[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fMRlXWlT5hXhh0FCvIsWn-OdW0aNcLvkLZR3DzYTkPso":3,"$f3eUrmQtqyjH3yIH8VnllIpLjbCrl5BgGV80DMdrwQgs":46,"$fZgxkFgIQyfaG7z9Mtpi6IzD7v7MNMHXzQwu9jd2o8-U":111},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KLBN11","klbn11","stock","Klabin S.A.","Klabin","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},18.14,-0.14,-0.7659,"BRL","2026-09-25T23:48:06Z",{"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},0.258,7.678,7.8,4.84,70.74,2.38,7.14,5.97,1.07,47765201000,8000100000,3.36,4.72,0.84,2.59,15.05,28,3.19,1.6,2,3,[],[41,42,43,44,45],"SUZB3","SMTO3","BRKM5","CMIG4","POMO4",{"items":47,"totalItens":108,"success":109,"errors":110,"limitReached":108},[48,56,61,66,71,75,80,85,90,95,100,102,104,106],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.255358,"2022-10-26T00:00:00","2022-10-31T00:00:00","2022-11-14T00:00:00",1,{"type":55,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":55},0.0327152,"2022-12-15T00:00:00","2022-12-20T00:00:00","2023-02-22T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},0.313521,"2023-02-07T00:00:00","2023-02-13T00:00:00","2023-02-24T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":55},0.352697,"2023-05-02T00:00:00","2023-05-05T00:00:00","2023-05-16T00:00:00",{"type":38,"category":7,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":74,"status":55},10,"2024-04-16T00:00:00","2024-05-06T00:00:00",{"type":49,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":55},0.0444132,"2025-02-25T00:00:00","2025-03-05T00:00:00","2025-03-14T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":55},0.228801,"2025-05-06T00:00:00","2025-05-13T00:00:00","2025-05-22T00:00:00",{"type":49,"category":50,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":55},0.250945,"2025-08-04T00:00:00","2025-08-08T00:00:00","2025-08-19T00:00:00",{"type":49,"category":50,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":55},0.260789,"2025-11-03T00:00:00","2025-11-07T00:00:00","2025-11-19T00:00:00",{"type":49,"category":50,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":99,"status":55},0.227986,"2025-12-08T00:00:00","2025-12-15T00:00:00","2026-02-27T00:00:00",{"type":49,"category":50,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":101,"status":55},"2026-05-20T00:00:00",{"type":49,"category":50,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":103,"status":55},"2026-08-19T00:00:00",{"type":49,"category":50,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":105,"status":49},"2026-11-12T00:00:00",{"type":38,"category":7,"amount":55,"approvalDate":97,"comDate":107,"paymentDate":107,"status":55},"2025-12-17T00:00:00",null,true,[],{"items":112,"totalItens":108,"success":109,"errors":1182,"limitReached":108},[113,120,126,132,138,145,149,155,161,168,173,179,184,189,194,199,204,209,214,219,226,230,235,240,244,247,250,255,260,266,271,278,282,287,291,294,299,302,307,310,314,317,321,325,328,331,334,338,342,348,354,360,365,372,377,383,388,393,396,401,406,410,414,420,424,431,436,440,443,446,449,453,456,459,464,468,472,476,480,485,491,497,503,510,516,520,525,530,536,542,548,554,560,567,574,580,585,590,595,602,608,613,620,627,633,636,641,647,652,659,663,668,671,675,678,681,684,688,691,695,699,704,708,712,716,719,722,725,728,733,736,739,742,745,748,752,755,758,761,765,768,771,775,779,783,788,794,800,805,809,814,821,828,834,841,846,851,855,860,864,870,876,882,886,890,896,902,905,909,914,917,920,924,930,935,940,943,947,950,953,957,960,965,969,974,978,981,986,989,992,996,999,1004,1007,1010,1013,1017,1021,1025,1029,1031,1034,1037,1040,1043,1047,1050,1053,1057,1060,1063,1066,1069,1072,1075,1079,1082,1085,1089,1092,1095,1099,1104,1108,1112,1115,1118,1121,1124,1127,1130,1133,1137,1140,1143,1147,1151,1154,1157,1160,1163,1166,1169,1173,1176,1179],{"timestamp":114,"open":115,"high":116,"low":117,"close":118,"volume":119},"2025-09-28T00:00:00",18.3,18.32,17.88,17.91,6665300,{"timestamp":121,"open":122,"high":123,"low":124,"close":123,"volume":125},"2025-09-29T00:00:00",17.99,18.04,17.83,7350400,{"timestamp":127,"open":123,"high":128,"low":129,"close":130,"volume":131},"2025-09-30T00:00:00",18.27,18.02,18.24,4241600,{"timestamp":133,"open":134,"high":134,"low":135,"close":136,"volume":137},"2025-10-01T00:00:00",18.22,18.01,18.11,6402600,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-02T00:00:00",18.12,18.38,18.05,18.25,4275000,{"timestamp":146,"open":134,"high":143,"low":147,"close":147,"volume":148},"2025-10-05T00:00:00",17.78,6941300,{"timestamp":150,"open":151,"high":152,"low":153,"close":153,"volume":154},"2025-10-06T00:00:00",17.8,17.98,17.6,6041800,{"timestamp":156,"open":157,"high":158,"low":159,"close":159,"volume":160},"2025-10-07T00:00:00",17.7,17.77,17.51,6650000,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-08T00:00:00",17.55,17.67,17.35,17.52,4109700,{"timestamp":169,"open":166,"high":170,"low":171,"close":171,"volume":172},"2025-10-09T00:00:00",17.64,17.37,5512100,{"timestamp":174,"open":175,"high":176,"low":177,"close":166,"volume":178},"2025-10-12T00:00:00",17.5,17.57,17.44,2969800,{"timestamp":180,"open":181,"high":153,"low":182,"close":181,"volume":183},"2025-10-13T00:00:00",17.45,17.43,3365600,{"timestamp":185,"open":186,"high":164,"low":187,"close":175,"volume":188},"2025-10-14T00:00:00",17.46,17.38,12981500,{"timestamp":190,"open":175,"high":164,"low":191,"close":192,"volume":193},"2025-10-15T00:00:00",17.39,17.66,4120300,{"timestamp":195,"open":157,"high":196,"low":197,"close":197,"volume":198},"2025-10-16T00:00:00",17.75,17.3,5862100,{"timestamp":200,"open":201,"high":170,"low":202,"close":186,"volume":203},"2025-10-19T00:00:00",17.32,17.24,6346800,{"timestamp":205,"open":206,"high":163,"low":207,"close":201,"volume":208},"2025-10-20T00:00:00",17.47,17.29,5594300,{"timestamp":210,"open":197,"high":211,"low":197,"close":212,"volume":213},"2025-10-21T00:00:00",17.74,17.61,4811800,{"timestamp":215,"open":216,"high":217,"low":170,"close":151,"volume":218},"2025-10-22T00:00:00",17.72,17.85,8006200,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-23T00:00:00",17.87,18.07,17.82,17.96,8209200,{"timestamp":227,"open":228,"high":12,"low":158,"close":158,"volume":229},"2025-10-26T00:00:00",18.1,4083000,{"timestamp":231,"open":196,"high":232,"low":233,"close":136,"volume":234},"2025-10-27T00:00:00",18.23,17.73,4069100,{"timestamp":236,"open":129,"high":143,"low":237,"close":238,"volume":239},"2025-10-28T00:00:00",17.93,17.97,3274400,{"timestamp":241,"open":238,"high":123,"low":242,"close":152,"volume":243},"2025-10-29T00:00:00",17.84,3756000,{"timestamp":245,"open":122,"high":123,"low":223,"close":123,"volume":246},"2025-10-30T00:00:00",3834200,{"timestamp":248,"open":12,"high":12,"low":117,"close":224,"volume":249},"2025-11-02T00:00:00",3419600,{"timestamp":92,"open":152,"high":251,"low":252,"close":253,"volume":254},18.64,17.95,18.46,6197800,{"timestamp":256,"open":257,"high":258,"low":253,"close":251,"volume":259},"2025-11-04T00:00:00",18.48,18.69,3904000,{"timestamp":261,"open":262,"high":263,"low":264,"close":253,"volume":265},"2025-11-05T00:00:00",18.7,18.75,18.37,3148500,{"timestamp":267,"open":141,"high":268,"low":143,"close":269,"volume":270},"2025-11-06T00:00:00",18.51,18.35,3803600,{"timestamp":272,"open":273,"high":274,"low":275,"close":276,"volume":277},"2025-11-09T00:00:00",18.2,18.29,17.89,18,5728100,{"timestamp":279,"open":280,"high":140,"low":196,"close":237,"volume":281},"2025-11-10T00:00:00",18.09,5246900,{"timestamp":283,"open":221,"high":284,"low":217,"close":285,"volume":286},"2025-11-11T00:00:00",18.36,18.34,8439200,{"timestamp":288,"open":284,"high":289,"low":237,"close":129,"volume":290},"2025-11-12T00:00:00",18.52,4939100,{"timestamp":292,"open":129,"high":280,"low":237,"close":252,"volume":293},"2025-11-13T00:00:00",2234800,{"timestamp":295,"open":296,"high":297,"low":124,"close":123,"volume":298},"2025-11-16T00:00:00",17.92,18.13,3404000,{"timestamp":300,"open":129,"high":140,"low":117,"close":296,"volume":301},"2025-11-17T00:00:00",3249400,{"timestamp":303,"open":242,"high":304,"low":305,"close":211,"volume":306},"2025-11-18T00:00:00",18.03,17.71,3637600,{"timestamp":308,"open":151,"high":151,"low":163,"close":170,"volume":309},"2025-11-20T00:00:00",4082400,{"timestamp":311,"open":164,"high":312,"low":187,"close":191,"volume":313},"2025-11-23T00:00:00",17.76,4695400,{"timestamp":315,"open":191,"high":216,"low":201,"close":176,"volume":316},"2025-11-24T00:00:00",4459300,{"timestamp":318,"open":319,"high":221,"low":319,"close":305,"volume":320},"2025-11-25T00:00:00",17.63,3770200,{"timestamp":322,"open":216,"high":147,"low":323,"close":196,"volume":324},"2025-11-26T00:00:00",17.68,2042900,{"timestamp":326,"open":233,"high":242,"low":319,"close":211,"volume":327},"2025-11-27T00:00:00",3414100,{"timestamp":329,"open":216,"high":217,"low":319,"close":211,"volume":330},"2025-11-30T00:00:00",3826400,{"timestamp":332,"open":242,"high":304,"low":158,"close":275,"volume":333},"2025-12-01T00:00:00",5561800,{"timestamp":335,"open":336,"high":140,"low":221,"close":228,"volume":337},"2025-12-02T00:00:00",17.94,3635600,{"timestamp":339,"open":136,"high":116,"low":142,"close":340,"volume":341},"2025-12-03T00:00:00",18.28,5316200,{"timestamp":343,"open":344,"high":345,"low":264,"close":346,"volume":347},"2025-12-04T00:00:00",18.5,18.85,18.61,8963200,{"timestamp":349,"open":263,"high":350,"low":351,"close":352,"volume":353},"2025-12-07T00:00:00",18.87,18.45,18.77,3865000,{"timestamp":97,"open":355,"high":356,"low":357,"close":358,"volume":359},18.95,19.44,18.8,18.91,8007600,{"timestamp":361,"open":355,"high":362,"low":357,"close":363,"volume":364},"2025-12-09T00:00:00",19.28,19.18,5420400,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-12-10T00:00:00",19.16,19.24,18.76,18.93,6576800,{"timestamp":373,"open":374,"high":375,"low":346,"close":369,"volume":376},"2025-12-11T00:00:00",18.86,18.97,5264500,{"timestamp":378,"open":358,"high":379,"low":380,"close":381,"volume":382},"2025-12-14T00:00:00",19.25,18.62,19.19,7758900,{"timestamp":98,"open":384,"high":385,"low":280,"close":386,"volume":387},18.39,18.53,18.26,6535900,{"timestamp":389,"open":390,"high":391,"low":142,"close":384,"volume":392},"2025-12-16T00:00:00",18.19,18.47,7587300,{"timestamp":107,"open":140,"high":375,"low":140,"close":394,"volume":395},18.6,10924800,{"timestamp":397,"open":398,"high":263,"low":116,"close":399,"volume":400},"2025-12-18T00:00:00",18.67,18.43,4404700,{"timestamp":402,"open":269,"high":403,"low":386,"close":404,"volume":405},"2025-12-21T00:00:00",18.71,18.57,5150900,{"timestamp":407,"open":408,"high":352,"low":269,"close":380,"volume":409},"2025-12-22T00:00:00",18.59,6339800,{"timestamp":411,"open":346,"high":357,"low":412,"close":394,"volume":413},"2025-12-25T00:00:00",18.55,2850500,{"timestamp":415,"open":416,"high":417,"low":416,"close":418,"volume":419},"2025-12-28T00:00:00",18.58,18.73,18.66,2187600,{"timestamp":421,"open":357,"high":350,"low":398,"close":422,"volume":423},"2025-12-29T00:00:00",18.82,2482600,{"timestamp":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2026-01-01T00:00:00",18.79,19.01,18.72,18.96,2231500,{"timestamp":432,"open":433,"high":434,"low":385,"close":385,"volume":435},"2026-01-04T00:00:00",18.89,19.08,4996400,{"timestamp":437,"open":438,"high":369,"low":289,"close":385,"volume":439},"2026-01-05T00:00:00",18.54,5193900,{"timestamp":441,"open":289,"high":251,"low":285,"close":285,"volume":442},"2026-01-06T00:00:00",2802100,{"timestamp":444,"open":285,"high":289,"low":297,"close":141,"volume":445},"2026-01-07T00:00:00",3854500,{"timestamp":447,"open":344,"high":375,"low":384,"close":375,"volume":448},"2026-01-08T00:00:00",2226200,{"timestamp":450,"open":262,"high":451,"low":408,"close":357,"volume":452},"2026-01-11T00:00:00",18.92,3010500,{"timestamp":454,"open":263,"high":357,"low":141,"close":346,"volume":455},"2026-01-12T00:00:00",4007700,{"timestamp":457,"open":251,"high":375,"low":438,"close":429,"volume":458},"2026-01-13T00:00:00",3380000,{"timestamp":460,"open":461,"high":462,"low":417,"close":263,"volume":463},"2026-01-14T00:00:00",19,19.05,2699700,{"timestamp":465,"open":466,"high":422,"low":438,"close":251,"volume":467},"2026-01-15T00:00:00",18.78,4716200,{"timestamp":469,"open":404,"high":380,"low":470,"close":412,"volume":471},"2026-01-18T00:00:00",18.41,1357700,{"timestamp":473,"open":380,"high":474,"low":141,"close":385,"volume":475},"2026-01-19T00:00:00",18.63,2429200,{"timestamp":477,"open":474,"high":375,"low":412,"close":478,"volume":479},"2026-01-20T00:00:00",18.94,4116900,{"timestamp":481,"open":461,"high":482,"low":461,"close":483,"volume":484},"2026-01-21T00:00:00",19.78,19.36,8240100,{"timestamp":486,"open":487,"high":488,"low":358,"close":489,"volume":490},"2026-01-22T00:00:00",19.39,19.55,19.42,11374900,{"timestamp":492,"open":493,"high":493,"low":494,"close":495,"volume":496},"2026-01-25T00:00:00",19.8,19.07,19.21,5761900,{"timestamp":498,"open":499,"high":500,"low":379,"close":501,"volume":502},"2026-01-26T00:00:00",19.29,19.58,19.37,6902100,{"timestamp":504,"open":505,"high":506,"low":507,"close":508,"volume":509},"2026-01-27T00:00:00",19.45,19.73,19.34,19.5,4438200,{"timestamp":511,"open":512,"high":513,"low":478,"close":514,"volume":515},"2026-01-28T00:00:00",19.61,19.64,19.02,4580500,{"timestamp":517,"open":379,"high":518,"low":462,"close":462,"volume":519},"2026-02-01T00:00:00",19.41,1810700,{"timestamp":521,"open":495,"high":522,"low":523,"close":379,"volume":524},"2026-02-02T00:00:00",19.46,19.03,7774300,{"timestamp":526,"open":527,"high":505,"low":462,"close":528,"volume":529},"2026-02-03T00:00:00",19.22,19.3,4428500,{"timestamp":531,"open":532,"high":533,"low":534,"close":501,"volume":535},"2026-02-05T00:00:00",19.43,19.53,19.23,5016400,{"timestamp":537,"open":538,"high":539,"low":538,"close":540,"volume":541},"2026-02-08T00:00:00",19.35,19.97,19.89,8993900,{"timestamp":543,"open":544,"high":545,"low":546,"close":493,"volume":547},"2026-02-09T00:00:00",19.82,20.03,19.69,5528300,{"timestamp":549,"open":493,"high":550,"low":551,"close":552,"volume":553},"2026-02-10T00:00:00",21.25,19.66,20.97,14839700,{"timestamp":555,"open":556,"high":556,"low":557,"close":558,"volume":559},"2026-02-11T00:00:00",20.86,20.05,20.68,9630400,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-02-12T00:00:00",20.1,20.5,20.09,20.33,5022000,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-02-17T00:00:00",20.16,20.64,20,20.14,4103700,{"timestamp":575,"open":576,"high":577,"low":578,"close":569,"volume":579},"2026-02-18T00:00:00",20.22,20.48,20.02,4452600,{"timestamp":581,"open":562,"high":572,"low":582,"close":583,"volume":584},"2026-02-19T00:00:00",19.74,20.11,5522300,{"timestamp":586,"open":583,"high":587,"low":588,"close":571,"volume":589},"2026-02-22T00:00:00",20.21,19.92,5600100,{"timestamp":591,"open":562,"high":592,"low":593,"close":576,"volume":594},"2026-02-23T00:00:00",20.72,20.01,6848400,{"timestamp":596,"open":597,"high":598,"low":599,"close":600,"volume":601},"2026-02-24T00:00:00",20.35,20.6,20.26,20.55,3465900,{"timestamp":603,"open":604,"high":605,"low":598,"close":606,"volume":607},"2026-02-25T00:00:00",20.67,21,20.81,4694400,{"timestamp":609,"open":610,"high":610,"low":563,"close":611,"volume":612},"2026-02-26T00:00:00",20.9,20.59,2177000,{"timestamp":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-03-01T00:00:00",20.45,20.65,20.3,20.62,3422400,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-03-02T00:00:00",20.19,20.46,19.67,19.79,6245400,{"timestamp":628,"open":629,"high":630,"low":508,"close":631,"volume":632},"2026-03-03T00:00:00",19.88,20.12,20.04,4297100,{"timestamp":634,"open":571,"high":631,"low":513,"close":625,"volume":635},"2026-03-04T00:00:00",3204300,{"timestamp":637,"open":638,"high":544,"low":639,"close":356,"volume":640},"2026-03-05T00:00:00",19.63,19.26,4170700,{"timestamp":642,"open":643,"high":493,"low":644,"close":645,"volume":646},"2026-03-08T00:00:00",19.48,19.17,19.68,4206100,{"timestamp":648,"open":649,"high":557,"low":551,"close":650,"volume":651},"2026-03-09T00:00:00",19.71,19.72,4739600,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-03-10T00:00:00",19.6,19.94,19.49,19.75,4315100,{"timestamp":660,"open":654,"high":661,"low":644,"close":499,"volume":662},"2026-03-11T00:00:00",19.7,4306300,{"timestamp":664,"open":665,"high":518,"low":434,"close":666,"volume":667},"2026-03-12T00:00:00",19.38,19.11,2894800,{"timestamp":669,"open":501,"high":488,"low":363,"close":381,"volume":670},"2026-03-15T00:00:00",3113400,{"timestamp":672,"open":381,"high":489,"low":673,"close":362,"volume":674},"2026-03-16T00:00:00",19.14,2730400,{"timestamp":676,"open":381,"high":501,"low":429,"close":429,"volume":677},"2026-03-17T00:00:00",2459900,{"timestamp":679,"open":357,"high":433,"low":394,"close":357,"volume":680},"2026-03-18T00:00:00",4406900,{"timestamp":682,"open":426,"high":426,"low":269,"close":384,"volume":683},"2026-03-19T00:00:00",12351800,{"timestamp":685,"open":412,"high":686,"low":351,"close":433,"volume":687},"2026-03-22T00:00:00",19.1,3810500,{"timestamp":689,"open":433,"high":363,"low":417,"close":367,"volume":690},"2026-03-23T00:00:00",3354100,{"timestamp":692,"open":356,"high":693,"low":538,"close":505,"volume":694},"2026-03-24T00:00:00",19.62,4114300,{"timestamp":696,"open":483,"high":489,"low":697,"close":639,"volume":698},"2026-03-25T00:00:00",19.12,4173700,{"timestamp":700,"open":701,"high":507,"low":702,"close":644,"volume":703},"2026-03-26T00:00:00",19.2,19.13,1962300,{"timestamp":705,"open":362,"high":483,"low":706,"close":367,"volume":707},"2026-03-29T00:00:00",18.98,2924100,{"timestamp":709,"open":538,"high":661,"low":379,"close":710,"volume":711},"2026-03-30T00:00:00",19.51,7248900,{"timestamp":713,"open":710,"high":714,"low":710,"close":488,"volume":715},"2026-03-31T00:00:00",19.76,3916500,{"timestamp":717,"open":487,"high":643,"low":686,"close":639,"volume":718},"2026-04-01T00:00:00",2684800,{"timestamp":720,"open":507,"high":487,"low":461,"close":462,"volume":721},"2026-04-05T00:00:00",3474600,{"timestamp":723,"open":523,"high":434,"low":128,"close":253,"volume":724},"2026-04-06T00:00:00",10850700,{"timestamp":726,"open":462,"high":363,"low":258,"close":352,"volume":727},"2026-04-07T00:00:00",6101100,{"timestamp":729,"open":451,"high":379,"low":730,"close":731,"volume":732},"2026-04-08T00:00:00",18.84,19.04,4239500,{"timestamp":734,"open":686,"high":665,"low":706,"close":462,"volume":735},"2026-04-09T00:00:00",4172500,{"timestamp":737,"open":345,"high":527,"low":345,"close":381,"volume":738},"2026-04-12T00:00:00",3106300,{"timestamp":740,"open":534,"high":488,"low":702,"close":533,"volume":741},"2026-04-13T00:00:00",6060900,{"timestamp":743,"open":533,"high":488,"low":434,"close":367,"volume":744},"2026-04-14T00:00:00",6402700,{"timestamp":746,"open":673,"high":527,"low":433,"close":355,"volume":747},"2026-04-15T00:00:00",3187500,{"timestamp":749,"open":639,"high":750,"low":417,"close":466,"volume":751},"2026-04-16T00:00:00",19.27,5487200,{"timestamp":753,"open":426,"high":370,"low":380,"close":422,"volume":754},"2026-04-19T00:00:00",3096400,{"timestamp":756,"open":369,"high":358,"low":418,"close":262,"volume":757},"2026-04-21T00:00:00",4168600,{"timestamp":759,"open":269,"high":344,"low":304,"close":136,"volume":760},"2026-04-22T00:00:00",7777600,{"timestamp":762,"open":763,"high":232,"low":217,"close":336,"volume":764},"2026-04-23T00:00:00",18.21,7321200,{"timestamp":766,"open":276,"high":136,"low":221,"close":221,"volume":767},"2026-04-26T00:00:00",5679100,{"timestamp":769,"open":124,"high":152,"low":312,"close":223,"volume":770},"2026-04-27T00:00:00",3789800,{"timestamp":772,"open":223,"high":336,"low":773,"close":212,"volume":774},"2026-04-28T00:00:00",17.59,5934400,{"timestamp":776,"open":212,"high":151,"low":182,"close":777,"volume":778},"2026-04-29T00:00:00",17.48,12515700,{"timestamp":780,"open":163,"high":211,"low":781,"close":197,"volume":782},"2026-05-03T00:00:00",17.27,13978800,{"timestamp":784,"open":197,"high":785,"low":786,"close":191,"volume":787},"2026-05-04T00:00:00",17.49,17.26,4928100,{"timestamp":789,"open":197,"high":790,"low":791,"close":792,"volume":793},"2026-05-05T00:00:00",17.34,17.01,17.14,8970200,{"timestamp":795,"open":796,"high":202,"low":797,"close":798,"volume":799},"2026-05-06T00:00:00",17.16,17,17.02,4573700,{"timestamp":801,"open":802,"high":182,"low":803,"close":802,"volume":804},"2026-05-07T00:00:00",17.19,17.05,5100700,{"timestamp":806,"open":807,"high":790,"low":797,"close":797,"volume":808},"2026-05-10T00:00:00",17.2,6059400,{"timestamp":810,"open":798,"high":811,"low":812,"close":812,"volume":813},"2026-05-11T00:00:00",17.18,16.82,5649500,{"timestamp":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2026-05-12T00:00:00",16.89,16.99,16.64,16.8,6530000,{"timestamp":822,"open":823,"high":824,"low":825,"close":826,"volume":827},"2026-05-13T00:00:00",16.98,17.08,16.76,16.86,5974800,{"timestamp":829,"open":819,"high":830,"low":831,"close":832,"volume":833},"2026-05-14T00:00:00",16.93,16.42,16.43,7538200,{"timestamp":835,"open":836,"high":837,"low":838,"close":839,"volume":840},"2026-05-17T00:00:00",16.5,16.51,16.29,16.3,6414400,{"timestamp":842,"open":839,"high":843,"low":844,"close":844,"volume":845},"2026-05-18T00:00:00",16.37,16.1,6380900,{"timestamp":847,"open":848,"high":818,"low":848,"close":849,"volume":850},"2026-05-19T00:00:00",16.13,16.52,5306000,{"timestamp":101,"open":849,"high":852,"low":853,"close":837,"volume":854},16.6,16.41,4803100,{"timestamp":856,"open":837,"high":857,"low":839,"close":858,"volume":859},"2026-05-21T00:00:00",16.55,16.46,3305800,{"timestamp":861,"open":852,"high":852,"low":862,"close":857,"volume":863},"2026-05-24T00:00:00",16.48,2186000,{"timestamp":865,"open":866,"high":867,"low":832,"close":868,"volume":869},"2026-05-25T00:00:00",16.57,16.66,16.61,4578000,{"timestamp":871,"open":819,"high":872,"low":873,"close":874,"volume":875},"2026-05-26T00:00:00",17.13,16.71,16.78,6341900,{"timestamp":877,"open":878,"high":879,"low":818,"close":880,"volume":881},"2026-05-27T00:00:00",16.83,16.94,16.67,4936500,{"timestamp":883,"open":819,"high":819,"low":884,"close":880,"volume":885},"2026-05-28T00:00:00",16.54,7985800,{"timestamp":887,"open":819,"high":819,"low":888,"close":818,"volume":889},"2026-05-31T00:00:00",16.44,4177000,{"timestamp":891,"open":892,"high":893,"low":894,"close":893,"volume":895},"2026-06-01T00:00:00",16.75,16.91,16.62,4715900,{"timestamp":897,"open":898,"high":899,"low":900,"close":825,"volume":901},"2026-06-02T00:00:00",16.69,16.84,16.63,4960100,{"timestamp":903,"open":819,"high":781,"low":873,"close":803,"volume":904},"2026-06-04T00:00:00",6834900,{"timestamp":906,"open":791,"high":786,"low":791,"close":907,"volume":908},"2026-06-07T00:00:00",17.12,4812000,{"timestamp":910,"open":792,"high":911,"low":797,"close":912,"volume":913},"2026-06-08T00:00:00",17.22,17.04,4001300,{"timestamp":915,"open":912,"high":811,"low":819,"close":826,"volume":916},"2026-06-09T00:00:00",4398900,{"timestamp":918,"open":826,"high":816,"low":849,"close":874,"volume":919},"2026-06-10T00:00:00",4138000,{"timestamp":921,"open":874,"high":797,"low":880,"close":922,"volume":923},"2026-06-11T00:00:00",16.88,3070600,{"timestamp":925,"open":926,"high":927,"low":912,"close":928,"volume":929},"2026-06-14T00:00:00",17.09,17.33,17.11,4616500,{"timestamp":931,"open":932,"high":802,"low":933,"close":803,"volume":934},"2026-06-15T00:00:00",17.07,16.97,3030000,{"timestamp":936,"open":932,"high":937,"low":819,"close":938,"volume":939},"2026-06-16T00:00:00",17.23,16.96,4794200,{"timestamp":941,"open":933,"high":790,"low":878,"close":937,"volume":942},"2026-06-17T00:00:00",5157000,{"timestamp":944,"open":945,"high":187,"low":816,"close":872,"volume":946},"2026-06-18T00:00:00",17.28,7280300,{"timestamp":948,"open":938,"high":792,"low":899,"close":830,"volume":949},"2026-06-21T00:00:00",3191200,{"timestamp":951,"open":830,"high":879,"low":852,"close":819,"volume":952},"2026-06-22T00:00:00",7474300,{"timestamp":954,"open":892,"high":826,"low":867,"close":955,"volume":956},"2026-06-23T00:00:00",16.85,5062900,{"timestamp":958,"open":830,"high":187,"low":830,"close":803,"volume":959},"2026-06-24T00:00:00",5261000,{"timestamp":961,"open":932,"high":962,"low":963,"close":938,"volume":964},"2026-06-25T00:00:00",17.21,16.73,7852700,{"timestamp":966,"open":938,"high":912,"low":967,"close":816,"volume":968},"2026-06-28T00:00:00",16.77,4686500,{"timestamp":970,"open":971,"high":830,"low":880,"close":972,"volume":973},"2026-06-29T00:00:00",16.87,16.74,4695600,{"timestamp":975,"open":867,"high":938,"low":868,"close":976,"volume":977},"2026-06-30T00:00:00",16.92,4918500,{"timestamp":979,"open":830,"high":872,"low":976,"close":817,"volume":980},"2026-07-01T00:00:00",3427800,{"timestamp":982,"open":817,"high":983,"low":823,"close":984,"volume":985},"2026-07-02T00:00:00",17.17,17.1,2238800,{"timestamp":987,"open":984,"high":792,"low":955,"close":797,"volume":988},"2026-07-05T00:00:00",3768600,{"timestamp":990,"open":797,"high":962,"low":879,"close":983,"volume":991},"2026-07-06T00:00:00",3990400,{"timestamp":993,"open":926,"high":962,"low":994,"close":796,"volume":995},"2026-07-07T00:00:00",16.95,4618200,{"timestamp":997,"open":811,"high":191,"low":872,"close":191,"volume":998},"2026-07-08T00:00:00",5370800,{"timestamp":1000,"open":773,"high":170,"low":1001,"close":1002,"volume":1003},"2026-07-09T00:00:00",17.41,17.54,5560300,{"timestamp":1005,"open":163,"high":157,"low":177,"close":777,"volume":1006},"2026-07-12T00:00:00",3460900,{"timestamp":1008,"open":163,"high":163,"low":201,"close":201,"volume":1009},"2026-07-13T00:00:00",3018900,{"timestamp":1011,"open":781,"high":159,"low":807,"close":191,"volume":1012},"2026-07-14T00:00:00",3888600,{"timestamp":1014,"open":201,"high":163,"low":201,"close":1015,"volume":1016},"2026-07-15T00:00:00",17.36,2508900,{"timestamp":1018,"open":191,"high":170,"low":790,"close":1019,"volume":1020},"2026-07-16T00:00:00",17.58,3984900,{"timestamp":1022,"open":163,"high":1023,"low":201,"close":777,"volume":1024},"2026-07-19T00:00:00",17.86,3087200,{"timestamp":1026,"open":1027,"high":192,"low":1015,"close":773,"volume":1028},"2026-07-20T00:00:00",17.42,3089100,{"timestamp":1030,"open":157,"high":276,"low":170,"close":237,"volume":632},"2026-07-21T00:00:00",{"timestamp":1032,"open":223,"high":296,"low":1001,"close":192,"volume":1033},"2026-07-22T00:00:00",4877300,{"timestamp":1035,"open":175,"high":773,"low":201,"close":166,"volume":1036},"2026-07-23T00:00:00",3645700,{"timestamp":1038,"open":1019,"high":196,"low":777,"close":323,"volume":1039},"2026-07-26T00:00:00",3720300,{"timestamp":1041,"open":275,"high":115,"low":323,"close":123,"volume":1042},"2026-07-27T00:00:00",4994600,{"timestamp":1044,"open":280,"high":1045,"low":336,"close":129,"volume":1046},"2026-07-28T00:00:00",18.17,3843200,{"timestamp":1048,"open":142,"high":232,"low":275,"close":142,"volume":1049},"2026-07-29T00:00:00",6911300,{"timestamp":1051,"open":12,"high":351,"low":135,"close":143,"volume":1052},"2026-07-30T00:00:00",7373100,{"timestamp":1054,"open":141,"high":1055,"low":140,"close":130,"volume":1056},"2026-08-02T00:00:00",18.44,4148400,{"timestamp":1058,"open":1055,"high":438,"low":142,"close":143,"volume":1059},"2026-08-03T00:00:00",3864700,{"timestamp":1061,"open":274,"high":417,"low":232,"close":251,"volume":1062},"2026-08-04T00:00:00",10040300,{"timestamp":1064,"open":408,"high":251,"low":122,"close":129,"volume":1065},"2026-08-05T00:00:00",5858600,{"timestamp":1067,"open":135,"high":297,"low":117,"close":135,"volume":1068},"2026-08-06T00:00:00",7554200,{"timestamp":1070,"open":276,"high":228,"low":223,"close":1023,"volume":1071},"2026-08-09T00:00:00",3943000,{"timestamp":1073,"open":223,"high":275,"low":159,"close":163,"volume":1074},"2026-08-10T00:00:00",4668700,{"timestamp":1076,"open":176,"high":211,"low":777,"close":1077,"volume":1078},"2026-08-11T00:00:00",17.62,4154300,{"timestamp":1080,"open":1077,"high":192,"low":927,"close":159,"volume":1081},"2026-08-12T00:00:00",4590600,{"timestamp":1083,"open":191,"high":312,"low":165,"close":163,"volume":1084},"2026-08-13T00:00:00",7118500,{"timestamp":1086,"open":175,"high":1002,"low":1087,"close":191,"volume":1088},"2026-08-16T00:00:00",17.25,4657700,{"timestamp":1090,"open":1015,"high":1077,"low":945,"close":186,"volume":1091},"2026-08-17T00:00:00",2708000,{"timestamp":1093,"open":206,"high":242,"low":182,"close":312,"volume":1094},"2026-08-18T00:00:00",3590300,{"timestamp":103,"open":312,"high":391,"low":1096,"close":1097,"volume":1098},17.69,18.33,6912200,{"timestamp":1100,"open":1097,"high":346,"low":1101,"close":1102,"volume":1103},"2026-08-20T00:00:00",18.18,18.49,6335800,{"timestamp":1105,"open":115,"high":451,"low":115,"close":1106,"volume":1107},"2026-08-23T00:00:00",18.68,6129700,{"timestamp":1109,"open":412,"high":357,"low":385,"close":1110,"volume":1111},"2026-08-24T00:00:00",18.74,6427300,{"timestamp":1113,"open":398,"high":352,"low":268,"close":403,"volume":1114},"2026-08-25T00:00:00",5059800,{"timestamp":1116,"open":418,"high":374,"low":1102,"close":426,"volume":1117},"2026-08-26T00:00:00",3843100,{"timestamp":1119,"open":1110,"high":461,"low":394,"close":350,"volume":1120},"2026-08-27T00:00:00",5007900,{"timestamp":1122,"open":357,"high":523,"low":262,"close":433,"volume":1123},"2026-08-30T00:00:00",8780000,{"timestamp":1125,"open":433,"high":686,"low":422,"close":462,"volume":1126},"2026-08-31T00:00:00",3228600,{"timestamp":1128,"open":686,"high":654,"low":686,"close":508,"volume":1129},"2026-09-01T00:00:00",6749300,{"timestamp":1131,"open":513,"high":661,"low":538,"close":488,"volume":1132},"2026-09-02T00:00:00",5521500,{"timestamp":1134,"open":518,"high":513,"low":501,"close":1135,"volume":1136},"2026-09-03T00:00:00",19.47,3388300,{"timestamp":1138,"open":513,"high":625,"low":508,"close":512,"volume":1139},"2026-09-07T00:00:00",4086600,{"timestamp":1141,"open":505,"high":493,"low":505,"close":533,"volume":1142},"2026-09-08T00:00:00",3600700,{"timestamp":1144,"open":533,"high":657,"low":522,"close":1145,"volume":1146},"2026-09-09T00:00:00",19.57,3686200,{"timestamp":1148,"open":1145,"high":650,"low":489,"close":1149,"volume":1150},"2026-09-10T00:00:00",19.54,3218300,{"timestamp":1152,"open":379,"high":532,"low":461,"close":527,"volume":1153},"2026-09-13T00:00:00",2588200,{"timestamp":1155,"open":538,"high":656,"low":666,"close":489,"volume":1156},"2026-09-14T00:00:00",2674700,{"timestamp":1158,"open":538,"high":533,"low":750,"close":487,"volume":1159},"2026-09-15T00:00:00",2145500,{"timestamp":1161,"open":487,"high":493,"low":381,"close":638,"volume":1162},"2026-09-16T00:00:00",4286400,{"timestamp":1164,"open":512,"high":513,"low":673,"close":673,"volume":1165},"2026-09-17T00:00:00",11785400,{"timestamp":1167,"open":368,"high":518,"low":702,"close":381,"volume":1168},"2026-09-20T00:00:00",3690400,{"timestamp":1170,"open":514,"high":1171,"low":422,"close":499,"volume":1172},"2026-09-21T00:00:00",19.33,5021500,{"timestamp":1174,"open":731,"high":381,"low":346,"close":418,"volume":1175},"2026-09-22T00:00:00",8092900,{"timestamp":1177,"open":398,"high":263,"low":12,"close":340,"volume":1178},"2026-09-23T00:00:00",4899800,{"timestamp":1180,"open":143,"high":141,"low":280,"close":12,"volume":1181},"2026-09-24T00:00:00",12914900,[]]