[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWnjcufMCnITPWRDFyy8hiv6_iof-40yuk3hpqmLNX24":3,"$f6gfKBGqX3TlcgC7BCyUNk3xgtaAf7Pie6i3BSLgc82Y":46,"$fMbZmgkjX92e-68jgEbI34vEtwrP_ZRKJ98MHKIfWrj8":105},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"LEVE3","leve3","stock","Mahle Metal Leve S.A.","Metal Leve","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},32.79,-0.34,-1.0263,"BRL","2026-09-24T23:48:18Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},5.143,7.13,8.69,12.77,6.38,4.6,4.48,5.66,0.79,5352175000,945983000,72.12,32.77,18.06,13.01,17.65,27.49,1.17,1.15,1.43,3,[],[41,42,43,44,45],"COGN3","YDUQ3","SEER3","ANIM3","CSED3",{"items":47,"totalItens":102,"success":103,"errors":104,"limitReached":102},[48,55,60,65,69,73,76,81,86,89,94,99],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.835035,"2022-12-26T00:00:00","2022-12-29T00:00:00","2023-01-26T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":49},0,0.251316,"2023-04-27T00:00:00","2023-05-26T00:00:00",{"type":56,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},5.54,"2023-10-23T00:00:00","2023-11-01T00:00:00","2023-11-10T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":64,"paymentDate":68,"status":49},0.650993,"2023-11-07T00:00:00","2023-12-18T00:00:00",{"type":49,"category":50,"amount":70,"approvalDate":68,"comDate":71,"paymentDate":72,"status":49},0.168138,"2023-12-21T00:00:00","2024-05-29T00:00:00",{"type":56,"category":50,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":72,"status":49},1.63248,"2024-04-29T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":49},0.539198,"2024-11-05T00:00:00","2024-11-08T00:00:00","2024-12-18T00:00:00",{"type":49,"category":50,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":85,"status":49},0.190647,"2024-12-16T00:00:00","2024-12-19T00:00:00","2025-05-28T00:00:00",{"type":56,"category":50,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":85,"status":49},1.68672,"2025-04-29T00:00:00",{"type":49,"category":50,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":49},0.608935,"2025-11-11T00:00:00","2025-11-14T00:00:00","2025-12-17T00:00:00",{"type":49,"category":50,"amount":95,"approvalDate":96,"comDate":97,"paymentDate":98,"status":49},0.206159,"2025-12-11T00:00:00","2025-12-16T00:00:00","2026-05-27T00:00:00",{"type":56,"category":50,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":98,"status":49},1.7829,"2026-04-29T00:00:00",null,true,[],{"items":106,"totalItens":102,"success":103,"errors":1317,"limitReached":102},[107,114,119,126,132,138,143,149,155,161,167,173,179,183,188,193,197,202,209,215,222,227,233,239,246,251,258,264,271,278,285,291,298,304,311,317,324,330,336,343,349,354,361,365,371,378,384,390,397,403,409,415,421,426,430,437,443,448,452,456,461,466,471,478,483,490,493,498,501,505,509,514,519,524,528,535,539,543,549,555,561,566,572,577,581,587,592,598,604,608,613,619,626,632,638,644,651,657,663,669,676,682,686,691,696,702,707,710,716,721,724,728,733,738,745,748,753,758,762,769,774,779,784,787,791,794,799,805,810,816,823,829,835,840,846,851,858,863,869,875,879,884,887,892,895,898,902,906,910,916,922,925,930,936,941,948,953,956,962,966,971,974,977,983,988,992,996,1001,1007,1014,1017,1021,1025,1030,1035,1038,1042,1046,1050,1056,1059,1062,1066,1069,1073,1077,1081,1085,1091,1097,1102,1106,1109,1113,1119,1125,1130,1135,1142,1146,1151,1156,1162,1166,1172,1177,1182,1185,1190,1195,1200,1204,1209,1212,1216,1220,1224,1229,1232,1235,1239,1242,1245,1249,1253,1256,1261,1264,1267,1271,1274,1277,1280,1283,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314],{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-09-25T00:00:00",27.03,27.27,27,27.08,272400,{"timestamp":115,"open":116,"high":116,"low":111,"close":117,"volume":118},"2025-09-28T00:00:00",27.26,27.04,338300,{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-09-29T00:00:00",27.06,27.35,27.05,27.31,259800,{"timestamp":127,"open":128,"high":34,"low":129,"close":130,"volume":131},"2025-09-30T00:00:00",27.44,27.17,27.22,281600,{"timestamp":133,"open":130,"high":134,"low":135,"close":136,"volume":137},"2025-10-01T00:00:00",27.65,27.09,27.6,298100,{"timestamp":139,"open":140,"high":140,"low":141,"close":122,"volume":142},"2025-10-02T00:00:00",27.62,27.24,271900,{"timestamp":144,"open":145,"high":146,"low":109,"close":147,"volume":148},"2025-10-05T00:00:00",27.42,27.48,27.12,331700,{"timestamp":150,"open":151,"high":152,"low":123,"close":153,"volume":154},"2025-10-06T00:00:00",27.14,27.33,27.11,403900,{"timestamp":156,"open":157,"high":158,"low":159,"close":159,"volume":160},"2025-10-07T00:00:00",27.1,27.21,27.02,356000,{"timestamp":162,"open":123,"high":163,"low":164,"close":165,"volume":166},"2025-10-08T00:00:00",27.18,26.95,26.96,278000,{"timestamp":168,"open":169,"high":170,"low":171,"close":165,"volume":172},"2025-10-09T00:00:00",26.97,27.61,26.7,346400,{"timestamp":174,"open":129,"high":175,"low":176,"close":177,"volume":178},"2025-10-12T00:00:00",27.36,26.72,26.82,276100,{"timestamp":180,"open":164,"high":135,"low":181,"close":164,"volume":182},"2025-10-13T00:00:00",26.75,209200,{"timestamp":184,"open":185,"high":147,"low":186,"close":117,"volume":187},"2025-10-14T00:00:00",26.98,26.86,942400,{"timestamp":189,"open":190,"high":141,"low":169,"close":191,"volume":192},"2025-10-15T00:00:00",27.07,27.16,342100,{"timestamp":194,"open":191,"high":195,"low":112,"close":152,"volume":196},"2025-10-16T00:00:00",27.47,166000,{"timestamp":198,"open":136,"high":199,"low":200,"close":134,"volume":201},"2025-10-19T00:00:00",27.81,27.51,224800,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-20T00:00:00",27.76,27.95,27.56,27.8,160500,{"timestamp":210,"open":207,"high":211,"low":212,"close":213,"volume":214},"2025-10-21T00:00:00",28,27.77,27.85,146300,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-22T00:00:00",28.06,28.09,27.86,27.99,153500,{"timestamp":223,"open":211,"high":224,"low":211,"close":225,"volume":226},"2025-10-23T00:00:00",28.39,28.36,174100,{"timestamp":228,"open":225,"high":229,"low":230,"close":231,"volume":232},"2025-10-26T00:00:00",28.67,28.23,28.51,186500,{"timestamp":234,"open":231,"high":235,"low":236,"close":237,"volume":238},"2025-10-27T00:00:00",28.59,28.32,28.48,183200,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-10-29T00:00:00",29.49,29.84,29.21,29.83,331400,{"timestamp":247,"open":244,"high":248,"low":249,"close":244,"volume":250},"2025-10-30T00:00:00",29.96,29.51,533000,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-11-02T00:00:00",29.65,29.91,29.34,29.66,183800,{"timestamp":259,"open":260,"high":244,"low":261,"close":262,"volume":263},"2025-11-03T00:00:00",29.55,29.42,29.79,287000,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-11-04T00:00:00",29.89,30.79,29.85,30.7,218900,{"timestamp":272,"open":273,"high":274,"low":275,"close":276,"volume":277},"2025-11-05T00:00:00",30.45,30.54,30.09,30.26,358200,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-11-06T00:00:00",30.14,30.42,29.93,30.34,176000,{"timestamp":286,"open":287,"high":288,"low":287,"close":289,"volume":290},"2025-11-09T00:00:00",30.22,30.71,30.4,125500,{"timestamp":292,"open":293,"high":294,"low":295,"close":296,"volume":297},"2025-11-10T00:00:00",30.63,31.16,30.52,31.13,292900,{"timestamp":91,"open":299,"high":300,"low":301,"close":302,"volume":303},31.02,31.46,30.89,31.31,2987300,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-11-12T00:00:00",31.5,34.2,31.49,33.69,1381700,{"timestamp":312,"open":313,"high":314,"low":12,"close":315,"volume":316},"2025-11-13T00:00:00",33.79,34.08,33.78,363800,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-11-16T00:00:00",32.85,33.45,32.43,32.88,564700,{"timestamp":325,"open":326,"high":327,"low":328,"close":327,"volume":329},"2025-11-17T00:00:00",32.86,33.08,32.58,169500,{"timestamp":331,"open":332,"high":333,"low":326,"close":334,"volume":335},"2025-11-18T00:00:00",33.01,34.35,34.26,368400,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-11-20T00:00:00",34.03,34.29,32.68,33.19,683900,{"timestamp":344,"open":345,"high":346,"low":345,"close":347,"volume":348},"2025-11-23T00:00:00",32.76,34,33.86,421200,{"timestamp":350,"open":309,"high":351,"low":322,"close":352,"volume":353},"2025-11-24T00:00:00",34.04,33.02,273400,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-11-25T00:00:00",32.9,33.67,32.81,33.39,269500,{"timestamp":362,"open":309,"high":309,"low":363,"close":332,"volume":364},"2025-11-26T00:00:00",32.65,220400,{"timestamp":366,"open":356,"high":367,"low":368,"close":369,"volume":370},"2025-11-27T00:00:00",33.1,32.54,33.07,338000,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-11-30T00:00:00",33.14,33.23,32.7,33.18,281100,{"timestamp":379,"open":374,"high":380,"low":381,"close":382,"volume":383},"2025-12-01T00:00:00",34.28,33.09,33.77,360400,{"timestamp":385,"open":386,"high":346,"low":387,"close":388,"volume":389},"2025-12-02T00:00:00",33.76,33.33,33.5,238800,{"timestamp":391,"open":392,"high":393,"low":394,"close":395,"volume":396},"2025-12-03T00:00:00",33.46,33.84,33.29,33.66,159300,{"timestamp":398,"open":399,"high":313,"low":400,"close":401,"volume":402},"2025-12-04T00:00:00",33.49,32.34,32.42,278200,{"timestamp":404,"open":405,"high":356,"low":406,"close":407,"volume":408},"2025-12-07T00:00:00",32.46,32.36,32.6,248200,{"timestamp":410,"open":411,"high":411,"low":412,"close":413,"volume":414},"2025-12-08T00:00:00",32.66,31.82,32.29,317300,{"timestamp":416,"open":417,"high":418,"low":419,"close":328,"volume":420},"2025-12-09T00:00:00",32.28,32.84,31.85,276000,{"timestamp":422,"open":356,"high":423,"low":406,"close":424,"volume":425},"2025-12-10T00:00:00",35.09,34.93,624200,{"timestamp":96,"open":427,"high":428,"low":382,"close":339,"volume":429},34.95,35.24,340800,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-12-14T00:00:00",34.31,34.7,34.11,34.16,137800,{"timestamp":438,"open":338,"high":439,"low":440,"close":441,"volume":442},"2025-12-15T00:00:00",34.18,33.2,33.56,205700,{"timestamp":97,"open":444,"high":351,"low":445,"close":446,"volume":447},33.35,32.83,33.92,315200,{"timestamp":93,"open":393,"high":435,"low":449,"close":450,"volume":451},33.58,33.75,260700,{"timestamp":453,"open":454,"high":357,"low":327,"close":374,"volume":455},"2025-12-18T00:00:00",33.61,206400,{"timestamp":457,"open":399,"high":458,"low":374,"close":459,"volume":460},"2025-12-21T00:00:00",34.02,33.82,232200,{"timestamp":462,"open":463,"high":464,"low":449,"close":464,"volume":465},"2025-12-22T00:00:00",33.93,34.09,177700,{"timestamp":467,"open":468,"high":468,"low":469,"close":439,"volume":470},"2025-12-25T00:00:00",34.21,33.83,104500,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-28T00:00:00",34.22,34.5,34.13,34.44,195600,{"timestamp":479,"open":480,"high":481,"low":446,"close":434,"volume":482},"2025-12-29T00:00:00",34.36,34.85,208900,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-01-01T00:00:00",34.17,34.84,33.16,33.51,270600,{"timestamp":491,"open":488,"high":458,"low":440,"close":382,"volume":492},"2026-01-04T00:00:00",460300,{"timestamp":494,"open":495,"high":346,"low":496,"close":495,"volume":497},"2026-01-05T00:00:00",33.9,33.43,873200,{"timestamp":499,"open":450,"high":313,"low":487,"close":399,"volume":500},"2026-01-06T00:00:00",256200,{"timestamp":502,"open":449,"high":463,"low":496,"close":503,"volume":504},"2026-01-07T00:00:00",33.7,234800,{"timestamp":506,"open":454,"high":507,"low":363,"close":445,"volume":508},"2026-01-08T00:00:00",33.71,217500,{"timestamp":510,"open":367,"high":399,"low":511,"close":512,"volume":513},"2026-01-11T00:00:00",32.99,33.36,209600,{"timestamp":515,"open":394,"high":459,"low":516,"close":517,"volume":518},"2026-01-12T00:00:00",32.92,33.53,300500,{"timestamp":520,"open":441,"high":521,"low":441,"close":522,"volume":523},"2026-01-13T00:00:00",34.1,33.91,359500,{"timestamp":525,"open":522,"high":481,"low":522,"close":526,"volume":527},"2026-01-14T00:00:00",34.56,350200,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-01-15T00:00:00",34.59,34.63,33.99,34.01,181000,{"timestamp":536,"open":537,"high":473,"low":507,"close":313,"volume":538},"2026-01-18T00:00:00",33.94,153000,{"timestamp":540,"open":315,"high":347,"low":541,"close":454,"volume":542},"2026-01-19T00:00:00",33.4,147300,{"timestamp":544,"open":545,"high":546,"low":454,"close":547,"volume":548},"2026-01-20T00:00:00",33.65,34.15,34.07,601100,{"timestamp":550,"open":551,"high":552,"low":533,"close":553,"volume":554},"2026-01-21T00:00:00",34.19,34.77,34.58,502400,{"timestamp":556,"open":557,"high":558,"low":313,"close":559,"volume":560},"2026-01-22T00:00:00",34.71,34.72,34.24,291700,{"timestamp":562,"open":474,"high":563,"low":458,"close":564,"volume":565},"2026-01-25T00:00:00",34.75,34.46,236900,{"timestamp":567,"open":557,"high":568,"low":569,"close":570,"volume":571},"2026-01-26T00:00:00",35.59,34.61,34.79,321300,{"timestamp":573,"open":563,"high":486,"low":574,"close":575,"volume":576},"2026-01-27T00:00:00",34.34,34.65,288900,{"timestamp":578,"open":481,"high":579,"low":475,"close":473,"volume":580},"2026-01-28T00:00:00",35.27,327200,{"timestamp":582,"open":583,"high":563,"low":584,"close":585,"volume":586},"2026-02-01T00:00:00",34.67,34.51,34.69,60100,{"timestamp":588,"open":557,"high":589,"low":569,"close":590,"volume":591},"2026-02-02T00:00:00",35.1,34.88,340700,{"timestamp":593,"open":594,"high":595,"low":307,"close":596,"volume":597},"2026-02-03T00:00:00",35.17,35.35,34.27,439300,{"timestamp":599,"open":600,"high":601,"low":346,"close":602,"volume":603},"2026-02-05T00:00:00",34.33,34.38,34.25,384600,{"timestamp":605,"open":339,"high":606,"low":559,"close":552,"volume":607},"2026-02-08T00:00:00",34.9,249800,{"timestamp":609,"open":481,"high":610,"low":575,"close":611,"volume":612},"2026-02-09T00:00:00",35.92,35.16,365600,{"timestamp":614,"open":615,"high":616,"low":595,"close":617,"volume":618},"2026-02-10T00:00:00",35.48,36.08,35.99,322900,{"timestamp":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-02-11T00:00:00",35.86,36.14,34.94,35,205000,{"timestamp":627,"open":628,"high":629,"low":575,"close":630,"volume":631},"2026-02-12T00:00:00",35.18,35.33,35.04,241100,{"timestamp":633,"open":427,"high":634,"low":635,"close":636,"volume":637},"2026-02-17T00:00:00",35.29,34.86,35.07,184900,{"timestamp":639,"open":640,"high":568,"low":641,"close":642,"volume":643},"2026-02-18T00:00:00",35.06,35.01,35.54,161400,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-02-19T00:00:00",35.69,35.96,35.14,35.77,237200,{"timestamp":652,"open":653,"high":653,"low":654,"close":655,"volume":656},"2026-02-22T00:00:00",35.98,35.32,35.83,205400,{"timestamp":658,"open":659,"high":660,"low":659,"close":661,"volume":662},"2026-02-23T00:00:00",35.84,36.91,36.77,333900,{"timestamp":664,"open":665,"high":665,"low":666,"close":667,"volume":668},"2026-02-24T00:00:00",36.9,36.04,36.15,325900,{"timestamp":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2026-02-25T00:00:00",36.36,36.96,36.34,36.88,367100,{"timestamp":677,"open":661,"high":678,"low":679,"close":680,"volume":681},"2026-02-26T00:00:00",36.92,36.09,36.11,259400,{"timestamp":683,"open":680,"high":667,"low":634,"close":684,"volume":685},"2026-03-01T00:00:00",35.85,318400,{"timestamp":687,"open":615,"high":688,"low":689,"close":594,"volume":690},"2026-03-02T00:00:00",35.53,34.74,539600,{"timestamp":692,"open":693,"high":694,"low":552,"close":595,"volume":695},"2026-03-03T00:00:00",35.5,35.61,411600,{"timestamp":697,"open":698,"high":699,"low":427,"close":700,"volume":701},"2026-03-04T00:00:00",35.41,35.74,35.26,285700,{"timestamp":703,"open":641,"high":589,"low":704,"close":705,"volume":706},"2026-03-05T00:00:00",34.41,34.78,283400,{"timestamp":708,"open":589,"high":629,"low":339,"close":486,"volume":709},"2026-03-08T00:00:00",408600,{"timestamp":711,"open":712,"high":621,"low":713,"close":714,"volume":715},"2026-03-09T00:00:00",35.28,34.82,35.36,388500,{"timestamp":717,"open":698,"high":718,"low":423,"close":719,"volume":720},"2026-03-10T00:00:00",35.82,35.42,359300,{"timestamp":722,"open":634,"high":595,"low":606,"close":606,"volume":723},"2026-03-11T00:00:00",364300,{"timestamp":725,"open":629,"high":629,"low":726,"close":476,"volume":727},"2026-03-12T00:00:00",34.39,484300,{"timestamp":729,"open":730,"high":714,"low":730,"close":731,"volume":732},"2026-03-15T00:00:00",34.66,34.92,401600,{"timestamp":734,"open":624,"high":735,"low":339,"close":736,"volume":737},"2026-03-16T00:00:00",36.35,34.49,703300,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-03-18T00:00:00",34.32,34.96,33.96,34.81,266200,{"timestamp":746,"open":570,"high":481,"low":574,"close":553,"volume":747},"2026-03-19T00:00:00",285000,{"timestamp":749,"open":530,"high":750,"low":530,"close":751,"volume":752},"2026-03-22T00:00:00",35.6,35.43,265400,{"timestamp":754,"open":755,"high":568,"low":731,"close":756,"volume":757},"2026-03-23T00:00:00",35.11,35.22,162900,{"timestamp":759,"open":755,"high":760,"low":755,"close":629,"volume":761},"2026-03-24T00:00:00",35.78,356800,{"timestamp":763,"open":764,"high":765,"low":766,"close":767,"volume":768},"2026-03-25T00:00:00",35.38,35.66,34.45,34.48,234900,{"timestamp":770,"open":771,"high":772,"low":339,"close":601,"volume":773},"2026-03-26T00:00:00",34.53,34.97,294700,{"timestamp":775,"open":730,"high":776,"low":777,"close":546,"volume":778},"2026-03-29T00:00:00",34.98,34.14,267900,{"timestamp":780,"open":574,"high":781,"low":432,"close":782,"volume":783},"2026-03-30T00:00:00",35.08,34.99,398100,{"timestamp":785,"open":481,"high":714,"low":481,"close":648,"volume":786},"2026-03-31T00:00:00",316500,{"timestamp":788,"open":789,"high":628,"low":564,"close":781,"volume":790},"2026-04-01T00:00:00",35.13,179800,{"timestamp":792,"open":755,"high":693,"low":755,"close":793,"volume":166},"2026-04-05T00:00:00",35.23,{"timestamp":795,"open":796,"high":797,"low":630,"close":634,"volume":798},"2026-04-06T00:00:00",35.25,35.44,205200,{"timestamp":800,"open":801,"high":802,"low":765,"close":803,"volume":804},"2026-04-07T00:00:00",35.73,36.45,36.13,313500,{"timestamp":806,"open":622,"high":807,"low":622,"close":808,"volume":809},"2026-04-08T00:00:00",37.86,37.66,477700,{"timestamp":811,"open":812,"high":813,"low":615,"close":814,"volume":815},"2026-04-09T00:00:00",37.46,37.5,37.03,1179300,{"timestamp":817,"open":818,"high":819,"low":820,"close":821,"volume":822},"2026-04-12T00:00:00",37,37.48,36.47,37.11,388700,{"timestamp":824,"open":825,"high":826,"low":818,"close":827,"volume":828},"2026-04-13T00:00:00",37.38,37.78,37.29,1372100,{"timestamp":830,"open":821,"high":831,"low":832,"close":833,"volume":834},"2026-04-14T00:00:00",37.58,36.58,36.69,305100,{"timestamp":836,"open":837,"high":837,"low":666,"close":838,"volume":839},"2026-04-15T00:00:00",37.17,36.21,318800,{"timestamp":841,"open":842,"high":843,"low":842,"close":844,"volume":845},"2026-04-16T00:00:00",36.23,37.25,36.66,273600,{"timestamp":847,"open":844,"high":848,"low":844,"close":849,"volume":850},"2026-04-19T00:00:00",37.14,37.01,170600,{"timestamp":852,"open":853,"high":854,"low":855,"close":856,"volume":857},"2026-04-21T00:00:00",37.15,37.18,36.29,36.57,240900,{"timestamp":859,"open":856,"high":860,"low":679,"close":861,"volume":862},"2026-04-22T00:00:00",36.79,36.42,210000,{"timestamp":864,"open":861,"high":865,"low":866,"close":867,"volume":868},"2026-04-23T00:00:00",36.68,36,36.2,209100,{"timestamp":870,"open":871,"high":872,"low":873,"close":666,"volume":874},"2026-04-26T00:00:00",36.1,36.54,35.81,2398600,{"timestamp":876,"open":666,"high":666,"low":877,"close":765,"volume":878},"2026-04-27T00:00:00",35.45,450800,{"timestamp":880,"open":873,"high":881,"low":427,"close":882,"volume":883},"2026-04-28T00:00:00",36.06,35.03,946100,{"timestamp":101,"open":315,"high":435,"low":885,"close":351,"volume":886},33.03,677900,{"timestamp":888,"open":889,"high":890,"low":450,"close":559,"volume":891},"2026-05-03T00:00:00",34.06,34.68,889100,{"timestamp":893,"open":521,"high":579,"low":889,"close":570,"volume":894},"2026-05-04T00:00:00",501100,{"timestamp":896,"open":486,"high":750,"low":486,"close":750,"volume":897},"2026-05-05T00:00:00",1250100,{"timestamp":899,"open":900,"high":838,"low":351,"close":559,"volume":901},"2026-05-06T00:00:00",35.64,937500,{"timestamp":903,"open":339,"high":563,"low":434,"close":904,"volume":905},"2026-05-07T00:00:00",34.43,1012200,{"timestamp":907,"open":726,"high":908,"low":475,"close":704,"volume":909},"2026-05-10T00:00:00",34.54,218600,{"timestamp":911,"open":912,"high":913,"low":488,"close":914,"volume":915},"2026-05-11T00:00:00",34.42,34.47,33.54,350500,{"timestamp":917,"open":914,"high":918,"low":919,"close":920,"volume":921},"2026-05-12T00:00:00",33.85,33.13,33.44,319900,{"timestamp":923,"open":359,"high":439,"low":359,"close":742,"volume":924},"2026-05-13T00:00:00",212200,{"timestamp":926,"open":927,"high":928,"low":381,"close":376,"volume":929},"2026-05-14T00:00:00",33.59,33.88,500700,{"timestamp":931,"open":376,"high":932,"low":933,"close":934,"volume":935},"2026-05-17T00:00:00",33.32,32.57,32.64,241300,{"timestamp":937,"open":407,"high":375,"low":938,"close":939,"volume":940},"2026-05-18T00:00:00",31.65,31.91,307100,{"timestamp":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2026-05-19T00:00:00",31.96,33,31.77,32.78,207500,{"timestamp":949,"open":946,"high":932,"low":950,"close":951,"volume":952},"2026-05-20T00:00:00",32.4,32.93,226200,{"timestamp":954,"open":345,"high":951,"low":950,"close":401,"volume":955},"2026-05-21T00:00:00",175500,{"timestamp":957,"open":958,"high":959,"low":950,"close":960,"volume":961},"2026-05-24T00:00:00",32.45,33.04,32.94,193400,{"timestamp":963,"open":440,"high":440,"low":964,"close":340,"volume":965},"2026-05-25T00:00:00",32.31,366600,{"timestamp":967,"open":319,"high":392,"low":968,"close":969,"volume":970},"2026-05-26T00:00:00",32.71,33.11,410800,{"timestamp":98,"open":373,"high":972,"low":356,"close":359,"volume":973},33.68,244800,{"timestamp":975,"open":927,"high":495,"low":12,"close":315,"volume":976},"2026-05-28T00:00:00",442400,{"timestamp":978,"open":979,"high":972,"low":980,"close":981,"volume":982},"2026-05-31T00:00:00",33.6,33.25,33.27,234100,{"timestamp":984,"open":985,"high":927,"low":951,"close":986,"volume":987},"2026-06-01T00:00:00",33.28,33.15,181800,{"timestamp":989,"open":944,"high":944,"low":990,"close":990,"volume":991},"2026-06-02T00:00:00",32.32,187200,{"timestamp":993,"open":401,"high":407,"low":994,"close":994,"volume":995},"2026-06-04T00:00:00",32.09,136600,{"timestamp":997,"open":998,"high":406,"low":419,"close":999,"volume":1000},"2026-06-07T00:00:00",32,32.14,175800,{"timestamp":1002,"open":405,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-06-08T00:00:00",32.49,31.7,32.22,245000,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":1012,"volume":1013},"2026-06-09T00:00:00",32.21,32.33,31.9,32.23,145700,{"timestamp":1015,"open":417,"high":319,"low":1011,"close":363,"volume":1016},"2026-06-10T00:00:00",255300,{"timestamp":1018,"open":30,"high":1019,"low":411,"close":327,"volume":1020},"2026-06-11T00:00:00",34.23,296700,{"timestamp":1022,"open":512,"high":547,"low":1023,"close":394,"volume":1024},"2026-06-14T00:00:00",33.24,146200,{"timestamp":1026,"open":980,"high":1027,"low":1028,"close":511,"volume":1029},"2026-06-15T00:00:00",33.26,32.89,145800,{"timestamp":1031,"open":1032,"high":496,"low":1033,"close":375,"volume":1034},"2026-06-16T00:00:00",33.22,32.69,196700,{"timestamp":1036,"open":345,"high":985,"low":340,"close":986,"volume":1037},"2026-06-17T00:00:00",166800,{"timestamp":1039,"open":332,"high":1023,"low":1040,"close":944,"volume":1041},"2026-06-18T00:00:00",32.91,126400,{"timestamp":1043,"open":944,"high":387,"low":1040,"close":1044,"volume":1045},"2026-06-21T00:00:00",33.06,165000,{"timestamp":1047,"open":1044,"high":341,"low":1048,"close":375,"volume":1049},"2026-06-22T00:00:00",32.59,122300,{"timestamp":1051,"open":1052,"high":516,"low":1053,"close":1054,"volume":1055},"2026-06-23T00:00:00",32.74,32.61,32.67,137000,{"timestamp":1057,"open":1054,"high":980,"low":368,"close":1044,"volume":1058},"2026-06-24T00:00:00",185400,{"timestamp":1060,"open":12,"high":979,"low":12,"close":541,"volume":1061},"2026-06-25T00:00:00",128700,{"timestamp":1063,"open":959,"high":541,"low":1064,"close":367,"volume":1065},"2026-06-28T00:00:00",32.97,89700,{"timestamp":1067,"open":885,"high":959,"low":968,"close":418,"volume":1068},"2026-06-29T00:00:00",158200,{"timestamp":1070,"open":445,"high":367,"low":934,"close":1071,"volume":1072},"2026-06-30T00:00:00",32.95,101400,{"timestamp":1074,"open":1071,"high":980,"low":1075,"close":1028,"volume":1076},"2026-07-01T00:00:00",32.73,217300,{"timestamp":1078,"open":356,"high":919,"low":1079,"close":1079,"volume":1080},"2026-07-02T00:00:00",32.75,119100,{"timestamp":1082,"open":1075,"high":1052,"low":1083,"close":1083,"volume":1084},"2026-07-05T00:00:00",32.04,172600,{"timestamp":1086,"open":1087,"high":958,"low":1088,"close":1089,"volume":1090},"2026-07-06T00:00:00",32.15,31.78,31.99,186000,{"timestamp":1092,"open":1093,"high":405,"low":1094,"close":1095,"volume":1096},"2026-07-07T00:00:00",31.8,31.75,31.84,156600,{"timestamp":1098,"open":1099,"high":417,"low":1099,"close":1100,"volume":1101},"2026-07-08T00:00:00",31.86,32.11,192700,{"timestamp":1103,"open":1104,"high":1033,"low":1104,"close":407,"volume":1105},"2026-07-09T00:00:00",32.17,206300,{"timestamp":1107,"open":1048,"high":407,"low":1083,"close":1012,"volume":1108},"2026-07-12T00:00:00",189200,{"timestamp":1110,"open":1053,"high":1053,"low":1111,"close":1083,"volume":1112},"2026-07-13T00:00:00",32.03,161800,{"timestamp":1114,"open":1115,"high":1116,"low":1117,"close":1094,"volume":1118},"2026-07-14T00:00:00",32.01,32.08,31.38,334800,{"timestamp":1120,"open":1121,"high":419,"low":1122,"close":1123,"volume":1124},"2026-07-15T00:00:00",31.76,31.27,31.6,229900,{"timestamp":1126,"open":1094,"high":1094,"low":1127,"close":1128,"volume":1129},"2026-07-16T00:00:00",31.34,31.4,189500,{"timestamp":1131,"open":1132,"high":300,"low":1133,"close":1128,"volume":1134},"2026-07-19T00:00:00",31.41,31.14,249500,{"timestamp":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-07-20T00:00:00",31.43,31.53,31.18,31.45,326500,{"timestamp":1143,"open":1140,"high":1011,"low":1132,"close":1144,"volume":1145},"2026-07-21T00:00:00",31.62,196300,{"timestamp":1147,"open":1148,"high":1149,"low":1127,"close":1148,"volume":1150},"2026-07-22T00:00:00",31.52,31.79,183900,{"timestamp":1152,"open":1128,"high":1148,"low":1153,"close":1154,"volume":1155},"2026-07-23T00:00:00",31.15,31.23,127200,{"timestamp":1157,"open":1158,"high":1159,"low":1153,"close":1160,"volume":1161},"2026-07-26T00:00:00",31.25,31.44,31.3,164800,{"timestamp":1163,"open":1140,"high":419,"low":1164,"close":1127,"volume":1165},"2026-07-27T00:00:00",31.21,212300,{"timestamp":1167,"open":1132,"high":1168,"low":1169,"close":1170,"volume":1171},"2026-07-28T00:00:00",31.54,31.2,31.36,273500,{"timestamp":1173,"open":1174,"high":1094,"low":1175,"close":1144,"volume":1176},"2026-07-29T00:00:00",31.68,31.28,257100,{"timestamp":1178,"open":1149,"high":944,"low":1179,"close":1180,"volume":1181},"2026-07-30T00:00:00",31.73,31.88,201600,{"timestamp":1183,"open":1099,"high":1053,"low":412,"close":400,"volume":1184},"2026-08-02T00:00:00",345300,{"timestamp":1186,"open":1187,"high":407,"low":1100,"close":1188,"volume":1189},"2026-08-03T00:00:00",32.38,32.48,174200,{"timestamp":1191,"open":1192,"high":326,"low":1193,"close":950,"volume":1194},"2026-08-04T00:00:00",32.51,32.26,145600,{"timestamp":1196,"open":1009,"high":950,"low":1197,"close":1198,"volume":1199},"2026-08-05T00:00:00",31.94,32.27,205800,{"timestamp":1201,"open":1202,"high":413,"low":1149,"close":1100,"volume":1203},"2026-08-06T00:00:00",32.16,253300,{"timestamp":1205,"open":1206,"high":1012,"low":1095,"close":1207,"volume":1208},"2026-08-09T00:00:00",32.1,32.13,203600,{"timestamp":1210,"open":1198,"high":1198,"low":1160,"close":1128,"volume":1211},"2026-08-10T00:00:00",407300,{"timestamp":1213,"open":1159,"high":306,"low":1214,"close":306,"volume":1215},"2026-08-11T00:00:00",31.04,305400,{"timestamp":1217,"open":938,"high":767,"low":1218,"close":346,"volume":1219},"2026-08-12T00:00:00",31.64,767200,{"timestamp":1221,"open":446,"high":434,"low":1222,"close":326,"volume":1223},"2026-08-13T00:00:00",32.25,391400,{"timestamp":1225,"open":326,"high":1226,"low":1227,"close":30,"volume":1228},"2026-08-16T00:00:00",32.98,32.5,162500,{"timestamp":1230,"open":30,"high":445,"low":964,"close":1231,"volume":465},"2026-08-17T00:00:00",32.44,{"timestamp":1233,"open":1231,"high":959,"low":943,"close":943,"volume":1234},"2026-08-18T00:00:00",230100,{"timestamp":1236,"open":1237,"high":1089,"low":1154,"close":1180,"volume":1238},"2026-08-19T00:00:00",31.66,254300,{"timestamp":1240,"open":1180,"high":406,"low":1180,"close":1005,"volume":1241},"2026-08-20T00:00:00",180500,{"timestamp":1243,"open":1009,"high":1231,"low":1093,"close":1231,"volume":1244},"2026-08-23T00:00:00",278100,{"timestamp":1246,"open":1003,"high":1226,"low":1247,"close":1226,"volume":1248},"2026-08-24T00:00:00",32.2,182000,{"timestamp":1250,"open":944,"high":969,"low":417,"close":1251,"volume":1252},"2026-08-25T00:00:00",32.35,192400,{"timestamp":1254,"open":401,"high":933,"low":1087,"close":1188,"volume":1255},"2026-08-26T00:00:00",208500,{"timestamp":1257,"open":1258,"high":363,"low":1259,"close":1231,"volume":1260},"2026-08-27T00:00:00",32.47,31.98,126200,{"timestamp":1262,"open":1231,"high":30,"low":1251,"close":1075,"volume":1263},"2026-08-30T00:00:00",201000,{"timestamp":1265,"open":1053,"high":326,"low":1247,"close":1033,"volume":1266},"2026-08-31T00:00:00",339300,{"timestamp":1268,"open":1079,"high":359,"low":1269,"close":356,"volume":1270},"2026-09-01T00:00:00",32.53,275300,{"timestamp":1272,"open":1071,"high":541,"low":1054,"close":946,"volume":1273},"2026-09-02T00:00:00",227600,{"timestamp":1275,"open":946,"high":919,"low":1010,"close":358,"volume":1276},"2026-09-03T00:00:00",194100,{"timestamp":1278,"open":1279,"high":980,"low":345,"close":960,"volume":1037},"2026-09-07T00:00:00",32.82,{"timestamp":1281,"open":944,"high":332,"low":1227,"close":1079,"volume":1282},"2026-09-08T00:00:00",157400,{"timestamp":1284,"open":1079,"high":969,"low":1285,"close":369,"volume":1286},"2026-09-09T00:00:00",32.56,162200,{"timestamp":1288,"open":944,"high":969,"low":1003,"close":1227,"volume":1289},"2026-09-10T00:00:00",219700,{"timestamp":1291,"open":1003,"high":356,"low":1104,"close":1054,"volume":1292},"2026-09-13T00:00:00",152100,{"timestamp":1294,"open":12,"high":12,"low":1251,"close":321,"volume":1295},"2026-09-14T00:00:00",266800,{"timestamp":1297,"open":1285,"high":1032,"low":413,"close":418,"volume":1298},"2026-09-15T00:00:00",265500,{"timestamp":1300,"open":511,"high":1032,"low":933,"close":1071,"volume":1301},"2026-09-16T00:00:00",223200,{"timestamp":1303,"open":1040,"high":1071,"low":934,"close":1071,"volume":1304},"2026-09-17T00:00:00",125400,{"timestamp":1306,"open":1071,"high":919,"low":12,"close":418,"volume":1307},"2026-09-20T00:00:00",209700,{"timestamp":1309,"open":319,"high":969,"low":363,"close":511,"volume":1310},"2026-09-21T00:00:00",153400,{"timestamp":1312,"open":345,"high":394,"low":345,"close":919,"volume":1313},"2026-09-22T00:00:00",401200,{"timestamp":1315,"open":944,"high":373,"low":411,"close":319,"volume":1316},"2026-09-23T00:00:00",180100,[]]