[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fiBVxtwC55bgFu6HndbEwkmajApPUG_-qR3C8PJvAxNA":3,"$fOvdd7Rz1tXq2I4XQ_3_CYa6PuEB8iHgJySSWuLEK8uU":70,"$fqK-O4HnThqCD4n-woxaU9DmnXxVte22iaLbluNuyXHc":111},{"items":4,"totalItens":67,"success":68,"errors":69,"limitReached":67},[5,13,18,23,28,34,39,44,49,54,59,61,63,65],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.0510717,"2022-10-26T00:00:00","2022-10-31T00:00:00","2022-11-14T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.00654304,"2022-12-15T00:00:00","2022-12-20T00:00:00","2023-02-22T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.0627041,"2023-02-07T00:00:00","2023-02-13T00:00:00","2023-02-24T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":12},0.0705393,"2023-05-02T00:00:00","2023-05-05T00:00:00","2023-05-16T00:00:00",{"type":29,"category":30,"amount":31,"approvalDate":32,"comDate":33,"paymentDate":33,"status":12},3,"stock",10,"2024-04-16T00:00:00","2024-05-06T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":37,"paymentDate":38,"status":12},0.00888264,"2025-02-25T00:00:00","2025-03-05T00:00:00","2025-03-14T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":42,"paymentDate":43,"status":12},0.0457601,"2025-05-06T00:00:00","2025-05-13T00:00:00","2025-05-22T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":47,"paymentDate":48,"status":12},0.0501889,"2025-08-04T00:00:00","2025-08-08T00:00:00","2025-08-19T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":12},0.0521577,"2025-11-03T00:00:00","2025-11-07T00:00:00","2025-11-19T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":12},0.0455972,"2025-12-08T00:00:00","2025-12-15T00:00:00","2026-02-27T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":60,"status":12},"2026-05-20T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":62,"status":12},"2026-08-19T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":64,"status":6},"2026-11-12T00:00:00",{"type":29,"category":30,"amount":12,"approvalDate":56,"comDate":66,"paymentDate":66,"status":12},"2025-12-17T00:00:00",null,true,[],{"summary":71,"quote":77,"fundamentals":83,"priceHistory":104,"relatedTickers":105},{"ticker":72,"slug":73,"kind":30,"companyName":74,"shortName":75,"description":76},"KLBN3","klbn3","Klabin S.A.","Klabin","",{"price":78,"change":79,"changePercent":80,"currency":81,"updatedAt":82},3.88,-0.07,-1.7722,"BRL","2026-09-24T21:09:32Z",{"eps":84,"bookValue":85,"dividendYield":86,"dividendYield5yAverage":87,"priceEarnings":88,"priceBookValue":89,"priceEbit":90,"evEbitda":91,"priceSalesRatio":92,"enterpriseValue":93,"ebitda":94,"roe":95,"roic":96,"roa":97,"netMargin":98,"ebitMargin":99,"grossMargin":100,"netDebtToEbitda":101,"netDebtToEquity":102,"currentLiquidity":103,"liabilitiesToEquity":29},0.086,2.559,7.35,4.55,45.12,1.52,7.14,5.97,1.07,47765201000,8000100000,3.36,4.72,0.84,2.59,15.05,28,3.19,1.6,2,[],[106,107,108,109,110],"SUZB3","SMTO3","BRKM5","CMIG4","POMO4",{"items":112,"totalItens":67,"success":68,"errors":932,"limitReached":67},[113,118,123,129,134,137,141,145,150,155,160,164,168,171,175,178,182,186,190,193,196,199,202,206,209,212,215,218,223,227,231,234,237,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,289,294,297,302,307,312,316,318,321,323,326,329,332,335,338,341,345,348,351,354,357,360,363,366,369,372,375,378,381,384,388,393,396,400,404,407,411,414,417,420,425,429,434,440,446,452,455,458,463,469,472,477,482,485,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,612,616,620,624,627,631,636,641,645,649,654,660,664,666,670,673,677,680,683,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,899,902,905,908,911,914,917,920,923,926,929],{"timestamp":114,"open":115,"high":115,"low":116,"close":115,"volume":117},"2025-09-25T00:00:00",3.7,3.66,327100,{"timestamp":119,"open":115,"high":120,"low":121,"close":121,"volume":122},"2025-09-28T00:00:00",3.71,3.62,1082100,{"timestamp":124,"open":125,"high":126,"low":127,"close":125,"volume":128},"2025-09-29T00:00:00",3.63,3.67,3.6,878200,{"timestamp":130,"open":131,"high":115,"low":131,"close":132,"volume":133},"2025-09-30T00:00:00",3.61,3.69,569900,{"timestamp":135,"open":132,"high":132,"low":125,"close":125,"volume":136},"2025-10-01T00:00:00",798800,{"timestamp":138,"open":139,"high":115,"low":125,"close":116,"volume":140},"2025-10-02T00:00:00",3.64,720700,{"timestamp":142,"open":132,"high":132,"low":143,"close":127,"volume":144},"2025-10-05T00:00:00",3.59,777700,{"timestamp":146,"open":143,"high":125,"low":147,"close":148,"volume":149},"2025-10-06T00:00:00",3.51,3.54,1182800,{"timestamp":151,"open":152,"high":152,"low":153,"close":148,"volume":154},"2025-10-07T00:00:00",3.58,3.52,806600,{"timestamp":156,"open":148,"high":157,"low":158,"close":158,"volume":159},"2025-10-08T00:00:00",3.56,3.5,944200,{"timestamp":161,"open":153,"high":157,"low":158,"close":162,"volume":163},"2025-10-09T00:00:00",3.53,680000,{"timestamp":165,"open":153,"high":166,"low":158,"close":153,"volume":167},"2025-10-12T00:00:00",3.55,796100,{"timestamp":169,"open":148,"high":166,"low":147,"close":147,"volume":170},"2025-10-13T00:00:00",768100,{"timestamp":172,"open":162,"high":157,"low":173,"close":148,"volume":174},"2025-10-14T00:00:00",3.49,758600,{"timestamp":176,"open":157,"high":157,"low":158,"close":166,"volume":177},"2025-10-15T00:00:00",617300,{"timestamp":179,"open":166,"high":180,"low":173,"close":173,"volume":181},"2025-10-16T00:00:00",3.57,1388800,{"timestamp":183,"open":158,"high":148,"low":184,"close":147,"volume":185},"2025-10-19T00:00:00",3.45,1036600,{"timestamp":187,"open":162,"high":162,"low":188,"close":188,"volume":189},"2025-10-20T00:00:00",3.48,1355700,{"timestamp":191,"open":158,"high":157,"low":188,"close":148,"volume":192},"2025-10-21T00:00:00",884500,{"timestamp":194,"open":148,"high":143,"low":148,"close":180,"volume":195},"2025-10-22T00:00:00",382400,{"timestamp":197,"open":143,"high":121,"low":180,"close":131,"volume":198},"2025-10-23T00:00:00",361400,{"timestamp":200,"open":139,"high":139,"low":152,"close":127,"volume":201},"2025-10-26T00:00:00",621000,{"timestamp":203,"open":127,"high":204,"low":152,"close":125,"volume":205},"2025-10-27T00:00:00",3.65,277300,{"timestamp":207,"open":143,"high":125,"low":180,"close":127,"volume":208},"2025-10-29T00:00:00",450200,{"timestamp":210,"open":121,"high":121,"low":180,"close":131,"volume":211},"2025-10-30T00:00:00",465200,{"timestamp":213,"open":131,"high":139,"low":143,"close":127,"volume":214},"2025-11-02T00:00:00",591400,{"timestamp":51,"open":121,"high":216,"low":131,"close":115,"volume":217},3.75,875100,{"timestamp":219,"open":120,"high":220,"low":115,"close":221,"volume":222},"2025-11-04T00:00:00",3.76,3.74,1152100,{"timestamp":224,"open":216,"high":220,"low":225,"close":115,"volume":226},"2025-11-05T00:00:00",3.68,699800,{"timestamp":228,"open":120,"high":229,"low":126,"close":132,"volume":230},"2025-11-06T00:00:00",3.72,451900,{"timestamp":232,"open":121,"high":225,"low":131,"close":121,"volume":233},"2025-11-09T00:00:00",514000,{"timestamp":235,"open":121,"high":116,"low":180,"close":121,"volume":236},"2025-11-10T00:00:00",933800,{"timestamp":238,"open":131,"high":132,"low":152,"close":225,"volume":174},"2025-11-11T00:00:00",{"timestamp":240,"open":132,"high":120,"low":127,"close":131,"volume":241},"2025-11-12T00:00:00",520000,{"timestamp":243,"open":127,"high":139,"low":127,"close":121,"volume":244},"2025-11-13T00:00:00",573800,{"timestamp":246,"open":121,"high":116,"low":152,"close":121,"volume":247},"2025-11-16T00:00:00",615500,{"timestamp":249,"open":139,"high":204,"low":127,"close":131,"volume":250},"2025-11-17T00:00:00",476900,{"timestamp":252,"open":127,"high":125,"low":180,"close":152,"volume":253},"2025-11-18T00:00:00",876600,{"timestamp":255,"open":127,"high":127,"low":162,"close":180,"volume":256},"2025-11-20T00:00:00",1141300,{"timestamp":258,"open":157,"high":152,"low":158,"close":147,"volume":259},"2025-11-23T00:00:00",1611300,{"timestamp":261,"open":147,"high":157,"low":188,"close":166,"volume":262},"2025-11-24T00:00:00",693400,{"timestamp":264,"open":148,"high":127,"low":148,"close":180,"volume":265},"2025-11-25T00:00:00",605000,{"timestamp":267,"open":166,"high":143,"low":148,"close":152,"volume":268},"2025-11-26T00:00:00",1118000,{"timestamp":270,"open":157,"high":127,"low":166,"close":152,"volume":271},"2025-11-27T00:00:00",1313100,{"timestamp":273,"open":152,"high":127,"low":148,"close":180,"volume":274},"2025-11-30T00:00:00",1994000,{"timestamp":276,"open":152,"high":121,"low":180,"close":143,"volume":277},"2025-12-01T00:00:00",1159800,{"timestamp":279,"open":131,"high":139,"low":143,"close":139,"volume":280},"2025-12-02T00:00:00",676900,{"timestamp":282,"open":204,"high":225,"low":125,"close":116,"volume":283},"2025-12-03T00:00:00",672200,{"timestamp":285,"open":225,"high":286,"low":225,"close":287,"volume":288},"2025-12-04T00:00:00",3.8,3.73,1815000,{"timestamp":290,"open":291,"high":292,"low":115,"close":291,"volume":293},"2025-12-07T00:00:00",3.77,3.79,407400,{"timestamp":56,"open":286,"high":295,"low":220,"close":291,"volume":296},3.9,1495400,{"timestamp":298,"open":286,"high":299,"low":220,"close":300,"volume":301},"2025-12-09T00:00:00",3.86,3.85,689600,{"timestamp":303,"open":304,"high":305,"low":220,"close":292,"volume":306},"2025-12-10T00:00:00",3.84,3.87,1127500,{"timestamp":308,"open":309,"high":310,"low":287,"close":291,"volume":311},"2025-12-11T00:00:00",3.81,3.83,769100,{"timestamp":313,"open":314,"high":300,"low":221,"close":304,"volume":315},"2025-12-14T00:00:00",3.78,957900,{"timestamp":57,"open":132,"high":120,"low":121,"close":116,"volume":317},1019700,{"timestamp":319,"open":116,"high":287,"low":121,"close":126,"volume":320},"2025-12-16T00:00:00",1033700,{"timestamp":66,"open":139,"high":292,"low":139,"close":216,"volume":322},23507600,{"timestamp":324,"open":216,"high":314,"low":126,"close":132,"volume":325},"2025-12-18T00:00:00",760600,{"timestamp":327,"open":132,"high":216,"low":126,"close":229,"volume":328},"2025-12-21T00:00:00",811700,{"timestamp":330,"open":229,"high":291,"low":225,"close":221,"volume":331},"2025-12-22T00:00:00",897600,{"timestamp":333,"open":220,"high":314,"low":229,"close":221,"volume":334},"2025-12-25T00:00:00",710200,{"timestamp":336,"open":314,"high":292,"low":221,"close":216,"volume":337},"2025-12-28T00:00:00",395400,{"timestamp":339,"open":314,"high":309,"low":220,"close":292,"volume":340},"2025-12-29T00:00:00",459000,{"timestamp":342,"open":309,"high":343,"low":291,"close":309,"volume":344},"2026-01-01T00:00:00",3.82,389100,{"timestamp":346,"open":343,"high":310,"low":229,"close":229,"volume":347},"2026-01-04T00:00:00",608700,{"timestamp":349,"open":229,"high":314,"low":229,"close":221,"volume":350},"2026-01-05T00:00:00",1260200,{"timestamp":352,"open":216,"high":220,"low":225,"close":225,"volume":353},"2026-01-06T00:00:00",643400,{"timestamp":355,"open":225,"high":229,"low":125,"close":225,"volume":356},"2026-01-07T00:00:00",648900,{"timestamp":358,"open":132,"high":314,"low":132,"close":291,"volume":359},"2026-01-08T00:00:00",393100,{"timestamp":361,"open":220,"high":310,"low":221,"close":292,"volume":362},"2026-01-11T00:00:00",783100,{"timestamp":364,"open":292,"high":309,"low":115,"close":221,"volume":365},"2026-01-12T00:00:00",824200,{"timestamp":367,"open":291,"high":304,"low":221,"close":286,"volume":368},"2026-01-13T00:00:00",467000,{"timestamp":370,"open":304,"high":300,"low":314,"close":292,"volume":371},"2026-01-14T00:00:00",379500,{"timestamp":373,"open":314,"high":292,"low":287,"close":220,"volume":374},"2026-01-15T00:00:00",655100,{"timestamp":376,"open":220,"high":292,"low":120,"close":287,"volume":377},"2026-01-18T00:00:00",441100,{"timestamp":379,"open":216,"high":220,"low":120,"close":287,"volume":380},"2026-01-19T00:00:00",403800,{"timestamp":382,"open":216,"high":343,"low":221,"close":286,"volume":383},"2026-01-20T00:00:00",611200,{"timestamp":385,"open":309,"high":386,"low":309,"close":295,"volume":387},"2026-01-21T00:00:00",3.98,1155800,{"timestamp":389,"open":295,"high":390,"low":343,"close":391,"volume":392},"2026-01-22T00:00:00",3.94,3.92,579600,{"timestamp":394,"open":295,"high":386,"low":300,"close":305,"volume":395},"2026-01-25T00:00:00",975400,{"timestamp":397,"open":299,"high":398,"low":299,"close":295,"volume":399},"2026-01-26T00:00:00",3.95,629900,{"timestamp":401,"open":295,"high":386,"low":295,"close":402,"volume":403},"2026-01-27T00:00:00",3.91,1108000,{"timestamp":405,"open":398,"high":398,"low":286,"close":309,"volume":406},"2026-01-28T00:00:00",1181500,{"timestamp":408,"open":78,"high":402,"low":305,"close":409,"volume":410},"2026-02-01T00:00:00",3.89,197400,{"timestamp":412,"open":402,"high":391,"low":310,"close":299,"volume":413},"2026-02-02T00:00:00",1217100,{"timestamp":415,"open":300,"high":295,"low":343,"close":305,"volume":416},"2026-02-03T00:00:00",720500,{"timestamp":418,"open":402,"high":402,"low":299,"close":78,"volume":419},"2026-02-05T00:00:00",505200,{"timestamp":421,"open":305,"high":422,"low":305,"close":423,"volume":424},"2026-02-08T00:00:00",4,3.97,778600,{"timestamp":426,"open":398,"high":427,"low":295,"close":398,"volume":428},"2026-02-09T00:00:00",4.01,805600,{"timestamp":430,"open":390,"high":431,"low":391,"close":432,"volume":433},"2026-02-10T00:00:00",4.23,4.21,1710700,{"timestamp":435,"open":432,"high":436,"low":437,"close":438,"volume":439},"2026-02-11T00:00:00",4.24,4.03,4.12,916700,{"timestamp":441,"open":442,"high":443,"low":437,"close":444,"volume":445},"2026-02-12T00:00:00",4.1,4.11,4.05,498400,{"timestamp":447,"open":448,"high":449,"low":422,"close":450,"volume":451},"2026-02-17T00:00:00",4.07,4.17,4.02,631300,{"timestamp":453,"open":437,"high":442,"low":427,"close":450,"volume":454},"2026-02-18T00:00:00",527500,{"timestamp":456,"open":450,"high":437,"low":398,"close":427,"volume":457},"2026-02-19T00:00:00",757800,{"timestamp":459,"open":422,"high":460,"low":461,"close":422,"volume":462},"2026-02-22T00:00:00",4.06,3.99,517900,{"timestamp":464,"open":465,"high":466,"low":461,"close":467,"volume":468},"2026-02-23T00:00:00",4.04,4.14,4.08,640300,{"timestamp":470,"open":442,"high":438,"low":448,"close":442,"volume":471},"2026-02-24T00:00:00",482600,{"timestamp":473,"open":474,"high":432,"low":438,"close":475,"volume":476},"2026-02-25T00:00:00",4.13,4.16,663100,{"timestamp":478,"open":479,"high":480,"low":442,"close":438,"volume":481},"2026-02-26T00:00:00",4.15,4.18,425200,{"timestamp":483,"open":444,"high":466,"low":444,"close":474,"volume":484},"2026-03-01T00:00:00",523300,{"timestamp":486,"open":448,"high":487,"low":390,"close":488,"volume":489},"2026-03-02T00:00:00",4.09,3.96,1486800,{"timestamp":491,"open":422,"high":437,"low":402,"close":427,"volume":492},"2026-03-03T00:00:00",715900,{"timestamp":494,"open":465,"high":465,"low":390,"close":488,"volume":495},"2026-03-04T00:00:00",459800,{"timestamp":497,"open":390,"high":423,"low":78,"close":295,"volume":498},"2026-03-05T00:00:00",572200,{"timestamp":500,"open":402,"high":488,"low":304,"close":390,"volume":501},"2026-03-08T00:00:00",675500,{"timestamp":503,"open":488,"high":450,"low":390,"close":398,"volume":504},"2026-03-09T00:00:00",587100,{"timestamp":506,"open":488,"high":461,"low":402,"close":386,"volume":507},"2026-03-10T00:00:00",308900,{"timestamp":509,"open":390,"high":390,"low":304,"close":304,"volume":510},"2026-03-11T00:00:00",932700,{"timestamp":512,"open":304,"high":409,"low":310,"close":304,"volume":513},"2026-03-12T00:00:00",823100,{"timestamp":515,"open":299,"high":391,"low":304,"close":299,"volume":516},"2026-03-15T00:00:00",628200,{"timestamp":518,"open":299,"high":295,"low":300,"close":305,"volume":519},"2026-03-16T00:00:00",432500,{"timestamp":521,"open":310,"high":310,"low":221,"close":291,"volume":522},"2026-03-18T00:00:00",855200,{"timestamp":524,"open":314,"high":292,"low":132,"close":120,"volume":525},"2026-03-19T00:00:00",1116700,{"timestamp":527,"open":287,"high":310,"low":115,"close":286,"volume":528},"2026-03-22T00:00:00",509600,{"timestamp":530,"open":292,"high":300,"low":216,"close":304,"volume":531},"2026-03-23T00:00:00",821800,{"timestamp":533,"open":310,"high":534,"low":310,"close":295,"volume":535},"2026-03-24T00:00:00",3.93,421500,{"timestamp":537,"open":299,"high":409,"low":309,"close":309,"volume":538},"2026-03-25T00:00:00",1005700,{"timestamp":540,"open":343,"high":78,"low":343,"close":304,"volume":541},"2026-03-26T00:00:00",367800,{"timestamp":543,"open":310,"high":78,"low":309,"close":310,"volume":544},"2026-03-29T00:00:00",376800,{"timestamp":546,"open":310,"high":534,"low":310,"close":295,"volume":547},"2026-03-30T00:00:00",1258700,{"timestamp":549,"open":402,"high":534,"low":78,"close":295,"volume":550},"2026-03-31T00:00:00",562200,{"timestamp":552,"open":409,"high":409,"low":286,"close":78,"volume":553},"2026-04-01T00:00:00",1068000,{"timestamp":555,"open":78,"high":78,"low":292,"close":292,"volume":556},"2026-04-05T00:00:00",1271500,{"timestamp":558,"open":309,"high":309,"low":204,"close":126,"volume":559},"2026-04-06T00:00:00",2319200,{"timestamp":561,"open":287,"high":343,"low":287,"close":216,"volume":562},"2026-04-07T00:00:00",1155300,{"timestamp":564,"open":286,"high":343,"low":220,"close":292,"volume":565},"2026-04-08T00:00:00",494800,{"timestamp":567,"open":292,"high":304,"low":291,"close":286,"volume":568},"2026-04-09T00:00:00",511700,{"timestamp":570,"open":314,"high":310,"low":220,"close":343,"volume":571},"2026-04-12T00:00:00",1081700,{"timestamp":573,"open":343,"high":409,"low":309,"close":78,"volume":574},"2026-04-13T00:00:00",741100,{"timestamp":576,"open":78,"high":295,"low":309,"close":310,"volume":577},"2026-04-14T00:00:00",814700,{"timestamp":579,"open":309,"high":310,"low":314,"close":292,"volume":580},"2026-04-15T00:00:00",597300,{"timestamp":582,"open":343,"high":304,"low":216,"close":220,"volume":583},"2026-04-16T00:00:00",1477900,{"timestamp":585,"open":221,"high":314,"low":229,"close":291,"volume":586},"2026-04-19T00:00:00",527300,{"timestamp":588,"open":220,"high":314,"low":287,"close":287,"volume":589},"2026-04-21T00:00:00",610500,{"timestamp":591,"open":229,"high":287,"low":127,"close":121,"volume":592},"2026-04-22T00:00:00",2544100,{"timestamp":594,"open":204,"high":204,"low":180,"close":180,"volume":595},"2026-04-23T00:00:00",2111100,{"timestamp":597,"open":127,"high":125,"low":180,"close":180,"volume":598},"2026-04-26T00:00:00",1106900,{"timestamp":600,"open":127,"high":131,"low":166,"close":157,"volume":601},"2026-04-27T00:00:00",999000,{"timestamp":603,"open":180,"high":152,"low":158,"close":158,"volume":604},"2026-04-28T00:00:00",1788600,{"timestamp":606,"open":148,"high":157,"low":188,"close":148,"volume":607},"2026-04-29T00:00:00",3420900,{"timestamp":609,"open":147,"high":148,"low":610,"close":173,"volume":611},"2026-05-03T00:00:00",3.47,4292900,{"timestamp":613,"open":173,"high":153,"low":614,"close":147,"volume":615},"2026-05-04T00:00:00",3.46,2203600,{"timestamp":617,"open":148,"high":148,"low":618,"close":173,"volume":619},"2026-05-05T00:00:00",3.43,4049300,{"timestamp":621,"open":162,"high":162,"low":618,"close":622,"volume":623},"2026-05-06T00:00:00",3.44,972400,{"timestamp":625,"open":614,"high":147,"low":622,"close":184,"volume":626},"2026-05-07T00:00:00",972300,{"timestamp":628,"open":610,"high":188,"low":629,"close":618,"volume":630},"2026-05-10T00:00:00",3.41,1082300,{"timestamp":632,"open":622,"high":614,"low":633,"close":634,"volume":635},"2026-05-11T00:00:00",3.39,3.4,1500700,{"timestamp":637,"open":633,"high":629,"low":638,"close":639,"volume":640},"2026-05-12T00:00:00",3.35,3.38,1429300,{"timestamp":642,"open":634,"high":618,"low":643,"close":633,"volume":644},"2026-05-13T00:00:00",3.37,978700,{"timestamp":646,"open":639,"high":634,"low":647,"close":647,"volume":648},"2026-05-14T00:00:00",3.31,1844500,{"timestamp":650,"open":647,"high":638,"low":651,"close":652,"volume":653},"2026-05-17T00:00:00",3.27,3.28,2160700,{"timestamp":655,"open":652,"high":656,"low":657,"close":658,"volume":659},"2026-05-18T00:00:00",3.29,3.23,3.24,2583000,{"timestamp":661,"open":651,"high":638,"low":662,"close":663,"volume":274},"2026-05-19T00:00:00",3.25,3.32,{"timestamp":60,"open":638,"high":638,"low":656,"close":663,"volume":665},2015800,{"timestamp":667,"open":663,"high":668,"low":652,"close":663,"volume":669},"2026-05-21T00:00:00",3.34,1505600,{"timestamp":671,"open":95,"high":639,"low":663,"close":643,"volume":672},"2026-05-24T00:00:00",1588700,{"timestamp":674,"open":95,"high":633,"low":675,"close":643,"volume":676},"2026-05-25T00:00:00",3.33,1988000,{"timestamp":678,"open":633,"high":610,"low":639,"close":634,"volume":679},"2026-05-26T00:00:00",758200,{"timestamp":681,"open":622,"high":622,"low":643,"close":643,"volume":682},"2026-05-27T00:00:00",799400,{"timestamp":684,"open":643,"high":685,"low":675,"close":633,"volume":686},"2026-05-28T00:00:00",3.42,1136900,{"timestamp":688,"open":634,"high":685,"low":647,"close":668,"volume":689},"2026-05-31T00:00:00",1654500,{"timestamp":691,"open":643,"high":633,"low":668,"close":639,"volume":692},"2026-06-01T00:00:00",742500,{"timestamp":694,"open":685,"high":685,"low":638,"close":643,"volume":695},"2026-06-02T00:00:00",1025300,{"timestamp":697,"open":629,"high":614,"low":95,"close":184,"volume":698},"2026-06-04T00:00:00",1349700,{"timestamp":700,"open":614,"high":614,"low":685,"close":184,"volume":701},"2026-06-07T00:00:00",714600,{"timestamp":703,"open":184,"high":614,"low":629,"close":629,"volume":704},"2026-06-08T00:00:00",1352400,{"timestamp":706,"open":618,"high":622,"low":643,"close":639,"volume":707},"2026-06-09T00:00:00",1358900,{"timestamp":709,"open":639,"high":634,"low":663,"close":643,"volume":710},"2026-06-10T00:00:00",1336400,{"timestamp":712,"open":629,"high":618,"low":95,"close":685,"volume":713},"2026-06-11T00:00:00",860200,{"timestamp":715,"open":685,"high":147,"low":685,"close":184,"volume":716},"2026-06-14T00:00:00",1259300,{"timestamp":718,"open":610,"high":610,"low":629,"close":685,"volume":719},"2026-06-15T00:00:00",866200,{"timestamp":721,"open":184,"high":614,"low":638,"close":638,"volume":722},"2026-06-16T00:00:00",1011500,{"timestamp":724,"open":639,"high":188,"low":95,"close":618,"volume":725},"2026-06-17T00:00:00",1314000,{"timestamp":727,"open":184,"high":188,"low":639,"close":633,"volume":728},"2026-06-18T00:00:00",1068300,{"timestamp":730,"open":634,"high":618,"low":95,"close":639,"volume":731},"2026-06-21T00:00:00",1019300,{"timestamp":733,"open":629,"high":629,"low":663,"close":638,"volume":734},"2026-06-22T00:00:00",1131600,{"timestamp":736,"open":638,"high":639,"low":668,"close":643,"volume":737},"2026-06-23T00:00:00",854400,{"timestamp":739,"open":633,"high":610,"low":633,"close":685,"volume":740},"2026-06-24T00:00:00",1085200,{"timestamp":742,"open":685,"high":610,"low":668,"close":618,"volume":689},"2026-06-25T00:00:00",{"timestamp":744,"open":618,"high":618,"low":643,"close":618,"volume":745},"2026-06-28T00:00:00",1421800,{"timestamp":747,"open":685,"high":685,"low":638,"close":639,"volume":748},"2026-06-29T00:00:00",861700,{"timestamp":750,"open":638,"high":634,"low":668,"close":634,"volume":751},"2026-06-30T00:00:00",1283400,{"timestamp":753,"open":634,"high":618,"low":639,"close":629,"volume":754},"2026-07-01T00:00:00",798100,{"timestamp":756,"open":184,"high":184,"low":629,"close":618,"volume":757},"2026-07-02T00:00:00",475000,{"timestamp":759,"open":618,"high":618,"low":639,"close":629,"volume":760},"2026-07-05T00:00:00",649200,{"timestamp":762,"open":184,"high":614,"low":629,"close":622,"volume":763},"2026-07-06T00:00:00",1094800,{"timestamp":765,"open":614,"high":614,"low":634,"close":618,"volume":766},"2026-07-07T00:00:00",385600,{"timestamp":768,"open":618,"high":173,"low":618,"close":610,"volume":769},"2026-07-08T00:00:00",631800,{"timestamp":771,"open":173,"high":148,"low":173,"close":153,"volume":772},"2026-07-09T00:00:00",525200,{"timestamp":774,"open":153,"high":166,"low":158,"close":158,"volume":775},"2026-07-12T00:00:00",377400,{"timestamp":777,"open":148,"high":148,"low":188,"close":147,"volume":778},"2026-07-13T00:00:00",439500,{"timestamp":780,"open":147,"high":153,"low":610,"close":147,"volume":781},"2026-07-14T00:00:00",493000,{"timestamp":783,"open":153,"high":148,"low":173,"close":153,"volume":784},"2026-07-15T00:00:00",555600,{"timestamp":786,"open":147,"high":148,"low":173,"close":162,"volume":787},"2026-07-16T00:00:00",509800,{"timestamp":789,"open":147,"high":166,"low":610,"close":153,"volume":790},"2026-07-19T00:00:00",1797300,{"timestamp":792,"open":147,"high":166,"low":188,"close":148,"volume":793},"2026-07-20T00:00:00",740500,{"timestamp":795,"open":148,"high":131,"low":153,"close":143,"volume":796},"2026-07-21T00:00:00",620300,{"timestamp":798,"open":180,"high":127,"low":173,"close":157,"volume":799},"2026-07-22T00:00:00",396300,{"timestamp":801,"open":162,"high":166,"low":173,"close":162,"volume":802},"2026-07-23T00:00:00",276700,{"timestamp":804,"open":162,"high":180,"low":153,"close":166,"volume":805},"2026-07-26T00:00:00",463500,{"timestamp":807,"open":152,"high":225,"low":166,"close":125,"volume":808},"2026-07-27T00:00:00",751000,{"timestamp":810,"open":139,"high":204,"low":166,"close":143,"volume":811},"2026-07-28T00:00:00",545300,{"timestamp":813,"open":143,"high":225,"low":143,"close":225,"volume":814},"2026-07-29T00:00:00",637000,{"timestamp":816,"open":225,"high":132,"low":139,"close":126,"volume":817},"2026-07-30T00:00:00",317300,{"timestamp":819,"open":225,"high":115,"low":204,"close":115,"volume":820},"2026-08-02T00:00:00",579300,{"timestamp":822,"open":115,"high":287,"low":121,"close":139,"volume":823},"2026-08-03T00:00:00",364900,{"timestamp":825,"open":116,"high":220,"low":116,"close":216,"volume":826},"2026-08-04T00:00:00",1004400,{"timestamp":828,"open":221,"high":221,"low":125,"close":225,"volume":829},"2026-08-05T00:00:00",645700,{"timestamp":831,"open":116,"high":126,"low":131,"close":121,"volume":832},"2026-08-06T00:00:00",502200,{"timestamp":834,"open":121,"high":139,"low":127,"close":139,"volume":835},"2026-08-09T00:00:00",739300,{"timestamp":837,"open":131,"high":139,"low":157,"close":157,"volume":838},"2026-08-10T00:00:00",539700,{"timestamp":840,"open":152,"high":139,"low":157,"close":127,"volume":841},"2026-08-11T00:00:00",825800,{"timestamp":843,"open":143,"high":127,"low":162,"close":152,"volume":844},"2026-08-12T00:00:00",473500,{"timestamp":846,"open":152,"high":125,"low":148,"close":152,"volume":847},"2026-08-13T00:00:00",426400,{"timestamp":849,"open":152,"high":143,"low":184,"close":153,"volume":850},"2026-08-16T00:00:00",597200,{"timestamp":852,"open":147,"high":127,"low":158,"close":157,"volume":853},"2026-08-17T00:00:00",532200,{"timestamp":855,"open":152,"high":204,"low":180,"close":125,"volume":856},"2026-08-18T00:00:00",577700,{"timestamp":62,"open":125,"high":314,"low":121,"close":220,"volume":858},1097400,{"timestamp":860,"open":220,"high":304,"low":221,"close":304,"volume":861},"2026-08-20T00:00:00",1021000,{"timestamp":863,"open":304,"high":409,"low":314,"close":309,"volume":864},"2026-08-23T00:00:00",1128700,{"timestamp":866,"open":309,"high":300,"low":314,"close":304,"volume":867},"2026-08-24T00:00:00",449800,{"timestamp":869,"open":310,"high":300,"low":292,"close":309,"volume":870},"2026-08-25T00:00:00",328900,{"timestamp":872,"open":309,"high":295,"low":292,"close":299,"volume":873},"2026-08-26T00:00:00",814100,{"timestamp":875,"open":299,"high":409,"low":304,"close":300,"volume":876},"2026-08-27T00:00:00",804000,{"timestamp":878,"open":300,"high":78,"low":310,"close":305,"volume":879},"2026-08-30T00:00:00",393800,{"timestamp":881,"open":409,"high":391,"low":304,"close":295,"volume":882},"2026-08-31T00:00:00",1545000,{"timestamp":884,"open":402,"high":460,"low":402,"close":427,"volume":885},"2026-09-01T00:00:00",939400,{"timestamp":887,"open":437,"high":487,"low":427,"close":444,"volume":888},"2026-09-02T00:00:00",859500,{"timestamp":890,"open":444,"high":442,"low":437,"close":437,"volume":891},"2026-09-03T00:00:00",469700,{"timestamp":893,"open":437,"high":474,"low":437,"close":474,"volume":894},"2026-09-07T00:00:00",779600,{"timestamp":896,"open":427,"high":897,"low":427,"close":474,"volume":898},"2026-09-08T00:00:00",4.19,844200,{"timestamp":900,"open":474,"high":480,"low":438,"close":474,"volume":901},"2026-09-09T00:00:00",478500,{"timestamp":903,"open":474,"high":449,"low":467,"close":467,"volume":904},"2026-09-10T00:00:00",343000,{"timestamp":906,"open":467,"high":487,"low":427,"close":427,"volume":907},"2026-09-13T00:00:00",593300,{"timestamp":909,"open":437,"high":467,"low":422,"close":460,"volume":910},"2026-09-14T00:00:00",523700,{"timestamp":912,"open":450,"high":460,"low":461,"close":422,"volume":913},"2026-09-15T00:00:00",461200,{"timestamp":915,"open":390,"high":442,"low":534,"close":487,"volume":916},"2026-09-16T00:00:00",904400,{"timestamp":918,"open":427,"high":487,"low":427,"close":444,"volume":919},"2026-09-17T00:00:00",240600,{"timestamp":921,"open":444,"high":460,"low":488,"close":422,"volume":922},"2026-09-20T00:00:00",766900,{"timestamp":924,"open":422,"high":444,"low":295,"close":444,"volume":925},"2026-09-21T00:00:00",843000,{"timestamp":927,"open":427,"high":437,"low":391,"close":398,"volume":928},"2026-09-22T00:00:00",900600,{"timestamp":930,"open":390,"high":423,"low":300,"close":78,"volume":931},"2026-09-23T00:00:00",816300,[]]