[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fJUZI9Sy02XW2WNqKQx6_VEvyEyAYOI7uAgtMaU650Aw":3,"$fJ51fCCVRX0CHbAOIi3I-J1Xq5c9i-h7FOHbch9YRU74":75,"$fVeIIjm04Jn-cVRDSbnYJd-B4W1zPj5Z9iUbJXqeCjGI":118},{"items":4,"totalItens":72,"success":73,"errors":74,"limitReached":72},[5,13,17,22,24,29,31,35,40,45,50,52,56,61,63,68],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.3918,"2022-11-23T00:00:00","2022-11-28T00:00:00","2022-12-15T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":12},0.4349,"2023-03-21T00:00:00","2023-04-05T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":12},0.195532,"2023-08-23T00:00:00","2023-08-28T00:00:00","2023-09-08T00:00:00",{"type":12,"category":7,"amount":23,"approvalDate":19,"comDate":20,"paymentDate":21,"status":12},0.115624,{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":27,"paymentDate":28,"status":12},0.0436716,"2023-11-22T00:00:00","2023-11-28T00:00:00","2023-12-11T00:00:00",{"type":12,"category":7,"amount":30,"approvalDate":26,"comDate":27,"paymentDate":28,"status":12},0.069476,{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":12},0.265897,"2024-04-03T00:00:00","2024-04-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":39,"status":12},0.169759,"2024-06-25T00:00:00","2024-06-28T00:00:00","2024-07-10T00:00:00",{"type":12,"category":7,"amount":41,"approvalDate":42,"comDate":43,"paymentDate":44,"status":12},0.0876697,"2024-07-31T00:00:00","2024-08-12T00:00:00","2024-08-23T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":48,"paymentDate":49,"status":12},0.081709,"2024-10-30T00:00:00","2024-11-11T00:00:00","2024-11-28T00:00:00",{"type":12,"category":7,"amount":51,"approvalDate":47,"comDate":48,"paymentDate":49,"status":12},0.0812962,{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":12},0.297249,"2025-03-31T00:00:00","2025-04-16T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":12},0.108203,"2025-08-06T00:00:00","2025-08-11T00:00:00","2025-09-08T00:00:00",{"type":12,"category":7,"amount":62,"approvalDate":58,"comDate":59,"paymentDate":60,"status":12},0.0360288,{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":12},0.144232,"2025-11-19T00:00:00","2025-11-24T00:00:00","2025-12-17T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":69,"comDate":70,"paymentDate":71,"status":12},"2025-12-10T00:00:00","2025-12-15T00:00:00","2025-12-26T00:00:00",null,true,[],{"summary":76,"quote":83,"fundamentals":89,"priceHistory":111,"relatedTickers":112},{"ticker":77,"slug":78,"kind":79,"companyName":80,"shortName":81,"description":82},"KEPL3","kepl3","stock","Kepler Weber S.A.","Kepler Weber","",{"price":84,"change":85,"changePercent":86,"currency":87,"updatedAt":88},6.39,-0.11,-1.6923,"BRL","2026-09-24T23:48:18Z",{"eps":90,"bookValue":91,"dividendYield":92,"dividendYield5yAverage":93,"priceEarnings":94,"priceBookValue":95,"priceEbit":96,"evEbitda":97,"priceSalesRatio":98,"enterpriseValue":99,"ebitda":100,"roe":101,"roic":102,"roa":103,"netMargin":104,"ebitMargin":105,"grossMargin":106,"netDebtToEbitda":107,"netDebtToEquity":108,"currentLiquidity":109,"liabilitiesToEquity":110},0.647,4.438,6.78,16.33,9.88,1.44,7.21,5.67,0.8,1137172000,200661000,14.58,14.03,7.85,8.08,11.08,23.05,-0.06,-0.02,2.04,0.8519,[],[113,114,115,116,117],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":119,"totalItens":72,"success":73,"errors":1195,"limitReached":72},[120,126,132,139,144,148,152,157,162,167,172,177,182,186,192,196,199,202,207,211,215,220,226,233,238,244,250,257,264,271,277,282,289,295,301,305,311,316,319,325,331,337,343,350,356,362,365,369,373,377,383,388,393,398,402,406,409,411,415,418,421,425,428,431,435,438,442,445,450,454,459,463,466,470,473,476,480,483,486,489,493,498,504,508,513,519,525,530,534,538,542,545,548,551,554,559,563,566,569,572,575,578,581,584,588,591,597,603,610,616,622,627,633,638,645,650,655,659,662,666,672,678,684,690,693,698,702,705,711,715,720,723,729,732,736,740,744,748,751,755,760,765,769,773,779,782,785,789,792,796,799,804,808,813,817,820,824,827,832,836,839,842,845,848,852,856,859,864,871,876,881,887,894,899,904,911,917,922,925,929,933,937,941,947,953,957,962,966,970,973,976,981,985,989,992,996,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1034,1037,1040,1043,1047,1050,1053,1057,1063,1070,1077,1084,1091,1097,1103,1108,1112,1117,1121,1125,1129,1132,1135,1138,1141,1144,1147,1149,1153,1158,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192],{"timestamp":121,"open":122,"high":122,"low":123,"close":124,"volume":125},"2025-09-25T00:00:00",7.36,7.25,7.3,1517300,{"timestamp":127,"open":122,"high":128,"low":129,"close":130,"volume":131},"2025-09-28T00:00:00",7.41,7.34,7.39,728200,{"timestamp":133,"open":134,"high":135,"low":136,"close":137,"volume":138},"2025-09-29T00:00:00",7.45,7.52,7.24,7.32,1285500,{"timestamp":140,"open":141,"high":128,"low":142,"close":141,"volume":143},"2025-09-30T00:00:00",7.35,7.29,969100,{"timestamp":145,"open":122,"high":146,"low":123,"close":124,"volume":147},"2025-10-01T00:00:00",7.4,1025900,{"timestamp":149,"open":137,"high":146,"low":150,"close":146,"volume":151},"2025-10-02T00:00:00",7.27,606600,{"timestamp":153,"open":128,"high":134,"low":154,"close":155,"volume":156},"2025-10-05T00:00:00",7.2,7.26,1146100,{"timestamp":158,"open":150,"high":150,"low":159,"close":160,"volume":161},"2025-10-06T00:00:00",7.15,7.23,1174400,{"timestamp":163,"open":123,"high":164,"low":165,"close":164,"volume":166},"2025-10-07T00:00:00",7.28,7.18,965100,{"timestamp":168,"open":124,"high":129,"low":169,"close":170,"volume":171},"2025-10-08T00:00:00",7.13,7.14,1170000,{"timestamp":173,"open":159,"high":165,"low":174,"close":175,"volume":176},"2025-10-09T00:00:00",7.07,7.16,994600,{"timestamp":178,"open":150,"high":150,"low":179,"close":180,"volume":181},"2025-10-12T00:00:00",7.1,7.11,757500,{"timestamp":183,"open":179,"high":159,"low":174,"close":184,"volume":185},"2025-10-13T00:00:00",7.09,629500,{"timestamp":187,"open":180,"high":188,"low":189,"close":190,"volume":191},"2025-10-14T00:00:00",7.17,7.08,7.12,2128400,{"timestamp":193,"open":190,"high":160,"low":194,"close":165,"volume":195},"2025-10-15T00:00:00",7.06,991900,{"timestamp":197,"open":96,"high":96,"low":184,"close":180,"volume":198},"2025-10-16T00:00:00",1132700,{"timestamp":200,"open":190,"high":159,"low":189,"close":184,"volume":201},"2025-10-19T00:00:00",1219400,{"timestamp":203,"open":184,"high":179,"low":204,"close":205,"volume":206},"2025-10-20T00:00:00",7.01,7.02,1298800,{"timestamp":208,"open":209,"high":164,"low":204,"close":96,"volume":210},"2025-10-21T00:00:00",7.04,1724300,{"timestamp":212,"open":213,"high":146,"low":160,"close":146,"volume":214},"2025-10-22T00:00:00",7.31,1092400,{"timestamp":216,"open":146,"high":217,"low":146,"close":218,"volume":219},"2025-10-23T00:00:00",7.54,7.51,982700,{"timestamp":221,"open":135,"high":222,"low":223,"close":224,"volume":225},"2025-10-26T00:00:00",7.74,7.43,7.68,1731600,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-27T00:00:00",7.75,7.83,7.63,7.71,1375100,{"timestamp":234,"open":231,"high":235,"low":236,"close":228,"volume":237},"2025-10-28T00:00:00",7.88,7.61,1864100,{"timestamp":239,"open":240,"high":241,"low":242,"close":241,"volume":243},"2025-10-29T00:00:00",7.72,8.62,7.62,6766400,{"timestamp":245,"open":246,"high":247,"low":248,"close":247,"volume":249},"2025-10-30T00:00:00",8.6,9.25,8.48,6537900,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-02T00:00:00",9.15,9.3,8.83,9.23,6202500,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-03T00:00:00",9.1,9.14,8.68,9.13,4946800,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-11-04T00:00:00",9.31,9.84,9.2,9.7,5681000,{"timestamp":272,"open":273,"high":274,"low":275,"close":94,"volume":276},"2025-11-05T00:00:00",9.76,9.95,9.56,4623800,{"timestamp":278,"open":279,"high":280,"low":273,"close":280,"volume":281},"2025-11-06T00:00:00",9.85,10.52,9072100,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-11-09T00:00:00",10,10.22,9.81,10.01,7774400,{"timestamp":290,"open":291,"high":292,"low":293,"close":279,"volume":294},"2025-11-10T00:00:00",9.87,10.03,9.78,3540900,{"timestamp":296,"open":279,"high":297,"low":298,"close":299,"volume":300},"2025-11-11T00:00:00",10.09,9.71,10.02,2694900,{"timestamp":302,"open":292,"high":297,"low":303,"close":274,"volume":304},"2025-11-12T00:00:00",9.9,1961300,{"timestamp":306,"open":307,"high":308,"low":309,"close":307,"volume":310},"2025-11-13T00:00:00",9.99,10.1,9.92,1241500,{"timestamp":312,"open":284,"high":292,"low":313,"close":314,"volume":315},"2025-11-16T00:00:00",9.93,9.98,1620400,{"timestamp":317,"open":274,"high":314,"low":94,"close":314,"volume":318},"2025-11-17T00:00:00",1281300,{"timestamp":320,"open":321,"high":321,"low":322,"close":323,"volume":324},"2025-11-18T00:00:00",9.91,9.75,9.77,1563100,{"timestamp":326,"open":273,"high":327,"low":328,"close":329,"volume":330},"2025-11-20T00:00:00",9.82,9.64,9.72,2754000,{"timestamp":332,"open":333,"high":273,"low":334,"close":335,"volume":336},"2025-11-23T00:00:00",9.65,9.38,9.5,2309200,{"timestamp":66,"open":338,"high":339,"low":340,"close":341,"volume":342},9.33,9.39,9.18,9.29,1347600,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-11-25T00:00:00",9.35,9.66,9.32,9.55,1454400,{"timestamp":351,"open":352,"high":353,"low":354,"close":333,"volume":355},"2025-11-26T00:00:00",9.6,9.73,9.52,1118000,{"timestamp":357,"open":358,"high":359,"low":360,"close":323,"volume":361},"2025-11-27T00:00:00",9.68,9.79,9.61,1142600,{"timestamp":363,"open":353,"high":291,"low":348,"close":329,"volume":364},"2025-11-30T00:00:00",2362000,{"timestamp":366,"open":358,"high":353,"low":367,"close":333,"volume":368},"2025-12-01T00:00:00",9.53,2815600,{"timestamp":370,"open":329,"high":359,"low":360,"close":371,"volume":372},"2025-12-02T00:00:00",9.69,1034700,{"timestamp":374,"open":298,"high":375,"low":298,"close":353,"volume":376},"2025-12-03T00:00:00",9.96,1447600,{"timestamp":378,"open":379,"high":267,"low":380,"close":381,"volume":382},"2025-12-04T00:00:00",9.8,9.36,9.45,2681100,{"timestamp":384,"open":335,"high":385,"low":339,"close":386,"volume":387},"2025-12-07T00:00:00",9.59,9.54,954600,{"timestamp":389,"open":335,"high":390,"low":391,"close":354,"volume":392},"2025-12-08T00:00:00",9.62,9.24,1602600,{"timestamp":394,"open":395,"high":358,"low":395,"close":396,"volume":397},"2025-12-09T00:00:00",9.47,9.67,1289700,{"timestamp":69,"open":371,"high":399,"low":328,"close":400,"volume":401},10.05,9.86,1839200,{"timestamp":403,"open":293,"high":299,"low":293,"close":404,"volume":405},"2025-12-11T00:00:00",9.97,1509100,{"timestamp":407,"open":303,"high":404,"low":352,"close":379,"volume":408},"2025-12-14T00:00:00",2558900,{"timestamp":70,"open":269,"high":273,"low":335,"close":346,"volume":410},1571000,{"timestamp":412,"open":328,"high":269,"low":413,"close":346,"volume":414},"2025-12-16T00:00:00",9.41,1778600,{"timestamp":67,"open":416,"high":269,"low":395,"close":348,"volume":417},9.63,1306800,{"timestamp":419,"open":386,"high":329,"low":335,"close":385,"volume":420},"2025-12-18T00:00:00",2959000,{"timestamp":422,"open":348,"high":353,"low":348,"close":423,"volume":424},"2025-12-21T00:00:00",9.58,1250700,{"timestamp":426,"open":352,"high":286,"low":352,"close":269,"volume":427},"2025-12-22T00:00:00",1502200,{"timestamp":429,"open":328,"high":293,"low":390,"close":322,"volume":430},"2025-12-25T00:00:00",1068100,{"timestamp":432,"open":433,"high":379,"low":371,"close":353,"volume":434},"2025-12-28T00:00:00",9.74,969500,{"timestamp":436,"open":298,"high":400,"low":298,"close":327,"volume":437},"2025-12-29T00:00:00",1180400,{"timestamp":439,"open":279,"high":440,"low":273,"close":400,"volume":441},"2026-01-01T00:00:00",9.89,1200500,{"timestamp":443,"open":400,"high":303,"low":379,"close":303,"volume":444},"2026-01-04T00:00:00",952000,{"timestamp":446,"open":440,"high":447,"low":291,"close":448,"volume":449},"2026-01-05T00:00:00",10.17,10.12,4414300,{"timestamp":451,"open":452,"high":452,"low":313,"close":399,"volume":453},"2026-01-06T00:00:00",10.07,1540700,{"timestamp":455,"open":399,"high":456,"low":299,"close":457,"volume":458},"2026-01-07T00:00:00",10.16,10.08,1481500,{"timestamp":460,"open":457,"high":461,"low":299,"close":448,"volume":462},"2026-01-08T00:00:00",10.15,727700,{"timestamp":464,"open":297,"high":297,"low":313,"close":404,"volume":465},"2026-01-11T00:00:00",1023500,{"timestamp":467,"open":468,"high":468,"low":322,"close":379,"volume":469},"2026-01-12T00:00:00",9.94,2171300,{"timestamp":471,"open":309,"high":468,"low":371,"close":322,"volume":472},"2026-01-13T00:00:00",4653500,{"timestamp":474,"open":323,"high":94,"low":322,"close":293,"volume":475},"2026-01-14T00:00:00",1217600,{"timestamp":477,"open":478,"high":400,"low":328,"close":333,"volume":479},"2026-01-15T00:00:00",9.83,2181400,{"timestamp":481,"open":328,"high":322,"low":423,"close":333,"volume":482},"2026-01-18T00:00:00",902200,{"timestamp":484,"open":396,"high":359,"low":390,"close":323,"volume":485},"2026-01-19T00:00:00",1990400,{"timestamp":487,"open":379,"high":297,"low":323,"close":274,"volume":488},"2026-01-20T00:00:00",2590200,{"timestamp":490,"open":274,"high":491,"low":313,"close":297,"volume":492},"2026-01-21T00:00:00",10.18,3294700,{"timestamp":494,"open":495,"high":496,"low":274,"close":447,"volume":497},"2026-01-22T00:00:00",10.14,10.23,1496200,{"timestamp":499,"open":500,"high":501,"low":500,"close":502,"volume":503},"2026-01-25T00:00:00",10.11,10.35,10.3,2253900,{"timestamp":505,"open":501,"high":506,"low":456,"close":285,"volume":507},"2026-01-26T00:00:00",10.41,2425900,{"timestamp":509,"open":510,"high":511,"low":448,"close":506,"volume":512},"2026-01-27T00:00:00",10.24,10.45,3460200,{"timestamp":514,"open":515,"high":516,"low":495,"close":517,"volume":518},"2026-01-28T00:00:00",10.48,10.5,10.27,3251600,{"timestamp":520,"open":521,"high":522,"low":523,"close":502,"volume":524},"2026-01-29T00:00:00",10.28,10.36,10.19,305000,{"timestamp":526,"open":447,"high":527,"low":297,"close":528,"volume":529},"2026-02-01T00:00:00",10.21,10.13,1163800,{"timestamp":531,"open":523,"high":532,"low":447,"close":527,"volume":533},"2026-02-02T00:00:00",10.31,1726800,{"timestamp":535,"open":536,"high":536,"low":284,"close":299,"volume":537},"2026-02-03T00:00:00",10.25,2063700,{"timestamp":539,"open":491,"high":540,"low":307,"close":297,"volume":541},"2026-02-04T00:00:00",10.2,1769800,{"timestamp":543,"open":448,"high":523,"low":287,"close":456,"volume":544},"2026-02-05T00:00:00",1707000,{"timestamp":546,"open":447,"high":502,"low":461,"close":523,"volume":547},"2026-02-08T00:00:00",1959200,{"timestamp":549,"open":447,"high":285,"low":528,"close":527,"volume":550},"2026-02-09T00:00:00",1611500,{"timestamp":552,"open":285,"high":521,"low":313,"close":452,"volume":553},"2026-02-10T00:00:00",4538600,{"timestamp":555,"open":307,"high":284,"low":556,"close":557,"volume":558},"2026-02-11T00:00:00",8.73,9.4,12661300,{"timestamp":560,"open":334,"high":386,"low":252,"close":561,"volume":562},"2026-02-12T00:00:00",9.17,5578800,{"timestamp":564,"open":348,"high":303,"low":348,"close":327,"volume":565},"2026-02-17T00:00:00",2943800,{"timestamp":567,"open":279,"high":440,"low":333,"close":273,"volume":568},"2026-02-18T00:00:00",2094200,{"timestamp":570,"open":298,"high":461,"low":423,"close":314,"volume":571},"2026-02-19T00:00:00",5642600,{"timestamp":573,"open":468,"high":307,"low":360,"close":416,"volume":574},"2026-02-22T00:00:00",3498500,{"timestamp":576,"open":433,"high":375,"low":360,"close":321,"volume":577},"2026-02-23T00:00:00",3018600,{"timestamp":579,"open":309,"high":375,"low":390,"close":269,"volume":580},"2026-02-24T00:00:00",2072400,{"timestamp":582,"open":353,"high":286,"low":386,"close":371,"volume":583},"2026-02-25T00:00:00",2506600,{"timestamp":585,"open":328,"high":291,"low":586,"close":396,"volume":587},"2026-02-26T00:00:00",9.44,3803900,{"timestamp":589,"open":456,"high":456,"low":339,"close":390,"volume":590},"2026-03-01T00:00:00",10467500,{"timestamp":592,"open":593,"high":594,"low":593,"close":595,"volume":596},"2026-03-02T00:00:00",7.5,8.66,8.38,11135200,{"timestamp":598,"open":599,"high":246,"low":600,"close":601,"volume":602},"2026-03-03T00:00:00",8.51,8.15,8.42,4234200,{"timestamp":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2026-03-04T00:00:00",8.45,8.56,8.23,8.26,3075200,{"timestamp":611,"open":607,"high":612,"low":613,"close":614,"volume":615},"2026-03-05T00:00:00",8.33,8.11,8.17,2299500,{"timestamp":617,"open":618,"high":248,"low":619,"close":620,"volume":621},"2026-03-08T00:00:00",8.13,8.12,8.4,2678200,{"timestamp":623,"open":605,"high":248,"low":624,"close":625,"volume":626},"2026-03-09T00:00:00",8.2,8.36,2734600,{"timestamp":628,"open":629,"high":629,"low":630,"close":631,"volume":632},"2026-03-10T00:00:00",8.39,8.25,8.37,2527700,{"timestamp":634,"open":612,"high":612,"low":635,"close":636,"volume":637},"2026-03-11T00:00:00",7.9,7.95,3563100,{"timestamp":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-03-12T00:00:00",7.99,8.05,7.67,7.69,2713600,{"timestamp":646,"open":647,"high":648,"low":224,"close":222,"volume":649},"2026-03-15T00:00:00",7.8,7.92,2502600,{"timestamp":651,"open":652,"high":635,"low":653,"close":229,"volume":654},"2026-03-16T00:00:00",7.78,7.7,1962100,{"timestamp":656,"open":229,"high":657,"low":224,"close":240,"volume":658},"2026-03-17T00:00:00",7.84,1844800,{"timestamp":660,"open":224,"high":647,"low":217,"close":222,"volume":661},"2026-03-18T00:00:00",1934400,{"timestamp":663,"open":664,"high":635,"low":642,"close":652,"volume":665},"2026-03-19T00:00:00",7.77,1836400,{"timestamp":667,"open":668,"high":669,"low":235,"close":670,"volume":671},"2026-03-22T00:00:00",7.91,8.16,8.14,2592700,{"timestamp":673,"open":613,"high":674,"low":675,"close":676,"volume":677},"2026-03-23T00:00:00",8.7,8.01,8.63,3777600,{"timestamp":679,"open":680,"high":681,"low":682,"close":676,"volume":683},"2026-03-24T00:00:00",8.67,8.72,8.44,5085400,{"timestamp":685,"open":686,"high":687,"low":688,"close":625,"volume":689},"2026-03-25T00:00:00",8.54,8.78,8.29,2987900,{"timestamp":691,"open":620,"high":620,"low":619,"close":669,"volume":692},"2026-03-26T00:00:00",1588600,{"timestamp":694,"open":695,"high":625,"low":229,"close":696,"volume":697},"2026-03-29T00:00:00",8.21,8.1,4498100,{"timestamp":699,"open":669,"high":688,"low":700,"close":695,"volume":701},"2026-03-30T00:00:00",8.06,2950300,{"timestamp":703,"open":607,"high":612,"low":618,"close":695,"volume":704},"2026-03-31T00:00:00",2296100,{"timestamp":706,"open":707,"high":708,"low":641,"close":709,"volume":710},"2026-04-01T00:00:00",8.18,8.27,8.24,977900,{"timestamp":712,"open":709,"high":630,"low":713,"close":713,"volume":714},"2026-04-05T00:00:00",8.03,1709600,{"timestamp":716,"open":717,"high":713,"low":718,"close":648,"volume":719},"2026-04-06T00:00:00",8,7.89,1321200,{"timestamp":721,"open":670,"high":709,"low":641,"close":669,"volume":722},"2026-04-07T00:00:00",2481400,{"timestamp":724,"open":670,"high":725,"low":726,"close":727,"volume":728},"2026-04-08T00:00:00",8.3,8.09,8.22,1892200,{"timestamp":730,"open":630,"high":725,"low":707,"close":607,"volume":731},"2026-04-09T00:00:00",980100,{"timestamp":733,"open":707,"high":631,"low":670,"close":734,"volume":735},"2026-04-12T00:00:00",8.35,1758300,{"timestamp":737,"open":738,"high":601,"low":688,"close":612,"volume":739},"2026-04-13T00:00:00",8.34,789700,{"timestamp":741,"open":738,"high":742,"low":630,"close":620,"volume":743},"2026-04-14T00:00:00",8.49,1181600,{"timestamp":745,"open":601,"high":746,"low":696,"close":619,"volume":747},"2026-04-15T00:00:00",8.43,843100,{"timestamp":749,"open":669,"high":734,"low":641,"close":726,"volume":750},"2026-04-16T00:00:00",2174300,{"timestamp":752,"open":726,"high":669,"low":753,"close":669,"volume":754},"2026-04-19T00:00:00",8.07,633100,{"timestamp":756,"open":669,"high":757,"low":717,"close":758,"volume":759},"2026-04-21T00:00:00",8.19,8.04,791000,{"timestamp":761,"open":104,"high":613,"low":762,"close":763,"volume":764},"2026-04-22T00:00:00",7.98,8.02,1291100,{"timestamp":766,"open":700,"high":104,"low":635,"close":767,"volume":768},"2026-04-23T00:00:00",7.97,1304300,{"timestamp":770,"open":717,"high":713,"low":771,"close":771,"volume":772},"2026-04-26T00:00:00",7.73,1280300,{"timestamp":774,"open":775,"high":657,"low":776,"close":777,"volume":778},"2026-04-27T00:00:00",7.76,7.6,7.82,1347100,{"timestamp":780,"open":103,"high":103,"low":653,"close":222,"volume":781},"2026-04-28T00:00:00",1692900,{"timestamp":783,"open":664,"high":777,"low":222,"close":652,"volume":784},"2026-04-29T00:00:00",866800,{"timestamp":786,"open":652,"high":787,"low":653,"close":228,"volume":788},"2026-05-03T00:00:00",7.94,1390600,{"timestamp":790,"open":222,"high":235,"low":771,"close":777,"volume":791},"2026-05-04T00:00:00",1496100,{"timestamp":793,"open":635,"high":787,"low":229,"close":794,"volume":795},"2026-05-05T00:00:00",7.87,1583000,{"timestamp":797,"open":235,"high":235,"low":240,"close":228,"volume":798},"2026-05-06T00:00:00",1635400,{"timestamp":800,"open":801,"high":635,"low":222,"close":802,"volume":803},"2026-05-07T00:00:00",7.81,7.79,790700,{"timestamp":805,"open":806,"high":776,"low":146,"close":593,"volume":807},"2026-05-10T00:00:00",7.56,4947700,{"timestamp":809,"open":810,"high":811,"low":146,"close":128,"volume":812},"2026-05-11T00:00:00",7.53,7.57,1017400,{"timestamp":814,"open":815,"high":223,"low":190,"close":169,"volume":816},"2026-05-12T00:00:00",7.42,1478200,{"timestamp":818,"open":175,"high":155,"low":175,"close":96,"volume":819},"2026-05-13T00:00:00",857300,{"timestamp":821,"open":170,"high":154,"low":194,"close":822,"volume":823},"2026-05-14T00:00:00",7.19,879600,{"timestamp":825,"open":96,"high":160,"low":194,"close":159,"volume":826},"2026-05-17T00:00:00",882700,{"timestamp":828,"open":190,"high":159,"low":829,"close":830,"volume":831},"2026-05-18T00:00:00",6.97,7,1373000,{"timestamp":833,"open":834,"high":159,"low":204,"close":190,"volume":835},"2026-05-19T00:00:00",7.05,903600,{"timestamp":837,"open":189,"high":169,"low":204,"close":179,"volume":838},"2026-05-20T00:00:00",657500,{"timestamp":840,"open":190,"high":190,"low":204,"close":834,"volume":841},"2026-05-21T00:00:00",695100,{"timestamp":843,"open":184,"high":188,"low":834,"close":175,"volume":844},"2026-05-24T00:00:00",564700,{"timestamp":846,"open":190,"high":159,"low":204,"close":184,"volume":847},"2026-05-25T00:00:00",680500,{"timestamp":849,"open":180,"high":170,"low":850,"close":205,"volume":851},"2026-05-26T00:00:00",6.98,1043000,{"timestamp":853,"open":194,"high":179,"low":854,"close":174,"volume":855},"2026-05-27T00:00:00",6.95,912700,{"timestamp":857,"open":179,"high":179,"low":830,"close":209,"volume":858},"2026-05-28T00:00:00",788400,{"timestamp":860,"open":854,"high":854,"low":861,"close":862,"volume":863},"2026-05-31T00:00:00",6.4,6.49,4212600,{"timestamp":865,"open":866,"high":867,"low":868,"close":869,"volume":870},"2026-06-01T00:00:00",6.56,6.61,6.32,6.43,1908600,{"timestamp":872,"open":873,"high":866,"low":874,"close":873,"volume":875},"2026-06-02T00:00:00",6.41,6.31,1370200,{"timestamp":877,"open":869,"high":869,"low":878,"close":879,"volume":880},"2026-06-04T00:00:00",6.29,6.33,1438300,{"timestamp":882,"open":879,"high":883,"low":884,"close":885,"volume":886},"2026-06-07T00:00:00",6.35,6.21,6.24,1236200,{"timestamp":888,"open":889,"high":890,"low":891,"close":892,"volume":893},"2026-06-08T00:00:00",6.27,6.38,6.2,6.28,1354800,{"timestamp":895,"open":896,"high":861,"low":897,"close":892,"volume":898},"2026-06-09T00:00:00",6.3,6.22,1152400,{"timestamp":900,"open":892,"high":901,"low":902,"close":862,"volume":903},"2026-06-10T00:00:00",6.6,6.26,2009100,{"timestamp":905,"open":906,"high":907,"low":908,"close":909,"volume":910},"2026-06-11T00:00:00",6.5,6.75,6.44,6.64,1396900,{"timestamp":912,"open":913,"high":914,"low":866,"close":915,"volume":916},"2026-06-14T00:00:00",6.72,6.96,6.58,1072600,{"timestamp":918,"open":867,"high":867,"low":919,"close":920,"volume":921},"2026-06-15T00:00:00",6.45,6.52,864600,{"timestamp":923,"open":901,"high":909,"low":873,"close":919,"volume":924},"2026-06-16T00:00:00",837000,{"timestamp":926,"open":927,"high":927,"low":883,"close":890,"volume":928},"2026-06-17T00:00:00",6.48,889000,{"timestamp":930,"open":861,"high":906,"low":931,"close":906,"volume":932},"2026-06-18T00:00:00",6.34,810600,{"timestamp":934,"open":906,"high":935,"low":919,"close":867,"volume":936},"2026-06-21T00:00:00",6.63,886200,{"timestamp":938,"open":867,"high":935,"low":939,"close":901,"volume":940},"2026-06-22T00:00:00",6.53,593800,{"timestamp":942,"open":943,"high":944,"low":945,"close":867,"volume":946},"2026-06-23T00:00:00",6.57,6.71,6.55,1107900,{"timestamp":948,"open":949,"high":913,"low":950,"close":951,"volume":952},"2026-06-24T00:00:00",6.62,6.59,6.65,594600,{"timestamp":954,"open":951,"high":913,"low":915,"close":955,"volume":956},"2026-06-25T00:00:00",6.66,518400,{"timestamp":958,"open":959,"high":907,"low":955,"close":960,"volume":961},"2026-06-28T00:00:00",6.68,6.73,431000,{"timestamp":963,"open":964,"high":907,"low":949,"close":913,"volume":965},"2026-06-29T00:00:00",6.7,694000,{"timestamp":967,"open":964,"high":968,"low":950,"close":867,"volume":969},"2026-06-30T00:00:00",6.74,840600,{"timestamp":971,"open":867,"high":949,"low":906,"close":906,"volume":972},"2026-07-01T00:00:00",634400,{"timestamp":974,"open":920,"high":943,"low":927,"close":945,"volume":975},"2026-07-02T00:00:00",580300,{"timestamp":977,"open":915,"high":915,"low":978,"close":979,"volume":980},"2026-07-05T00:00:00",6.42,6.46,437800,{"timestamp":982,"open":862,"high":906,"low":983,"close":890,"volume":984},"2026-07-06T00:00:00",6.36,583500,{"timestamp":986,"open":987,"high":987,"low":889,"close":874,"volume":988},"2026-07-07T00:00:00",6.37,745300,{"timestamp":990,"open":879,"high":919,"low":879,"close":890,"volume":991},"2026-07-08T00:00:00",740300,{"timestamp":993,"open":994,"high":949,"low":978,"close":949,"volume":995},"2026-07-09T00:00:00",6.47,720600,{"timestamp":997,"open":949,"high":955,"low":998,"close":915,"volume":999},"2026-07-12T00:00:00",6.51,741600,{"timestamp":1001,"open":867,"high":867,"low":890,"close":945,"volume":1002},"2026-07-13T00:00:00",1423400,{"timestamp":1004,"open":945,"high":955,"low":979,"close":994,"volume":1005},"2026-07-14T00:00:00",969000,{"timestamp":1007,"open":906,"high":906,"low":868,"close":869,"volume":1008},"2026-07-15T00:00:00",722800,{"timestamp":1010,"open":979,"high":979,"low":883,"close":883,"volume":1011},"2026-07-16T00:00:00",756500,{"timestamp":1013,"open":987,"high":869,"low":879,"close":879,"volume":1014},"2026-07-19T00:00:00",506400,{"timestamp":1016,"open":879,"high":84,"low":874,"close":983,"volume":1017},"2026-07-20T00:00:00",522900,{"timestamp":1019,"open":890,"high":906,"low":883,"close":927,"volume":1020},"2026-07-21T00:00:00",479400,{"timestamp":1022,"open":906,"high":906,"low":883,"close":883,"volume":1023},"2026-07-22T00:00:00",416200,{"timestamp":1025,"open":883,"high":861,"low":931,"close":987,"volume":1026},"2026-07-23T00:00:00",430600,{"timestamp":1028,"open":861,"high":979,"low":983,"close":861,"volume":1029},"2026-07-26T00:00:00",387900,{"timestamp":1031,"open":869,"high":1032,"low":983,"close":908,"volume":1033},"2026-07-27T00:00:00",6.54,776100,{"timestamp":1035,"open":994,"high":906,"low":890,"close":919,"volume":1036},"2026-07-28T00:00:00",702500,{"timestamp":1038,"open":979,"high":939,"low":869,"close":862,"volume":1039},"2026-07-29T00:00:00",608200,{"timestamp":1041,"open":906,"high":998,"low":890,"close":890,"volume":1042},"2026-07-30T00:00:00",552000,{"timestamp":1044,"open":908,"high":919,"low":1045,"close":983,"volume":1046},"2026-08-02T00:00:00",6.23,1286900,{"timestamp":1048,"open":84,"high":979,"low":868,"close":883,"volume":1049},"2026-08-03T00:00:00",857500,{"timestamp":1051,"open":983,"high":861,"low":878,"close":896,"volume":1052},"2026-08-04T00:00:00",641500,{"timestamp":1054,"open":868,"high":883,"low":1055,"close":1055,"volume":1056},"2026-08-05T00:00:00",6.1,1163500,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1059,"volume":1062},"2026-08-06T00:00:00",6.11,6.16,6.04,1049800,{"timestamp":1064,"open":1065,"high":1066,"low":1067,"close":1068,"volume":1069},"2026-08-09T00:00:00",6.12,6.13,5.96,6.02,1105600,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-08-10T00:00:00",6.03,6.07,5.8,5.89,1917500,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-08-11T00:00:00",5.91,5.95,5.81,5.84,764400,{"timestamp":1085,"open":1086,"high":1087,"low":1088,"close":1089,"volume":1090},"2026-08-12T00:00:00",5.7,5.79,5.57,5.75,1564200,{"timestamp":1092,"open":1093,"high":1094,"low":1095,"close":1094,"volume":1096},"2026-08-13T00:00:00",5.71,5.78,5.62,1810900,{"timestamp":1098,"open":1094,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-08-16T00:00:00",5.88,5.66,5.87,3069200,{"timestamp":1104,"open":1101,"high":1105,"low":1106,"close":1106,"volume":1107},"2026-08-17T00:00:00",5.9,5.69,1104200,{"timestamp":1109,"open":1110,"high":1094,"low":1095,"close":1106,"volume":1111},"2026-08-18T00:00:00",5.72,1045400,{"timestamp":1113,"open":1114,"high":1101,"low":1115,"close":1074,"volume":1116},"2026-08-19T00:00:00",5.68,5.63,1768800,{"timestamp":1118,"open":1119,"high":897,"low":1087,"close":1066,"volume":1120},"2026-08-20T00:00:00",5.83,2103100,{"timestamp":1122,"open":1059,"high":889,"low":1123,"close":885,"volume":1124},"2026-08-23T00:00:00",6.08,909800,{"timestamp":1126,"open":884,"high":861,"low":1127,"close":861,"volume":1128},"2026-08-24T00:00:00",6.19,1338000,{"timestamp":1130,"open":978,"high":945,"low":861,"close":920,"volume":1131},"2026-08-25T00:00:00",2091200,{"timestamp":1133,"open":906,"high":915,"low":919,"close":943,"volume":1134},"2026-08-26T00:00:00",836200,{"timestamp":1136,"open":866,"high":901,"low":919,"close":945,"volume":1137},"2026-08-27T00:00:00",930500,{"timestamp":1139,"open":950,"high":951,"low":927,"close":915,"volume":1140},"2026-08-30T00:00:00",1215900,{"timestamp":1142,"open":915,"high":867,"low":998,"close":920,"volume":1143},"2026-08-31T00:00:00",1020000,{"timestamp":1145,"open":1032,"high":909,"low":906,"close":945,"volume":1146},"2026-09-01T00:00:00",1350200,{"timestamp":1148,"open":901,"high":909,"low":979,"close":901,"volume":946},"2026-09-02T00:00:00",{"timestamp":1150,"open":945,"high":1151,"low":927,"close":959,"volume":1152},"2026-09-03T00:00:00",6.76,1092700,{"timestamp":1154,"open":968,"high":1155,"low":1156,"close":960,"volume":1157},"2026-09-07T00:00:00",6.8,6.67,774700,{"timestamp":1159,"open":907,"high":92,"low":909,"close":1160,"volume":1161},"2026-09-08T00:00:00",6.77,887300,{"timestamp":1163,"open":968,"high":1160,"low":955,"close":1156,"volume":1164},"2026-09-09T00:00:00",1244600,{"timestamp":1166,"open":964,"high":944,"low":943,"close":935,"volume":1167},"2026-09-10T00:00:00",751100,{"timestamp":1169,"open":943,"high":867,"low":994,"close":915,"volume":1170},"2026-09-13T00:00:00",1021500,{"timestamp":1172,"open":939,"high":943,"low":919,"close":927,"volume":1173},"2026-09-14T00:00:00",1676600,{"timestamp":1175,"open":994,"high":927,"low":931,"close":873,"volume":1176},"2026-09-15T00:00:00",1995900,{"timestamp":1178,"open":873,"high":906,"low":890,"close":873,"volume":1179},"2026-09-16T00:00:00",1655500,{"timestamp":1181,"open":890,"high":915,"low":878,"close":1032,"volume":1182},"2026-09-17T00:00:00",2218500,{"timestamp":1184,"open":1032,"high":915,"low":862,"close":945,"volume":1185},"2026-09-20T00:00:00",1115900,{"timestamp":1187,"open":945,"high":915,"low":994,"close":945,"volume":1188},"2026-09-21T00:00:00",646400,{"timestamp":1190,"open":1032,"high":866,"low":979,"close":906,"volume":1191},"2026-09-22T00:00:00",1356000,{"timestamp":1193,"open":906,"high":906,"low":987,"close":906,"volume":1194},"2026-09-23T00:00:00",1406100,[]]