,"high":276,"low":395,"close":240,"volume":478},"2026-03-03T00:00:00",82200,{"timestamp":480,"open":235,"high":235,"low":336,"close":340,"volume":481},"2026-03-04T00:00:00",42400,{"timestamp":483,"open":336,"high":341,"low":484,"close":485,"volume":486},"2026-03-05T00:00:00",3.9,3.91,79400,{"timestamp":488,"open":485,"high":242,"low":489,"close":485,"volume":490},"2026-03-08T00:00:00",3.87,77700,{"timestamp":492,"open":341,"high":242,"low":484,"close":340,"volume":493},"2026-03-09T00:00:00",382900,{"timestamp":495,"open":259,"high":240,"low":340,"close":242,"volume":496},"2026-03-10T00:00:00",72800,{"timestamp":498,"open":340,"high":242,"low":499,"close":500,"volume":501},"2026-03-11T00:00:00",3.82,3.84,153900,{"timestamp":503,"open":500,"high":263,"low":504,"close":504,"volume":505},"2026-03-12T00:00:00",3.74,111100,{"timestamp":507,"open":508,"high":508,"low":504,"close":509,"volume":360},"2026-03-15T00:00:00",3.8,3.77,{"timestamp":511,"open":512,"high":484,"low":509,"close":508,"volume":513},"2026-03-16T00:00:00",3.79,66100,{"timestamp":515,"open":512,"high":512,"low":516,"close":517,"volume":518},"2026-03-18T00:00:00",3.69,3.76,94300,{"timestamp":520,"open":521,"high":512,"low":522,"close":504,"volume":523},"2026-03-19T00:00:00",3.78,3.71,37900,{"timestamp":525,"open":504,"high":526,"low":527,"close":512,"volume":528},"2026-03-22T00:00:00",3.83,3.72,38700,{"timestamp":530,"open":512,"high":499,"low":509,"close":499,"volume":531},"2026-03-23T00:00:00",115000,{"timestamp":96,"open":485,"high":236,"low":485,"close":276,"volume":533},173000,{"timestamp":535,"open":247,"high":221,"low":240,"close":164,"volume":536},"2026-03-25T00:00:00",150500,{"timestamp":538,"open":164,"high":164,"low":235,"close":264,"volume":539},"2026-03-26T00:00:00",151900,{"timestamp":541,"open":264,"high":179,"low":276,"close":228,"volume":542},"2026-03-29T00:00:00",228200,{"timestamp":97,"open":243,"high":243,"low":544,"close":341,"volume":545},3.89,167000,{"timestamp":547,"open":268,"high":236,"low":340,"close":264,"volume":548},"2026-03-31T00:00:00",143400,{"timestamp":550,"open":268,"high":243,"low":340,"close":276,"volume":551},"2026-04-01T00:00:00",91900,{"timestamp":553,"open":235,"high":243,"low":235,"close":276,"volume":554},"2026-04-05T00:00:00",39600,{"timestamp":556,"open":247,"high":236,"low":235,"close":276,"volume":557},"2026-04-06T00:00:00",74100,{"timestamp":559,"open":242,"high":170,"low":242,"close":258,"volume":560},"2026-04-07T00:00:00",91300,{"timestamp":562,"open":272,"high":221,"low":243,"close":164,"volume":563},"2026-04-08T00:00:00",64600,{"timestamp":565,"open":164,"high":217,"low":272,"close":180,"volume":566},"2026-04-09T00:00:00",114100,{"timestamp":568,"open":180,"high":228,"low":164,"close":228,"volume":569},"2026-04-12T00:00:00",95600,{"timestamp":571,"open":179,"high":179,"low":170,"close":168,"volume":572},"2026-04-13T00:00:00",95200,{"timestamp":574,"open":180,"high":180,"low":258,"close":170,"volume":575},"2026-04-14T00:00:00",36500,{"timestamp":577,"open":272,"high":171,"low":236,"close":258,"volume":578},"2026-04-15T00:00:00",69500,{"timestamp":580,"open":277,"high":221,"low":276,"close":277,"volume":581},"2026-04-16T00:00:00",88500,{"timestamp":583,"open":277,"high":277,"low":268,"close":276,"volume":584},"2026-04-19T00:00:00",106900,{"timestamp":586,"open":240,"high":284,"low":341,"close":235,"volume":587},"2026-04-21T00:00:00",211300,{"timestamp":589,"open":341,"high":240,"low":268,"close":235,"volume":380},"2026-04-22T00:00:00",{"timestamp":591,"open":240,"high":240,"low":268,"close":242,"volume":592},"2026-04-23T00:00:00",160100,{"timestamp":594,"open":341,"high":235,"low":485,"close":485,"volume":595},"2026-04-26T00:00:00",1344100,{"timestamp":597,"open":336,"high":242,"low":485,"close":242,"volume":598},"2026-04-27T00:00:00",2050200,{"timestamp":600,"open":235,"high":242,"low":544,"close":485,"volume":383},"2026-04-28T00:00:00",{"timestamp":602,"open":395,"high":268,"low":544,"close":484,"volume":603},"2026-04-29T00:00:00",59300,{"timestamp":605,"open":268,"high":277,"low":485,"close":277,"volume":606},"2026-05-03T00:00:00",89200,{"timestamp":608,"open":272,"high":180,"low":258,"close":168,"volume":609},"2026-05-04T00:00:00",70300,{"timestamp":611,"open":241,"high":241,"low":264,"close":277,"volume":201},"2026-05-05T00:00:00",{"timestamp":613,"open":277,"high":164,"low":341,"close":276,"volume":614},"2026-05-06T00:00:00",64100,{"timestamp":616,"open":247,"high":243,"low":242,"close":276,"volume":617},"2026-05-07T00:00:00",205300,{"timestamp":619,"open":240,"high":247,"low":484,"close":340,"volume":620},"2026-05-10T00:00:00",134500,{"timestamp":622,"open":336,"high":235,"low":526,"close":484,"volume":623},"2026-05-11T00:00:00",242200,{"timestamp":625,"open":544,"high":484,"low":626,"close":626,"volume":627},"2026-05-12T00:00:00",3.56,667100,{"timestamp":629,"open":630,"high":631,"low":632,"close":29,"volume":633},"2026-05-13T00:00:00",3.62,3.68,3.5,144800,{"timestamp":635,"open":29,"high":636,"low":637,"close":636,"volume":638},"2026-05-14T00:00:00",3.85,3.53,117300,{"timestamp":640,"open":517,"high":500,"low":29,"close":508,"volume":641},"2026-05-17T00:00:00",90000,{"timestamp":643,"open":512,"high":512,"low":644,"close":645,"volume":646},"2026-05-18T00:00:00",3.6,3.65,96200,{"timestamp":648,"open":649,"high":12,"low":29,"close":29,"volume":265},"2026-05-19T00:00:00",3.64,{"timestamp":651,"open":652,"high":649,"low":653,"close":652,"volume":265},"2026-05-20T00:00:00",3.58,3.57,{"timestamp":655,"open":652,"high":656,"low":653,"close":653,"volume":657},"2026-05-21T00:00:00",3.63,63600,{"timestamp":659,"open":652,"high":12,"low":652,"close":656,"volume":660},"2026-05-24T00:00:00",101900,{"timestamp":662,"open":663,"high":663,"low":652,"close":652,"volume":664},"2026-05-25T00:00:00",3.66,63400,{"timestamp":666,"open":630,"high":630,"low":637,"close":626,"volume":150},"2026-05-26T00:00:00",{"timestamp":668,"open":669,"high":630,"low":632,"close":632,"volume":670},"2026-05-27T00:00:00",3.54,188200,{"timestamp":672,"open":673,"high":637,"low":674,"close":632,"volume":675},"2026-05-28T00:00:00",3.52,3.45,147200,{"timestamp":677,"open":673,"high":649,"low":678,"close":679,"volume":680},"2026-05-31T00:00:00",3.4,3.55,159500,{"timestamp":682,"open":652,"high":683,"low":632,"close":684,"volume":685},"2026-06-01T00:00:00",3.59,3.51,61900,{"timestamp":687,"open":637,"high":683,"low":25,"close":669,"volume":688},"2026-06-02T00:00:00",72600,{"timestamp":690,"open":652,"high":630,"low":691,"close":630,"volume":692},"2026-06-04T00:00:00",3.48,81600,{"timestamp":694,"open":683,"high":683,"low":632,"close":632,"volume":695},"2026-06-07T00:00:00",58500,{"timestamp":697,"open":626,"high":499,"low":673,"close":698,"volume":699},"2026-06-08T00:00:00",3.75,234700,{"timestamp":701,"open":656,"high":259,"low":653,"close":489,"volume":702},"2026-06-09T00:00:00",216300,{"timestamp":704,"open":508,"high":164,"low":508,"close":243,"volume":670},"2026-06-10T00:00:00",{"timestamp":706,"open":240,"high":284,"low":509,"close":512,"volume":707},"2026-06-11T00:00:00",167600,{"timestamp":709,"open":512,"high":489,"low":710,"close":504,"volume":711},"2026-06-14T00:00:00",3.7,147900,{"timestamp":713,"open":710,"high":489,"low":29,"close":714,"volume":715},"2026-06-15T00:00:00",3.73,87300,{"timestamp":717,"open":504,"high":526,"low":663,"close":663,"volume":718},"2026-06-16T00:00:00",84600,{"timestamp":720,"open":663,"high":517,"low":656,"close":698,"volume":721},"2026-06-17T00:00:00",69800,{"timestamp":723,"open":504,"high":509,"low":649,"close":517,"volume":724},"2026-06-18T00:00:00",49000,{"timestamp":726,"open":517,"high":259,"low":12,"close":12,"volume":727},"2026-06-21T00:00:00",67500,{"timestamp":98,"open":504,"high":504,"low":649,"close":649,"volume":392},{"timestamp":730,"open":656,"high":663,"low":652,"close":644,"volume":460},"2026-06-23T00:00:00",{"timestamp":732,"open":683,"high":649,"low":626,"close":29,"volume":733},"2026-06-24T00:00:00",50600,{"timestamp":735,"open":656,"high":714,"low":683,"close":29,"volume":736},"2026-06-25T00:00:00",49500,{"timestamp":738,"open":29,"high":663,"low":683,"close":29,"volume":739},"2026-06-28T00:00:00",38000,{"timestamp":741,"open":644,"high":631,"low":652,"close":12,"volume":742},"2026-06-29T00:00:00",61000,{"timestamp":744,"open":516,"high":509,"low":663,"close":522,"volume":745},"2026-06-30T00:00:00",89600,{"timestamp":747,"open":645,"high":522,"low":649,"close":516,"volume":748},"2026-07-01T00:00:00",43700,{"timestamp":750,"open":516,"high":516,"low":29,"close":630,"volume":751},"2026-07-02T00:00:00",88400,{"timestamp":753,"open":630,"high":663,"low":644,"close":649,"volume":754},"2026-07-05T00:00:00",44800,{"timestamp":756,"open":645,"high":12,"low":29,"close":663,"volume":757},"2026-07-06T00:00:00",30000,{"timestamp":759,"open":663,"high":663,"low":644,"close":645,"volume":760},"2026-07-07T00:00:00",70200,{"timestamp":762,"open":630,"high":631,"low":630,"close":649,"volume":763},"2026-07-08T00:00:00",51400,{"timestamp":765,"open":631,"high":504,"low":663,"close":527,"volume":132},"2026-07-09T00:00:00",{"timestamp":767,"open":12,"high":509,"low":656,"close":698,"volume":768},"2026-07-12T00:00:00",148400,{"timestamp":770,"open":698,"high":771,"low":714,"close":509,"volume":772},"2026-07-13T00:00:00",3.86,67900,{"timestamp":774,"open":509,"high":526,"low":714,"close":714,"volume":775},"2026-07-14T00:00:00",62200,{"timestamp":777,"open":714,"high":500,"low":12,"close":778,"volume":172},"2026-07-15T00:00:00",3.81,{"timestamp":780,"open":499,"high":499,"low":504,"close":508,"volume":781},"2026-07-16T00:00:00",33300,{"timestamp":783,"open":698,"high":509,"low":522,"close":517,"volume":784},"2026-07-19T00:00:00",33100,{"timestamp":786,"open":698,"high":517,"low":522,"close":517,"volume":787},"2026-07-20T00:00:00",32800,{"timestamp":789,"open":522,"high":500,"low":516,"close":504,"volume":581},"2026-07-21T00:00:00",{"timestamp":791,"open":504,"high":504,"low":663,"close":663,"volume":792},"2026-07-22T00:00:00",57300,{"timestamp":794,"open":645,"high":631,"low":649,"close":645,"volume":795},"2026-07-23T00:00:00",35800,{"timestamp":797,"open":645,"high":517,"low":649,"close":631,"volume":798},"2026-07-26T00:00:00",63200,{"timestamp":800,"open":517,"high":512,"low":631,"close":698,"volume":801},"2026-07-27T00:00:00",42100,{"timestamp":803,"open":698,"high":521,"low":516,"close":516,"volume":804},"2026-07-28T00:00:00",42600,{"timestamp":806,"open":710,"high":521,"low":710,"close":521,"volume":807},"2026-07-29T00:00:00",34000,{"timestamp":809,"open":698,"high":521,"low":698,"close":509,"volume":810},"2026-07-30T00:00:00",13200,{"timestamp":812,"open":509,"high":336,"low":698,"close":544,"volume":273},"2026-08-02T00:00:00",{"timestamp":814,"open":544,"high":544,"low":12,"close":631,"volume":815},"2026-08-03T00:00:00",92100,{"timestamp":817,"open":714,"high":504,"low":12,"close":12,"volume":818},"2026-08-04T00:00:00",38400,{"timestamp":820,"open":527,"high":714,"low":12,"close":516,"volume":821},"2026-08-05T00:00:00",46000,{"timestamp":823,"open":12,"high":516,"low":637,"close":669,"volume":300},"2026-08-06T00:00:00",{"timestamp":825,"open":669,"high":29,"low":669,"close":652,"volume":826},"2026-08-09T00:00:00",55500,{"timestamp":828,"open":669,"high":652,"low":637,"close":652,"volume":829},"2026-08-10T00:00:00",34500,{"timestamp":831,"open":683,"high":504,"low":679,"close":12,"volume":832},"2026-08-11T00:00:00",85800,{"timestamp":834,"open":630,"high":517,"low":630,"close":710,"volume":835},"2026-08-12T00:00:00",71600,{"timestamp":837,"open":710,"high":527,"low":630,"close":527,"volume":838},"2026-08-13T00:00:00",28300,{"timestamp":840,"open":527,"high":521,"low":649,"close":12,"volume":841},"2026-08-16T00:00:00",1465000,{"timestamp":843,"open":12,"high":504,"low":663,"close":504,"volume":844},"2026-08-17T00:00:00",46500,{"timestamp":846,"open":649,"high":698,"low":630,"close":527,"volume":804},"2026-08-18T00:00:00",{"timestamp":848,"open":663,"high":504,"low":663,"close":714,"volume":849},"2026-08-19T00:00:00",44200,{"timestamp":851,"open":527,"high":698,"low":710,"close":714,"volume":852},"2026-08-20T00:00:00",23200,{"timestamp":854,"open":516,"high":504,"low":645,"close":516,"volume":855},"2026-08-23T00:00:00",44400,{"timestamp":857,"open":516,"high":527,"low":656,"close":710,"volume":858},"2026-08-24T00:00:00",36100,{"timestamp":860,"open":516,"high":710,"low":649,"close":663,"volume":861},"2026-08-25T00:00:00",53100,{"timestamp":863,"open":645,"high":522,"low":645,"close":522,"volume":864},"2026-08-26T00:00:00",36800,{"timestamp":866,"open":522,"high":522,"low":649,"close":522,"volume":867},"2026-08-27T00:00:00",32300,{"timestamp":869,"open":522,"high":714,"low":663,"close":663,"volume":870},"2026-08-30T00:00:00",42200,{"timestamp":872,"open":663,"high":504,"low":663,"close":527,"volume":873},"2026-08-31T00:00:00",41100,{"timestamp":875,"open":504,"high":508,"low":527,"close":698,"volume":876},"2026-09-01T00:00:00",37100,{"timestamp":878,"open":698,"high":512,"low":698,"close":509,"volume":879},"2026-09-02T00:00:00",58200,{"timestamp":881,"open":512,"high":508,"low":504,"close":698,"volume":882},"2026-09-03T00:00:00",36300,{"timestamp":884,"open":517,"high":500,"low":710,"close":508,"volume":885},"2026-09-07T00:00:00",75800,{"timestamp":887,"open":504,"high":504,"low":656,"close":522,"volume":888},"2026-09-08T00:00:00",94800,{"timestamp":890,"open":521,"high":521,"low":631,"close":527,"volume":891},"2026-09-09T00:00:00",32200,{"timestamp":893,"open":504,"high":504,"low":631,"close":710,"volume":894},"2026-09-10T00:00:00",21500,{"timestamp":896,"open":710,"high":527,"low":663,"close":710,"volume":897},"2026-09-13T00:00:00",30300,{"timestamp":899,"open":710,"high":522,"low":12,"close":710,"volume":575},"2026-09-14T00:00:00",{"timestamp":901,"open":12,"high":527,"low":663,"close":516,"volume":902},"2026-09-15T00:00:00",69000,{"timestamp":904,"open":710,"high":522,"low":656,"close":631,"volume":486},"2026-09-16T00:00:00",{"timestamp":906,"open":710,"high":522,"low":656,"close":663,"volume":907},"2026-09-17T00:00:00",72500,{"timestamp":909,"open":663,"high":522,"low":663,"close":663,"volume":910},"2026-09-20T00:00:00",43900,{"timestamp":912,"open":663,"high":527,"low":663,"close":527,"volume":913},"2026-09-21T00:00:00",49300,{"timestamp":915,"open":504,"high":504,"low":669,"close":710,"volume":916},"2026-09-22T00:00:00",121600,{"timestamp":918,"open":710,"high":710,"low":626,"close":12,"volume":919},"2026-09-23T00:00:00",80400,[]]