[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fKQlQTGYTVMttfv2LeMzJkK0iESs51TM4ImhN163-F1c":3,"$fOJeTg6kqyorV-Sj5lC12P3WmSpsAZP7gwRPsRGQ6qRU":46,"$fajIcEB42G7qQMl7x-ochU0C4he7sxUemWwykBU4SnOY":111},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KLBN4","klbn4","stock","Klabin S.A.","Klabin","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},3.59,0.01,0.2793,"BRL","2026-09-25T23:48:09Z",{"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},0.086,2.559,7.94,4.92,41.74,1.4,7.14,5.97,1.07,47765201000,8000100000,3.36,4.72,0.84,2.59,15.05,28,3.19,1.6,2,3,[],[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",0.0510717,"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},0.00654304,"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},0.0627041,"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},0.0705393,"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},0.00888264,"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},0.0457601,"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},0.0501889,"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},0.0521577,"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},0.0455972,"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":927,"limitReached":108},[113,119,125,129,134,138,141,146,151,158,161,164,167,170,173,177,181,185,188,191,194,197,200,203,206,209,213,218,224,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,286,289,294,299,304,307,311,313,316,318,321,324,327,330,333,336,339,344,347,350,353,356,359,362,365,368,371,374,377,380,385,389,395,398,402,407,410,413,416,419,424,429,434,440,445,449,455,458,462,467,470,473,477,480,483,486,489,492,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,612,618,622,625,629,633,637,642,648,652,657,659,663,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924],{"timestamp":114,"open":115,"high":115,"low":116,"close":117,"volume":118},"2025-09-28T00:00:00",3.65,3.57,3.58,6076900,{"timestamp":120,"open":121,"high":122,"low":123,"close":117,"volume":124},"2025-09-29T00:00:00",3.6,3.61,3.56,4266700,{"timestamp":126,"open":121,"high":115,"low":12,"close":127,"volume":128},"2025-09-30T00:00:00",3.63,2214100,{"timestamp":130,"open":127,"high":131,"low":121,"close":132,"volume":133},"2025-10-01T00:00:00",3.64,3.62,4296100,{"timestamp":135,"open":132,"high":136,"low":122,"close":131,"volume":137},"2025-10-02T00:00:00",3.66,2235600,{"timestamp":139,"open":115,"high":115,"low":123,"close":116,"volume":140},"2025-10-05T00:00:00",4250200,{"timestamp":142,"open":116,"high":12,"low":143,"close":144,"volume":145},"2025-10-06T00:00:00",3.53,3.54,5447700,{"timestamp":147,"open":144,"high":123,"low":148,"close":149,"volume":150},"2025-10-07T00:00:00",3.5,3.51,4582800,{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-10-08T00:00:00",3.52,3.55,3.48,3.49,5454500,{"timestamp":159,"open":148,"high":143,"low":156,"close":156,"volume":160},"2025-10-09T00:00:00",3063000,{"timestamp":162,"open":148,"high":153,"low":156,"close":149,"volume":163},"2025-10-12T00:00:00",3721900,{"timestamp":165,"open":149,"high":143,"low":156,"close":148,"volume":166},"2025-10-13T00:00:00",3351900,{"timestamp":168,"open":148,"high":143,"low":155,"close":149,"volume":169},"2025-10-14T00:00:00",4199600,{"timestamp":171,"open":153,"high":144,"low":155,"close":144,"volume":172},"2025-10-15T00:00:00",3004300,{"timestamp":174,"open":154,"high":154,"low":175,"close":175,"volume":176},"2025-10-16T00:00:00",3.47,5718300,{"timestamp":178,"open":155,"high":143,"low":179,"close":153,"volume":180},"2025-10-19T00:00:00",3.45,5268300,{"timestamp":182,"open":153,"high":153,"low":183,"close":183,"volume":184},"2025-10-20T00:00:00",3.46,5715600,{"timestamp":186,"open":175,"high":154,"low":175,"close":144,"volume":187},"2025-10-21T00:00:00",3615200,{"timestamp":189,"open":154,"high":116,"low":143,"close":123,"volume":190},"2025-10-22T00:00:00",2371300,{"timestamp":192,"open":116,"high":122,"low":116,"close":122,"volume":193},"2025-10-23T00:00:00",1995300,{"timestamp":195,"open":132,"high":127,"low":123,"close":123,"volume":196},"2025-10-26T00:00:00",2690000,{"timestamp":198,"open":116,"high":131,"low":123,"close":131,"volume":199},"2025-10-27T00:00:00",2157000,{"timestamp":201,"open":117,"high":122,"low":116,"close":12,"volume":202},"2025-10-29T00:00:00",2377900,{"timestamp":204,"open":12,"high":122,"low":116,"close":12,"volume":205},"2025-10-30T00:00:00",2106000,{"timestamp":207,"open":121,"high":132,"low":117,"close":12,"volume":208},"2025-11-02T00:00:00",2353900,{"timestamp":92,"open":121,"high":210,"low":121,"close":211,"volume":212},3.72,3.68,4666900,{"timestamp":214,"open":211,"high":215,"low":211,"close":216,"volume":217},"2025-11-04T00:00:00",3.75,3.73,7798700,{"timestamp":219,"open":220,"high":215,"low":221,"close":222,"volume":223},"2025-11-05T00:00:00",3.74,3.67,3.69,5961200,{"timestamp":225,"open":222,"high":226,"low":115,"close":136,"volume":227},"2025-11-06T00:00:00",3.7,3065300,{"timestamp":229,"open":122,"high":115,"low":117,"close":12,"volume":230},"2025-11-09T00:00:00",3603200,{"timestamp":232,"open":121,"high":122,"low":154,"close":12,"volume":233},"2025-11-10T00:00:00",4299000,{"timestamp":235,"open":122,"high":222,"low":116,"close":221,"volume":236},"2025-11-11T00:00:00",3655200,{"timestamp":238,"open":221,"high":226,"low":12,"close":121,"volume":239},"2025-11-12T00:00:00",3282100,{"timestamp":241,"open":121,"high":132,"low":12,"close":12,"volume":242},"2025-11-13T00:00:00",2239200,{"timestamp":244,"open":121,"high":127,"low":116,"close":122,"volume":245},"2025-11-16T00:00:00",2627700,{"timestamp":247,"open":122,"high":132,"low":117,"close":121,"volume":248},"2025-11-17T00:00:00",2315500,{"timestamp":250,"open":117,"high":122,"low":154,"close":116,"volume":251},"2025-11-18T00:00:00",4328000,{"timestamp":253,"open":123,"high":116,"low":149,"close":144,"volume":254},"2025-11-20T00:00:00",3835300,{"timestamp":256,"open":144,"high":123,"low":155,"close":156,"volume":257},"2025-11-23T00:00:00",7644600,{"timestamp":259,"open":148,"high":144,"low":175,"close":143,"volume":260},"2025-11-24T00:00:00",3638300,{"timestamp":262,"open":143,"high":116,"low":143,"close":123,"volume":263},"2025-11-25T00:00:00",4168700,{"timestamp":265,"open":123,"high":116,"low":144,"close":123,"volume":266},"2025-11-26T00:00:00",5396700,{"timestamp":268,"open":123,"high":116,"low":143,"close":123,"volume":269},"2025-11-27T00:00:00",5930400,{"timestamp":271,"open":116,"high":117,"low":143,"close":116,"volume":272},"2025-11-30T00:00:00",6106700,{"timestamp":274,"open":123,"high":122,"low":144,"close":12,"volume":275},"2025-12-01T00:00:00",5010500,{"timestamp":277,"open":12,"high":127,"low":123,"close":127,"volume":278},"2025-12-02T00:00:00",4017700,{"timestamp":280,"open":131,"high":221,"low":132,"close":136,"volume":281},"2025-12-03T00:00:00",3796400,{"timestamp":283,"open":221,"high":284,"low":221,"close":216,"volume":285},"2025-12-04T00:00:00",3.77,6728600,{"timestamp":287,"open":220,"high":284,"low":222,"close":284,"volume":288},"2025-12-07T00:00:00",2747200,{"timestamp":97,"open":290,"high":291,"low":292,"close":290,"volume":293},3.8,3.89,3.76,8107900,{"timestamp":295,"open":290,"high":296,"low":284,"close":297,"volume":298},"2025-12-09T00:00:00",3.86,3.85,3578900,{"timestamp":300,"open":296,"high":301,"low":292,"close":302,"volume":303},"2025-12-10T00:00:00",3.88,3.79,5709200,{"timestamp":305,"open":302,"high":290,"low":216,"close":292,"volume":306},"2025-12-11T00:00:00",4210400,{"timestamp":308,"open":309,"high":296,"low":220,"close":297,"volume":310},"2025-12-14T00:00:00",3.78,5759200,{"timestamp":98,"open":211,"high":210,"low":132,"close":211,"volume":312},4797900,{"timestamp":314,"open":211,"high":226,"low":132,"close":226,"volume":315},"2025-12-16T00:00:00",3987200,{"timestamp":107,"open":211,"high":302,"low":115,"close":215,"volume":317},3708700,{"timestamp":319,"open":215,"high":292,"low":221,"close":226,"volume":320},"2025-12-18T00:00:00",4425800,{"timestamp":322,"open":222,"high":215,"low":136,"close":210,"volume":323},"2025-12-21T00:00:00",3377300,{"timestamp":325,"open":216,"high":215,"low":211,"close":220,"volume":326},"2025-12-22T00:00:00",3178000,{"timestamp":328,"open":220,"high":284,"low":210,"close":220,"volume":329},"2025-12-25T00:00:00",2263600,{"timestamp":331,"open":216,"high":292,"low":210,"close":220,"volume":332},"2025-12-28T00:00:00",1624800,{"timestamp":334,"open":292,"high":309,"low":226,"close":292,"volume":335},"2025-12-29T00:00:00",1695600,{"timestamp":337,"open":292,"high":290,"low":215,"close":290,"volume":338},"2026-01-01T00:00:00",1917400,{"timestamp":340,"open":290,"high":341,"low":342,"close":210,"volume":343},"2026-01-04T00:00:00",3.81,3.71,3266800,{"timestamp":345,"open":342,"high":292,"low":342,"close":210,"volume":346},"2026-01-05T00:00:00",4336800,{"timestamp":348,"open":210,"high":220,"low":221,"close":222,"volume":349},"2026-01-06T00:00:00",2673100,{"timestamp":351,"open":211,"high":342,"low":127,"close":222,"volume":352},"2026-01-07T00:00:00",2868400,{"timestamp":354,"open":211,"high":215,"low":211,"close":215,"volume":355},"2026-01-08T00:00:00",1241100,{"timestamp":357,"open":216,"high":309,"low":210,"close":215,"volume":358},"2026-01-11T00:00:00",2597400,{"timestamp":360,"open":215,"high":284,"low":211,"close":210,"volume":361},"2026-01-12T00:00:00",3586000,{"timestamp":363,"open":210,"high":302,"low":226,"close":309,"volume":364},"2026-01-13T00:00:00",2167500,{"timestamp":366,"open":284,"high":302,"low":220,"close":220,"volume":367},"2026-01-14T00:00:00",1553700,{"timestamp":369,"open":292,"high":292,"low":342,"close":216,"volume":370},"2026-01-15T00:00:00",2462300,{"timestamp":372,"open":210,"high":216,"low":211,"close":342,"volume":373},"2026-01-18T00:00:00",1896600,{"timestamp":375,"open":342,"high":210,"low":221,"close":342,"volume":376},"2026-01-19T00:00:00",1891000,{"timestamp":378,"open":226,"high":302,"low":226,"close":284,"volume":379},"2026-01-20T00:00:00",2883300,{"timestamp":381,"open":309,"high":382,"low":309,"close":383,"volume":384},"2026-01-21T00:00:00",3.93,3.87,3664000,{"timestamp":386,"open":291,"high":387,"low":309,"close":387,"volume":388},"2026-01-22T00:00:00",3.9,3406200,{"timestamp":390,"open":387,"high":391,"low":392,"close":393,"volume":394},"2026-01-25T00:00:00",3.91,3.82,3.84,2801900,{"timestamp":396,"open":297,"high":391,"low":393,"close":383,"volume":397},"2026-01-26T00:00:00",3647400,{"timestamp":399,"open":383,"high":400,"low":383,"close":391,"volume":401},"2026-01-27T00:00:00",3.95,3668500,{"timestamp":403,"open":404,"high":405,"low":290,"close":341,"volume":406},"2026-01-28T00:00:00",3.92,3.94,5501000,{"timestamp":408,"open":296,"high":301,"low":393,"close":383,"volume":409},"2026-02-01T00:00:00",798300,{"timestamp":411,"open":383,"high":291,"low":341,"close":296,"volume":412},"2026-02-02T00:00:00",6164000,{"timestamp":414,"open":393,"high":291,"low":341,"close":297,"volume":415},"2026-02-03T00:00:00",3651800,{"timestamp":417,"open":291,"high":387,"low":297,"close":383,"volume":418},"2026-02-05T00:00:00",2533800,{"timestamp":420,"open":383,"high":421,"low":383,"close":422,"volume":423},"2026-02-08T00:00:00",3.99,3.97,3270900,{"timestamp":425,"open":426,"high":427,"low":405,"close":400,"volume":428},"2026-02-09T00:00:00",3.96,4.01,2672900,{"timestamp":430,"open":426,"high":431,"low":404,"close":432,"volume":433},"2026-02-10T00:00:00",4.21,4.18,6109700,{"timestamp":435,"open":436,"high":437,"low":421,"close":438,"volume":439},"2026-02-11T00:00:00",4.11,4.16,4.1,3450200,{"timestamp":441,"open":427,"high":442,"low":427,"close":443,"volume":444},"2026-02-12T00:00:00",4.08,4.05,2538100,{"timestamp":446,"open":447,"high":438,"low":422,"close":427,"volume":448},"2026-02-17T00:00:00",4.03,2174300,{"timestamp":450,"open":447,"high":451,"low":452,"close":453,"volume":454},"2026-02-18T00:00:00",4.09,4,4.02,2595700,{"timestamp":456,"open":447,"high":447,"low":405,"close":427,"volume":457},"2026-02-19T00:00:00",2997100,{"timestamp":459,"open":452,"high":447,"low":460,"close":452,"volume":461},"2026-02-22T00:00:00",3.98,2238600,{"timestamp":463,"open":421,"high":464,"low":421,"close":465,"volume":466},"2026-02-23T00:00:00",4.12,4.04,2262800,{"timestamp":468,"open":447,"high":436,"low":447,"close":436,"volume":469},"2026-02-24T00:00:00",2223800,{"timestamp":471,"open":438,"high":432,"low":451,"close":464,"volume":472},"2026-02-25T00:00:00",3138400,{"timestamp":474,"open":464,"high":475,"low":451,"close":451,"volume":476},"2026-02-26T00:00:00",4.15,1702500,{"timestamp":478,"open":438,"high":464,"low":443,"close":451,"volume":479},"2026-03-01T00:00:00",2824000,{"timestamp":481,"open":442,"high":442,"low":405,"close":460,"volume":482},"2026-03-02T00:00:00",6348900,{"timestamp":484,"open":452,"high":453,"low":387,"close":427,"volume":485},"2026-03-03T00:00:00",2225900,{"timestamp":487,"open":421,"high":427,"low":382,"close":400,"volume":488},"2026-03-04T00:00:00",2023000,{"timestamp":490,"open":400,"high":426,"low":297,"close":301,"volume":491},"2026-03-05T00:00:00",3658200,{"timestamp":493,"open":301,"high":405,"low":494,"close":404,"volume":495},"2026-03-08T00:00:00",3.83,4221700,{"timestamp":497,"open":382,"high":452,"low":382,"close":405,"volume":498},"2026-03-09T00:00:00",2483100,{"timestamp":500,"open":382,"high":460,"low":291,"close":400,"volume":501},"2026-03-10T00:00:00",2005900,{"timestamp":503,"open":405,"high":405,"low":393,"close":297,"volume":504},"2026-03-11T00:00:00",3589800,{"timestamp":506,"open":297,"high":291,"low":341,"close":494,"volume":507},"2026-03-12T00:00:00",3145100,{"timestamp":509,"open":297,"high":391,"low":393,"close":297,"volume":510},"2026-03-15T00:00:00",2282100,{"timestamp":512,"open":297,"high":301,"low":494,"close":297,"volume":513},"2026-03-16T00:00:00",2224000,{"timestamp":515,"open":290,"high":290,"low":210,"close":309,"volume":516},"2026-03-18T00:00:00",4145100,{"timestamp":518,"open":309,"high":309,"low":221,"close":226,"volume":519},"2026-03-19T00:00:00",5945200,{"timestamp":521,"open":216,"high":392,"low":222,"close":392,"volume":522},"2026-03-22T00:00:00",2050500,{"timestamp":524,"open":290,"high":393,"low":215,"close":393,"volume":525},"2026-03-23T00:00:00",3983900,{"timestamp":527,"open":301,"high":404,"low":296,"close":404,"volume":528},"2026-03-24T00:00:00",2600200,{"timestamp":530,"open":387,"high":387,"low":494,"close":494,"volume":531},"2026-03-25T00:00:00",3688200,{"timestamp":533,"open":393,"high":383,"low":494,"close":494,"volume":534},"2026-03-26T00:00:00",1586000,{"timestamp":536,"open":393,"high":383,"low":290,"close":393,"volume":537},"2026-03-29T00:00:00",1727400,{"timestamp":539,"open":383,"high":405,"low":297,"close":405,"volume":540},"2026-03-30T00:00:00",4791900,{"timestamp":542,"open":405,"high":426,"low":391,"close":405,"volume":543},"2026-03-31T00:00:00",3115900,{"timestamp":545,"open":382,"high":382,"low":494,"close":301,"volume":546},"2026-04-01T00:00:00",3478800,{"timestamp":548,"open":291,"high":387,"low":341,"close":392,"volume":549},"2026-04-05T00:00:00",5122700,{"timestamp":551,"open":494,"high":494,"low":136,"close":222,"volume":552},"2026-04-06T00:00:00",11041600,{"timestamp":554,"open":292,"high":494,"low":215,"close":309,"volume":555},"2026-04-07T00:00:00",5142500,{"timestamp":557,"open":302,"high":297,"low":284,"close":393,"volume":558},"2026-04-08T00:00:00",3204800,{"timestamp":560,"open":494,"high":301,"low":341,"close":392,"volume":561},"2026-04-09T00:00:00",2309900,{"timestamp":563,"open":302,"high":297,"low":309,"close":297,"volume":564},"2026-04-12T00:00:00",2599500,{"timestamp":566,"open":297,"high":404,"low":494,"close":291,"volume":567},"2026-04-13T00:00:00",3183400,{"timestamp":569,"open":387,"high":391,"low":392,"close":297,"volume":570},"2026-04-14T00:00:00",2454600,{"timestamp":572,"open":393,"high":297,"low":302,"close":290,"volume":573},"2026-04-15T00:00:00",2590000,{"timestamp":575,"open":494,"high":297,"low":292,"close":290,"volume":576},"2026-04-16T00:00:00",3733200,{"timestamp":578,"open":309,"high":290,"low":215,"close":292,"volume":579},"2026-04-19T00:00:00",2955000,{"timestamp":581,"open":284,"high":290,"low":220,"close":292,"volume":582},"2026-04-21T00:00:00",5138400,{"timestamp":584,"open":220,"high":220,"low":122,"close":127,"volume":585},"2026-04-22T00:00:00",11823300,{"timestamp":587,"open":131,"high":136,"low":117,"close":117,"volume":588},"2026-04-23T00:00:00",6446100,{"timestamp":590,"open":121,"high":127,"low":117,"close":12,"volume":591},"2026-04-26T00:00:00",4896800,{"timestamp":593,"open":121,"high":122,"low":123,"close":12,"volume":594},"2026-04-27T00:00:00",5790200,{"timestamp":596,"open":117,"high":121,"low":143,"close":144,"volume":597},"2026-04-28T00:00:00",7164500,{"timestamp":599,"open":116,"high":117,"low":149,"close":116,"volume":600},"2026-04-29T00:00:00",8062900,{"timestamp":602,"open":144,"high":123,"low":183,"close":183,"volume":603},"2026-05-03T00:00:00",14899800,{"timestamp":605,"open":155,"high":148,"low":179,"close":155,"volume":606},"2026-05-04T00:00:00",8966100,{"timestamp":608,"open":149,"high":153,"low":609,"close":610,"volume":611},"2026-05-05T00:00:00",3.4,3.41,15839300,{"timestamp":613,"open":614,"high":615,"low":616,"close":610,"volume":617},"2026-05-06T00:00:00",3.42,3.44,3.39,10086700,{"timestamp":619,"open":620,"high":155,"low":610,"close":179,"volume":621},"2026-05-07T00:00:00",3.43,5919400,{"timestamp":623,"open":183,"high":155,"low":609,"close":609,"volume":624},"2026-05-10T00:00:00",4019200,{"timestamp":626,"open":610,"high":620,"low":627,"close":627,"volume":628},"2026-05-11T00:00:00",3.37,5847000,{"timestamp":630,"open":627,"high":609,"low":631,"close":627,"volume":632},"2026-05-12T00:00:00",3.34,6565500,{"timestamp":634,"open":616,"high":610,"low":29,"close":635,"volume":636},"2026-05-13T00:00:00",3.38,3187900,{"timestamp":638,"open":616,"high":616,"low":639,"close":640,"volume":641},"2026-05-14T00:00:00",3.29,3.3,9009300,{"timestamp":643,"open":644,"high":644,"low":645,"close":646,"volume":647},"2026-05-17T00:00:00",3.32,3.26,3.28,9401900,{"timestamp":649,"open":646,"high":639,"low":650,"close":650,"volume":651},"2026-05-18T00:00:00",3.24,7778600,{"timestamp":653,"open":645,"high":654,"low":650,"close":655,"volume":656},"2026-05-19T00:00:00",3.35,3.33,6811700,{"timestamp":101,"open":654,"high":654,"low":639,"close":644,"volume":658},6445200,{"timestamp":660,"open":644,"high":655,"low":661,"close":640,"volume":662},"2026-05-21T00:00:00",3.27,4954400,{"timestamp":664,"open":655,"high":655,"low":639,"close":665,"volume":666},"2026-05-24T00:00:00",3.31,4708500,{"timestamp":668,"open":655,"high":631,"low":639,"close":655,"volume":669},"2026-05-25T00:00:00",5585500,{"timestamp":671,"open":627,"high":614,"low":631,"close":627,"volume":672},"2026-05-26T00:00:00",3716900,{"timestamp":674,"open":627,"high":616,"low":644,"close":654,"volume":675},"2026-05-27T00:00:00",3879000,{"timestamp":677,"open":654,"high":29,"low":665,"close":655,"volume":678},"2026-05-28T00:00:00",4397900,{"timestamp":680,"open":631,"high":29,"low":639,"close":29,"volume":681},"2026-05-31T00:00:00",9229000,{"timestamp":683,"open":29,"high":627,"low":644,"close":654,"volume":684},"2026-06-01T00:00:00",6468600,{"timestamp":686,"open":610,"high":610,"low":655,"close":654,"volume":687},"2026-06-02T00:00:00",6167500,{"timestamp":689,"open":29,"high":179,"low":631,"close":614,"volume":690},"2026-06-04T00:00:00",5067400,{"timestamp":692,"open":620,"high":179,"low":610,"close":620,"volume":693},"2026-06-07T00:00:00",4390300,{"timestamp":695,"open":615,"high":179,"low":609,"close":614,"volume":696},"2026-06-08T00:00:00",4191500,{"timestamp":698,"open":614,"high":615,"low":29,"close":627,"volume":699},"2026-06-09T00:00:00",4826700,{"timestamp":701,"open":635,"high":635,"low":665,"close":29,"volume":702},"2026-06-10T00:00:00",7340000,{"timestamp":704,"open":627,"high":609,"low":631,"close":609,"volume":705},"2026-06-11T00:00:00",5367300,{"timestamp":707,"open":615,"high":175,"low":610,"close":614,"volume":708},"2026-06-14T00:00:00",5116700,{"timestamp":710,"open":614,"high":615,"low":616,"close":610,"volume":711},"2026-06-15T00:00:00",3617300,{"timestamp":713,"open":610,"high":179,"low":627,"close":616,"volume":714},"2026-06-16T00:00:00",5439200,{"timestamp":716,"open":609,"high":175,"low":627,"close":615,"volume":717},"2026-06-17T00:00:00",5006900,{"timestamp":719,"open":183,"high":143,"low":635,"close":143,"volume":720},"2026-06-18T00:00:00",4180000,{"timestamp":722,"open":179,"high":179,"low":627,"close":635,"volume":723},"2026-06-21T00:00:00",5574300,{"timestamp":725,"open":616,"high":609,"low":655,"close":627,"volume":726},"2026-06-22T00:00:00",7658500,{"timestamp":728,"open":627,"high":635,"low":655,"close":627,"volume":729},"2026-06-23T00:00:00",4450500,{"timestamp":731,"open":609,"high":156,"low":616,"close":179,"volume":732},"2026-06-24T00:00:00",6060400,{"timestamp":734,"open":615,"high":179,"low":654,"close":609,"volume":735},"2026-06-25T00:00:00",8298000,{"timestamp":737,"open":610,"high":610,"low":29,"close":609,"volume":738},"2026-06-28T00:00:00",6584400,{"timestamp":740,"open":609,"high":609,"low":655,"close":654,"volume":741},"2026-06-29T00:00:00",6228000,{"timestamp":743,"open":654,"high":609,"low":655,"close":616,"volume":744},"2026-06-30T00:00:00",7351500,{"timestamp":746,"open":609,"high":620,"low":635,"close":609,"volume":747},"2026-07-01T00:00:00",3777600,{"timestamp":749,"open":610,"high":615,"low":609,"close":614,"volume":750},"2026-07-02T00:00:00",2329900,{"timestamp":752,"open":610,"high":620,"low":627,"close":609,"volume":753},"2026-07-05T00:00:00",3874500,{"timestamp":755,"open":610,"high":179,"low":616,"close":620,"volume":756},"2026-07-06T00:00:00",7503300,{"timestamp":758,"open":620,"high":615,"low":616,"close":615,"volume":759},"2026-07-07T00:00:00",2770300,{"timestamp":761,"open":179,"high":175,"low":620,"close":183,"volume":762},"2026-07-08T00:00:00",4047800,{"timestamp":764,"open":156,"high":143,"low":155,"close":156,"volume":765},"2026-07-09T00:00:00",3492500,{"timestamp":767,"open":148,"high":143,"low":156,"close":156,"volume":768},"2026-07-12T00:00:00",3036200,{"timestamp":770,"open":148,"high":149,"low":183,"close":156,"volume":771},"2026-07-13T00:00:00",3141800,{"timestamp":773,"open":155,"high":149,"low":179,"close":175,"volume":774},"2026-07-14T00:00:00",2967900,{"timestamp":776,"open":175,"high":149,"low":183,"close":148,"volume":777},"2026-07-15T00:00:00",2669700,{"timestamp":779,"open":156,"high":143,"low":175,"close":149,"volume":780},"2026-07-16T00:00:00",2623800,{"timestamp":782,"open":149,"high":153,"low":175,"close":148,"volume":783},"2026-07-19T00:00:00",2333800,{"timestamp":785,"open":148,"high":143,"low":175,"close":143,"volume":786},"2026-07-20T00:00:00",3086200,{"timestamp":788,"open":143,"high":12,"low":153,"close":117,"volume":789},"2026-07-21T00:00:00",3676800,{"timestamp":791,"open":116,"high":12,"low":155,"close":153,"volume":792},"2026-07-22T00:00:00",4117700,{"timestamp":794,"open":148,"high":149,"low":183,"close":148,"volume":795},"2026-07-23T00:00:00",4550400,{"timestamp":797,"open":153,"high":154,"low":156,"close":154,"volume":798},"2026-07-26T00:00:00",2025600,{"timestamp":800,"open":123,"high":136,"low":154,"close":121,"volume":801},"2026-07-27T00:00:00",2580400,{"timestamp":803,"open":132,"high":127,"low":117,"close":121,"volume":804},"2026-07-28T00:00:00",3045100,{"timestamp":806,"open":121,"high":127,"low":116,"close":121,"volume":807},"2026-07-29T00:00:00",3175900,{"timestamp":809,"open":122,"high":115,"low":12,"close":131,"volume":810},"2026-07-30T00:00:00",2384100,{"timestamp":812,"open":131,"high":211,"low":122,"close":127,"volume":813},"2026-08-02T00:00:00",3331300,{"timestamp":815,"open":115,"high":222,"low":121,"close":132,"volume":816},"2026-08-03T00:00:00",3030900,{"timestamp":818,"open":127,"high":216,"low":127,"close":342,"volume":819},"2026-08-04T00:00:00",4841200,{"timestamp":821,"open":226,"high":342,"low":117,"close":121,"volume":822},"2026-08-05T00:00:00",3576900,{"timestamp":824,"open":121,"high":132,"low":116,"close":12,"volume":825},"2026-08-06T00:00:00",2531400,{"timestamp":827,"open":121,"high":122,"low":144,"close":116,"volume":828},"2026-08-09T00:00:00",2652500,{"timestamp":830,"open":116,"high":116,"low":155,"close":155,"volume":831},"2026-08-10T00:00:00",3026500,{"timestamp":833,"open":148,"high":153,"low":175,"close":149,"volume":834},"2026-08-11T00:00:00",4448900,{"timestamp":836,"open":149,"high":149,"low":615,"close":155,"volume":837},"2026-08-12T00:00:00",4467500,{"timestamp":839,"open":156,"high":143,"low":179,"close":156,"volume":840},"2026-08-13T00:00:00",2760500,{"timestamp":842,"open":156,"high":148,"low":615,"close":183,"volume":843},"2026-08-16T00:00:00",2334400,{"timestamp":845,"open":183,"high":149,"low":615,"close":175,"volume":846},"2026-08-17T00:00:00",2560600,{"timestamp":848,"open":155,"high":154,"low":175,"close":143,"volume":849},"2026-08-18T00:00:00",1920000,{"timestamp":103,"open":143,"high":136,"low":149,"close":132,"volume":851},7358300,{"timestamp":853,"open":122,"high":211,"low":121,"close":211,"volume":854},"2026-08-20T00:00:00",4576300,{"timestamp":856,"open":136,"high":215,"low":136,"close":342,"volume":857},"2026-08-23T00:00:00",4335900,{"timestamp":859,"open":342,"high":216,"low":221,"close":342,"volume":860},"2026-08-24T00:00:00",3197800,{"timestamp":862,"open":342,"high":210,"low":221,"close":342,"volume":863},"2026-08-25T00:00:00",2058600,{"timestamp":865,"open":342,"high":220,"low":221,"close":342,"volume":866},"2026-08-26T00:00:00",3117900,{"timestamp":868,"open":210,"high":284,"low":342,"close":215,"volume":869},"2026-08-27T00:00:00",3662600,{"timestamp":871,"open":292,"high":309,"low":342,"close":215,"volume":872},"2026-08-30T00:00:00",2050800,{"timestamp":874,"open":210,"high":302,"low":210,"close":292,"volume":875},"2026-08-31T00:00:00",3863400,{"timestamp":877,"open":284,"high":301,"low":292,"close":393,"volume":878},"2026-09-01T00:00:00",5398300,{"timestamp":880,"open":383,"high":291,"low":392,"close":296,"volume":881},"2026-09-02T00:00:00",4187700,{"timestamp":883,"open":296,"high":301,"low":494,"close":297,"volume":884},"2026-09-03T00:00:00",2748100,{"timestamp":886,"open":383,"high":391,"low":393,"close":296,"volume":887},"2026-09-07T00:00:00",4724200,{"timestamp":889,"open":297,"high":387,"low":494,"close":297,"volume":890},"2026-09-08T00:00:00",2687500,{"timestamp":892,"open":297,"high":291,"low":393,"close":393,"volume":893},"2026-09-09T00:00:00",2499200,{"timestamp":895,"open":296,"high":301,"low":494,"close":297,"volume":896},"2026-09-10T00:00:00",2667900,{"timestamp":898,"open":494,"high":494,"low":284,"close":290,"volume":899},"2026-09-13T00:00:00",3344800,{"timestamp":901,"open":290,"high":297,"low":309,"close":393,"volume":902},"2026-09-14T00:00:00",2247300,{"timestamp":904,"open":393,"high":383,"low":341,"close":392,"volume":905},"2026-09-15T00:00:00",2602300,{"timestamp":907,"open":494,"high":404,"low":290,"close":301,"volume":908},"2026-09-16T00:00:00",4557500,{"timestamp":910,"open":301,"high":291,"low":297,"close":296,"volume":911},"2026-09-17T00:00:00",3041400,{"timestamp":913,"open":297,"high":296,"low":290,"close":290,"volume":914},"2026-09-20T00:00:00",2918100,{"timestamp":916,"open":290,"high":392,"low":220,"close":290,"volume":917},"2026-09-21T00:00:00",2477400,{"timestamp":919,"open":302,"high":302,"low":221,"close":211,"volume":920},"2026-09-22T00:00:00",9796700,{"timestamp":922,"open":226,"high":226,"low":117,"close":117,"volume":923},"2026-09-23T00:00:00",4141900,{"timestamp":925,"open":12,"high":132,"low":117,"close":117,"volume":926},"2026-09-24T00:00:00",3372300,[]]