[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWOjoCPmLfUhlLGrNfZgwBSS6ivK7P7aOuzrc4xNXobI":3,"$f3FpG5W63GkLnhUffnP6USmKkVX8RNu24R30W3G2Q8uE":105,"$fE2FZnqq6QskAfo_kCYcQl6vL_pkKrO7eEFuYwUfSGWw":148},{"items":4,"totalItens":102,"success":103,"errors":104,"limitReached":102},[5,13,18,22,27,32,37,42,46,51,56,61,66,70,74,79,84,89,93,97],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.0960315,"2022-11-04T00:00:00","2022-11-09T00:00:00","2022-11-25T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.0872164,"2023-03-01T00:00:00","2023-03-07T00:00:00","2023-03-22T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":12},0.38589,"2023-04-24T00:00:00","2023-05-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":12},0.0843634,"2023-05-03T00:00:00","2023-05-08T00:00:00","2023-05-24T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":12},0.229058,"2023-08-02T00:00:00","2023-08-07T00:00:00","2023-08-23T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":12},0.0668081,"2023-11-03T00:00:00","2023-11-08T00:00:00","2023-11-22T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},0.00960786,"2024-02-29T00:00:00","2024-03-05T00:00:00","2024-03-21T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":12},0.390522,"2024-04-26T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":12},0.0430693,"2024-05-03T00:00:00","2024-05-08T00:00:00","2024-05-23T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":12},0.0426951,"2024-08-02T00:00:00","2024-08-07T00:00:00","2024-08-22T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":12},0.0408205,"2024-11-04T00:00:00","2024-11-07T00:00:00","2024-11-22T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":12},0.193261,"2025-03-05T00:00:00","2025-03-10T00:00:00","2025-03-26T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":12},0.323177,"2025-04-23T00:00:00","2025-05-21T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":69,"status":12},0.0625799,"2025-05-02T00:00:00","2025-05-07T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":12},0.109765,"2025-08-04T00:00:00","2025-08-08T00:00:00","2025-08-22T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":12},0.0447848,"2025-11-04T00:00:00","2025-11-10T00:00:00","2025-11-25T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":12},0.0415754,"2026-03-02T00:00:00","2026-03-05T00:00:00","2026-03-20T00:00:00",{"type":6,"category":7,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":12},0.259103,"2026-04-24T00:00:00","2026-05-20T00:00:00",{"type":6,"category":7,"amount":94,"approvalDate":95,"comDate":96,"paymentDate":92,"status":12},0.0224311,"2026-05-04T00:00:00","2026-05-07T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":99,"comDate":100,"paymentDate":101,"status":12},0.0344043,"2026-08-04T00:00:00","2026-08-07T00:00:00","2026-08-20T00:00:00",null,true,[],{"summary":106,"quote":113,"fundamentals":119,"priceHistory":141,"relatedTickers":142},{"ticker":107,"slug":108,"kind":109,"companyName":110,"shortName":111,"description":112},"RANI3","rani3","stock","Irani Papel E Embalagem S.A.","Irani","",{"price":114,"change":115,"changePercent":116,"currency":117,"updatedAt":118},7.78,-0.17,-2.1384,"BRL","2026-09-24T21:09:49Z",{"eps":120,"bookValue":121,"dividendYield":122,"dividendYield5yAverage":123,"priceEarnings":124,"priceBookValue":125,"priceEbit":126,"evEbitda":127,"priceSalesRatio":128,"enterpriseValue":129,"ebitda":130,"roe":131,"roic":132,"roa":133,"netMargin":134,"ebitMargin":135,"grossMargin":136,"netDebtToEbitda":137,"netDebtToEquity":138,"currentLiquidity":139,"liabilitiesToEquity":140},0.562,6.217,6.14,7.98,13.84,1.25,5.63,5.28,1.08,2912523000,552000000,9.03,7.16,3.29,7.65,19.19,35.35,1.97,0.76,2.1,1.7778,[],[143,144,145,146,147],"SMTO3","SUZB3","CMIG4","PG3","KLBN11",{"items":149,"totalItens":102,"success":103,"errors":1091,"limitReached":102},[150,157,163,168,172,179,185,190,195,201,206,211,215,220,223,227,232,235,239,245,250,256,263,266,269,274,277,282,284,288,292,297,299,302,306,311,315,319,324,328,332,335,337,340,343,346,350,354,358,362,365,369,372,375,378,381,384,387,390,393,396,399,402,405,408,412,415,418,421,424,428,432,435,438,441,444,447,450,455,462,469,474,480,484,490,495,499,503,508,512,517,522,527,532,536,541,545,550,555,562,569,575,581,585,591,597,603,608,612,616,620,625,629,632,635,638,642,646,649,653,656,659,664,667,671,674,677,680,683,686,689,692,695,698,702,707,710,713,716,721,727,733,739,744,750,756,761,766,771,775,781,786,790,794,799,803,805,809,814,818,822,826,829,833,837,840,843,846,849,852,856,859,862,865,869,872,875,878,882,886,889,893,896,899,902,905,908,911,914,917,920,923,926,930,933,936,939,942,945,948,951,954,957,960,964,967,970,973,976,978,982,986,990,993,996,999,1002,1006,1009,1012,1015,1017,1020,1023,1026,1029,1032,1036,1041,1044,1047,1051,1054,1057,1060,1063,1066,1069,1073,1076,1079,1082,1085,1088],{"timestamp":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-09-25T00:00:00",8.24,8.37,8.2,8.32,368600,{"timestamp":158,"open":155,"high":159,"low":160,"close":161,"volume":162},"2025-09-28T00:00:00",8.4,8.3,8.35,279400,{"timestamp":164,"open":153,"high":159,"low":165,"close":166,"volume":167},"2025-09-29T00:00:00",8.26,8.34,380500,{"timestamp":169,"open":166,"high":170,"low":166,"close":170,"volume":171},"2025-09-30T00:00:00",8.8,1467200,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-01T00:00:00",8.69,8.89,8.64,8.82,1465500,{"timestamp":180,"open":181,"high":182,"low":176,"close":183,"volume":184},"2025-10-02T00:00:00",8.84,8.87,8.79,748800,{"timestamp":186,"open":187,"high":170,"low":188,"close":183,"volume":189},"2025-10-05T00:00:00",8.78,8.59,474700,{"timestamp":191,"open":187,"high":177,"low":192,"close":193,"volume":194},"2025-10-06T00:00:00",8.67,8.71,734400,{"timestamp":196,"open":197,"high":198,"low":197,"close":199,"volume":200},"2025-10-07T00:00:00",8.7,8.98,8.86,912500,{"timestamp":202,"open":203,"high":198,"low":204,"close":205,"volume":184},"2025-10-08T00:00:00",8.9,8.85,8.91,{"timestamp":207,"open":205,"high":208,"low":174,"close":209,"volume":210},"2025-10-09T00:00:00",8.95,8.73,595500,{"timestamp":212,"open":209,"high":182,"low":213,"close":193,"volume":214},"2025-10-12T00:00:00",8.6,612100,{"timestamp":216,"open":192,"high":217,"low":218,"close":199,"volume":219},"2025-10-13T00:00:00",8.93,8.66,660000,{"timestamp":221,"open":170,"high":208,"low":183,"close":175,"volume":222},"2025-10-14T00:00:00",2353200,{"timestamp":224,"open":217,"high":217,"low":174,"close":225,"volume":226},"2025-10-15T00:00:00",8.81,674900,{"timestamp":228,"open":170,"high":177,"low":229,"close":230,"volume":231},"2025-10-16T00:00:00",8.61,8.65,847600,{"timestamp":233,"open":230,"high":209,"low":229,"close":229,"volume":234},"2025-10-19T00:00:00",455800,{"timestamp":236,"open":229,"high":197,"low":237,"close":237,"volume":238},"2025-10-20T00:00:00",8.29,650200,{"timestamp":240,"open":241,"high":153,"low":242,"close":243,"volume":244},"2025-10-21T00:00:00",8.33,8.25,8.28,547000,{"timestamp":246,"open":160,"high":247,"low":248,"close":247,"volume":249},"2025-10-22T00:00:00",8.44,8.27,492200,{"timestamp":251,"open":252,"high":253,"low":252,"close":254,"volume":255},"2025-10-23T00:00:00",8.41,8.54,8.48,519800,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-10-26T00:00:00",8.51,8.62,8.45,8.55,403000,{"timestamp":264,"open":261,"high":176,"low":260,"close":253,"volume":265},"2025-10-27T00:00:00",594700,{"timestamp":267,"open":254,"high":197,"low":252,"close":174,"volume":268},"2025-10-29T00:00:00",587000,{"timestamp":270,"open":271,"high":217,"low":176,"close":272,"volume":273},"2025-10-30T00:00:00",8.68,8.92,1317300,{"timestamp":275,"open":272,"high":131,"low":176,"close":170,"volume":276},"2025-11-02T00:00:00",1082700,{"timestamp":278,"open":170,"high":279,"low":230,"close":280,"volume":281},"2025-11-03T00:00:00",8.88,8.77,984700,{"timestamp":81,"open":187,"high":217,"low":197,"close":199,"volume":283},803700,{"timestamp":285,"open":170,"high":181,"low":286,"close":176,"volume":287},"2025-11-05T00:00:00",8.53,652700,{"timestamp":289,"open":174,"high":187,"low":290,"close":197,"volume":291},"2025-11-06T00:00:00",8.58,587600,{"timestamp":293,"open":193,"high":294,"low":295,"close":230,"volume":296},"2025-11-09T00:00:00",8.75,8.57,643100,{"timestamp":82,"open":271,"high":280,"low":188,"close":259,"volume":298},573500,{"timestamp":300,"open":230,"high":197,"low":295,"close":192,"volume":301},"2025-11-11T00:00:00",548000,{"timestamp":303,"open":218,"high":209,"low":304,"close":295,"volume":305},"2025-11-12T00:00:00",8.52,463700,{"timestamp":307,"open":308,"high":229,"low":309,"close":253,"volume":310},"2025-11-13T00:00:00",8.49,8.46,350200,{"timestamp":312,"open":308,"high":174,"low":313,"close":290,"volume":314},"2025-11-16T00:00:00",8.47,579400,{"timestamp":316,"open":290,"high":176,"low":317,"close":229,"volume":318},"2025-11-17T00:00:00",8.5,475700,{"timestamp":320,"open":295,"high":213,"low":321,"close":322,"volume":323},"2025-11-18T00:00:00",8.39,8.42,585800,{"timestamp":325,"open":326,"high":326,"low":161,"close":252,"volume":327},"2025-11-20T00:00:00",8.56,915500,{"timestamp":329,"open":254,"high":295,"low":330,"close":321,"volume":331},"2025-11-23T00:00:00",8.38,499200,{"timestamp":333,"open":322,"high":258,"low":161,"close":322,"volume":334},"2025-11-24T00:00:00",446000,{"timestamp":83,"open":159,"high":258,"low":159,"close":317,"volume":336},623200,{"timestamp":338,"open":309,"high":230,"low":247,"close":229,"volume":339},"2025-11-26T00:00:00",422600,{"timestamp":341,"open":174,"high":181,"low":259,"close":197,"volume":342},"2025-11-27T00:00:00",676400,{"timestamp":344,"open":209,"high":187,"low":286,"close":188,"volume":345},"2025-11-30T00:00:00",1574300,{"timestamp":347,"open":188,"high":348,"low":261,"close":193,"volume":349},"2025-12-01T00:00:00",8.72,767500,{"timestamp":351,"open":280,"high":352,"low":348,"close":208,"volume":353},"2025-12-02T00:00:00",8.97,778900,{"timestamp":355,"open":217,"high":356,"low":199,"close":217,"volume":357},"2025-12-03T00:00:00",9.01,677700,{"timestamp":359,"open":203,"high":360,"low":253,"close":229,"volume":361},"2025-12-04T00:00:00",9.04,923900,{"timestamp":363,"open":176,"high":209,"low":258,"close":326,"volume":364},"2025-12-07T00:00:00",679600,{"timestamp":366,"open":258,"high":367,"low":322,"close":304,"volume":368},"2025-12-08T00:00:00",8.63,654200,{"timestamp":370,"open":259,"high":176,"low":304,"close":188,"volume":371},"2025-12-09T00:00:00",398700,{"timestamp":373,"open":253,"high":176,"low":258,"close":290,"volume":374},"2025-12-10T00:00:00",370600,{"timestamp":376,"open":367,"high":218,"low":313,"close":308,"volume":377},"2025-12-11T00:00:00",390400,{"timestamp":379,"open":286,"high":174,"low":304,"close":218,"volume":380},"2025-12-14T00:00:00",519700,{"timestamp":382,"open":176,"high":170,"low":295,"close":176,"volume":383},"2025-12-15T00:00:00",813100,{"timestamp":385,"open":218,"high":218,"low":309,"close":286,"volume":386},"2025-12-16T00:00:00",911700,{"timestamp":388,"open":188,"high":192,"low":308,"close":176,"volume":389},"2025-12-17T00:00:00",548800,{"timestamp":391,"open":367,"high":193,"low":286,"close":290,"volume":392},"2025-12-18T00:00:00",477400,{"timestamp":394,"open":261,"high":290,"low":254,"close":304,"volume":395},"2025-12-21T00:00:00",288800,{"timestamp":397,"open":258,"high":229,"low":258,"close":188,"volume":398},"2025-12-22T00:00:00",526400,{"timestamp":400,"open":326,"high":271,"low":261,"close":259,"volume":401},"2025-12-25T00:00:00",284900,{"timestamp":403,"open":348,"high":294,"low":326,"close":271,"volume":404},"2025-12-28T00:00:00",481000,{"timestamp":406,"open":271,"high":225,"low":271,"close":193,"volume":407},"2025-12-29T00:00:00",451800,{"timestamp":409,"open":271,"high":410,"low":213,"close":209,"volume":411},"2026-01-01T00:00:00",8.76,421000,{"timestamp":413,"open":197,"high":183,"low":192,"close":348,"volume":414},"2026-01-04T00:00:00",353500,{"timestamp":416,"open":174,"high":199,"low":176,"close":183,"volume":417},"2026-01-05T00:00:00",1008200,{"timestamp":419,"open":177,"high":177,"low":348,"close":294,"volume":420},"2026-01-06T00:00:00",249200,{"timestamp":422,"open":209,"high":177,"low":271,"close":280,"volume":423},"2026-01-07T00:00:00",292200,{"timestamp":425,"open":209,"high":175,"low":348,"close":426,"volume":427},"2026-01-08T00:00:00",8.83,482000,{"timestamp":429,"open":175,"high":175,"low":430,"close":177,"volume":431},"2026-01-11T00:00:00",8.74,703900,{"timestamp":433,"open":225,"high":181,"low":294,"close":177,"volume":434},"2026-01-12T00:00:00",501900,{"timestamp":436,"open":170,"high":272,"low":193,"close":203,"volume":437},"2026-01-13T00:00:00",509600,{"timestamp":439,"open":181,"high":205,"low":187,"close":183,"volume":440},"2026-01-14T00:00:00",313600,{"timestamp":442,"open":177,"high":177,"low":176,"close":192,"volume":443},"2026-01-15T00:00:00",596600,{"timestamp":445,"open":348,"high":426,"low":326,"close":183,"volume":446},"2026-01-18T00:00:00",403700,{"timestamp":448,"open":177,"high":203,"low":209,"close":182,"volume":449},"2026-01-19T00:00:00",386000,{"timestamp":451,"open":177,"high":452,"low":177,"close":453,"volume":454},"2026-01-20T00:00:00",9.18,9.15,1021000,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2026-01-21T00:00:00",9.2,9.39,9.12,9.19,1723700,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-01-22T00:00:00",9.17,9.32,9.02,9.28,704800,{"timestamp":470,"open":471,"high":472,"low":459,"close":457,"volume":473},"2026-01-25T00:00:00",9.38,9.46,411900,{"timestamp":475,"open":476,"high":477,"low":476,"close":478,"volume":479},"2026-01-26T00:00:00",9.23,9.45,9.29,698700,{"timestamp":481,"open":467,"high":477,"low":467,"close":482,"volume":483},"2026-01-27T00:00:00",9.34,705100,{"timestamp":485,"open":486,"high":487,"low":488,"close":457,"volume":489},"2026-01-28T00:00:00",9.4,9.44,9.05,935700,{"timestamp":491,"open":466,"high":492,"low":466,"close":493,"volume":494},"2026-02-01T00:00:00",9.13,9.11,443400,{"timestamp":496,"open":459,"high":497,"low":459,"close":452,"volume":498},"2026-02-02T00:00:00",9.36,602000,{"timestamp":500,"open":501,"high":501,"low":352,"close":488,"volume":502},"2026-02-03T00:00:00",9.24,402000,{"timestamp":504,"open":360,"high":505,"low":205,"close":506,"volume":507},"2026-02-05T00:00:00",9.09,8.99,455500,{"timestamp":509,"open":360,"high":467,"low":466,"close":510,"volume":511},"2026-02-08T00:00:00",9.22,519400,{"timestamp":513,"open":460,"high":514,"low":460,"close":515,"volume":516},"2026-02-09T00:00:00",9.33,9.25,337400,{"timestamp":518,"open":501,"high":519,"low":510,"close":520,"volume":521},"2026-02-10T00:00:00",9.62,9.55,965900,{"timestamp":523,"open":520,"high":524,"low":525,"close":458,"volume":526},"2026-02-11T00:00:00",9.56,9.31,498300,{"timestamp":528,"open":529,"high":529,"low":459,"close":530,"volume":531},"2026-02-12T00:00:00",9.35,9.27,486700,{"timestamp":533,"open":515,"high":471,"low":534,"close":530,"volume":535},"2026-02-17T00:00:00",9.16,448200,{"timestamp":537,"open":514,"high":538,"low":514,"close":539,"volume":540},"2026-02-18T00:00:00",9.54,9.48,630600,{"timestamp":542,"open":539,"high":524,"low":514,"close":543,"volume":544},"2026-02-19T00:00:00",9.51,690500,{"timestamp":546,"open":487,"high":547,"low":510,"close":548,"volume":549},"2026-02-22T00:00:00",9.65,9.42,1065900,{"timestamp":551,"open":529,"high":552,"low":529,"close":553,"volume":554},"2026-02-23T00:00:00",9.72,9.6,1083200,{"timestamp":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2026-02-24T00:00:00",9.67,9.68,9.47,9.58,597300,{"timestamp":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-02-25T00:00:00",9.61,9.86,9.59,9.64,1049400,{"timestamp":570,"open":558,"high":571,"low":572,"close":573,"volume":574},"2026-02-26T00:00:00",9.85,9.57,9.79,797900,{"timestamp":576,"open":565,"high":577,"low":578,"close":579,"volume":580},"2026-03-01T00:00:00",9.97,9.63,9.9,1306000,{"timestamp":86,"open":582,"high":583,"low":487,"close":552,"volume":584},9.8,9.84,1278100,{"timestamp":586,"open":587,"high":588,"low":589,"close":573,"volume":590},"2026-03-03T00:00:00",9.71,9.88,9.66,830700,{"timestamp":592,"open":571,"high":593,"low":594,"close":595,"volume":596},"2026-03-04T00:00:00",10.12,9.81,9.92,1300400,{"timestamp":87,"open":598,"high":599,"low":600,"close":601,"volume":602},9.91,10.05,9.7,9.75,735700,{"timestamp":604,"open":605,"high":582,"low":606,"close":573,"volume":607},"2026-03-08T00:00:00",9.78,9.49,1188400,{"timestamp":609,"open":582,"high":610,"low":552,"close":583,"volume":611},"2026-03-09T00:00:00",9.89,809900,{"timestamp":613,"open":552,"high":614,"low":572,"close":564,"volume":615},"2026-03-10T00:00:00",9.83,946100,{"timestamp":617,"open":566,"high":566,"low":618,"close":478,"volume":619},"2026-03-11T00:00:00",9.26,974800,{"timestamp":621,"open":622,"high":623,"low":131,"close":459,"volume":624},"2026-03-12T00:00:00",9.3,9.37,907400,{"timestamp":626,"open":627,"high":622,"low":627,"close":464,"volume":628},"2026-03-15T00:00:00",9.14,750800,{"timestamp":630,"open":457,"high":623,"low":492,"close":514,"volume":631},"2026-03-16T00:00:00",604500,{"timestamp":633,"open":457,"high":501,"low":131,"close":464,"volume":634},"2026-03-18T00:00:00",682500,{"timestamp":636,"open":460,"high":457,"low":208,"close":352,"volume":637},"2026-03-19T00:00:00",569900,{"timestamp":639,"open":356,"high":477,"low":356,"close":640,"volume":641},"2026-03-22T00:00:00",9.43,473400,{"timestamp":643,"open":478,"high":644,"low":464,"close":497,"volume":645},"2026-03-23T00:00:00",9.41,452300,{"timestamp":647,"open":482,"high":564,"low":482,"close":553,"volume":648},"2026-03-24T00:00:00",455300,{"timestamp":650,"open":651,"high":553,"low":477,"close":477,"volume":652},"2026-03-25T00:00:00",9.52,375500,{"timestamp":654,"open":477,"high":538,"low":529,"close":486,"volume":655},"2026-03-26T00:00:00",535800,{"timestamp":657,"open":477,"high":520,"low":548,"close":539,"volume":658},"2026-03-29T00:00:00",223100,{"timestamp":660,"open":661,"high":662,"low":661,"close":662,"volume":663},"2026-03-30T00:00:00",9.5,9.77,625200,{"timestamp":665,"open":564,"high":582,"low":553,"close":600,"volume":666},"2026-03-31T00:00:00",781700,{"timestamp":668,"open":553,"high":669,"low":539,"close":553,"volume":670},"2026-04-01T00:00:00",9.69,549200,{"timestamp":672,"open":520,"high":547,"low":640,"close":640,"volume":673},"2026-04-05T00:00:00",490100,{"timestamp":675,"open":472,"high":559,"low":530,"close":525,"volume":676},"2026-04-06T00:00:00",619900,{"timestamp":678,"open":559,"high":553,"low":458,"close":539,"volume":679},"2026-04-07T00:00:00",563800,{"timestamp":681,"open":661,"high":566,"low":644,"close":538,"volume":682},"2026-04-08T00:00:00",574800,{"timestamp":684,"open":553,"high":589,"low":661,"close":661,"volume":685},"2026-04-09T00:00:00",381800,{"timestamp":687,"open":520,"high":558,"low":477,"close":547,"volume":688},"2026-04-12T00:00:00",874900,{"timestamp":690,"open":558,"high":587,"low":520,"close":547,"volume":691},"2026-04-13T00:00:00",383000,{"timestamp":693,"open":558,"high":558,"low":467,"close":623,"volume":694},"2026-04-14T00:00:00",979900,{"timestamp":696,"open":458,"high":486,"low":208,"close":352,"volume":697},"2026-04-15T00:00:00",1890400,{"timestamp":699,"open":360,"high":700,"low":199,"close":208,"volume":701},"2026-04-16T00:00:00",9.07,1452300,{"timestamp":703,"open":704,"high":466,"low":182,"close":705,"volume":706},"2026-04-19T00:00:00",8.96,8.94,710900,{"timestamp":708,"open":352,"high":352,"low":209,"close":187,"volume":709},"2026-04-21T00:00:00",1385600,{"timestamp":711,"open":170,"high":170,"low":230,"close":192,"volume":712},"2026-04-22T00:00:00",1053100,{"timestamp":714,"open":218,"high":218,"low":304,"close":253,"volume":715},"2026-04-23T00:00:00",991300,{"timestamp":717,"open":258,"high":304,"low":718,"close":719,"volume":720},"2026-04-26T00:00:00",8.1,8.11,1198900,{"timestamp":722,"open":723,"high":724,"low":725,"close":723,"volume":726},"2026-04-27T00:00:00",8.16,8.21,8.08,855700,{"timestamp":728,"open":729,"high":729,"low":730,"close":731,"volume":732},"2026-04-28T00:00:00",8.22,8.06,8.07,651100,{"timestamp":734,"open":735,"high":736,"low":737,"close":737,"volume":738},"2026-04-29T00:00:00",8,8.13,7.8,3696600,{"timestamp":740,"open":741,"high":735,"low":742,"close":742,"volume":743},"2026-05-03T00:00:00",7.84,7.83,2836800,{"timestamp":95,"open":745,"high":746,"low":747,"close":748,"volume":749},7.85,7.9,7.71,7.73,1333300,{"timestamp":751,"open":752,"high":753,"low":754,"close":753,"volume":755},"2026-05-05T00:00:00",7.82,7.86,7.77,1068900,{"timestamp":757,"open":753,"high":758,"low":752,"close":759,"volume":760},"2026-05-06T00:00:00",7.97,7.87,1272800,{"timestamp":96,"open":762,"high":746,"low":763,"close":764,"volume":765},7.89,7.74,7.75,839200,{"timestamp":767,"open":768,"high":768,"low":769,"close":747,"volume":770},"2026-05-10T00:00:00",7.79,7.64,788700,{"timestamp":772,"open":748,"high":748,"low":773,"close":134,"volume":774},"2026-05-11T00:00:00",7.62,985500,{"timestamp":776,"open":777,"high":742,"low":778,"close":779,"volume":780},"2026-05-12T00:00:00",7.7,7.63,7.69,863100,{"timestamp":782,"open":783,"high":784,"low":783,"close":759,"volume":785},"2026-05-13T00:00:00",7.72,7.92,758700,{"timestamp":787,"open":753,"high":788,"low":748,"close":745,"volume":789},"2026-05-14T00:00:00",7.88,1490100,{"timestamp":791,"open":753,"high":792,"low":114,"close":745,"volume":793},"2026-05-17T00:00:00",8.02,1069100,{"timestamp":795,"open":745,"high":745,"low":796,"close":797,"volume":798},"2026-05-18T00:00:00",7.68,7.76,643600,{"timestamp":800,"open":114,"high":758,"low":114,"close":801,"volume":802},"2026-05-19T00:00:00",7.96,861900,{"timestamp":92,"open":735,"high":719,"low":784,"close":730,"volume":804},637100,{"timestamp":806,"open":730,"high":718,"low":807,"close":725,"volume":808},"2026-05-21T00:00:00",7.94,557100,{"timestamp":810,"open":792,"high":811,"low":801,"close":812,"volume":813},"2026-05-24T00:00:00",8.12,8.03,332100,{"timestamp":815,"open":725,"high":725,"low":788,"close":816,"volume":817},"2026-05-25T00:00:00",7.91,454200,{"timestamp":819,"open":784,"high":820,"low":746,"close":801,"volume":821},"2026-05-26T00:00:00",8.05,732600,{"timestamp":823,"open":824,"high":792,"low":762,"close":807,"volume":825},"2026-05-27T00:00:00",7.93,321100,{"timestamp":827,"open":824,"high":811,"low":788,"close":792,"volume":828},"2026-05-28T00:00:00",1170200,{"timestamp":830,"open":831,"high":725,"low":759,"close":807,"volume":832},"2026-05-31T00:00:00",8.01,1575700,{"timestamp":834,"open":801,"high":835,"low":753,"close":753,"volume":836},"2026-06-01T00:00:00",7.99,632000,{"timestamp":838,"open":759,"high":758,"low":752,"close":746,"volume":839},"2026-06-02T00:00:00",721300,{"timestamp":841,"open":746,"high":784,"low":114,"close":745,"volume":842},"2026-06-04T00:00:00",448100,{"timestamp":844,"open":788,"high":762,"low":114,"close":741,"volume":845},"2026-06-07T00:00:00",561500,{"timestamp":847,"open":741,"high":801,"low":741,"close":801,"volume":848},"2026-06-08T00:00:00",617500,{"timestamp":850,"open":759,"high":835,"low":753,"close":753,"volume":851},"2026-06-09T00:00:00",441300,{"timestamp":853,"open":746,"high":854,"low":783,"close":854,"volume":855},"2026-06-10T00:00:00",7.95,765000,{"timestamp":857,"open":854,"high":123,"low":759,"close":854,"volume":858},"2026-06-11T00:00:00",410900,{"timestamp":860,"open":801,"high":718,"low":762,"close":746,"volume":861},"2026-06-14T00:00:00",694800,{"timestamp":863,"open":746,"high":784,"low":737,"close":737,"volume":864},"2026-06-15T00:00:00",602700,{"timestamp":866,"open":753,"high":835,"low":867,"close":759,"volume":868},"2026-06-16T00:00:00",7.81,795700,{"timestamp":870,"open":753,"high":816,"low":737,"close":753,"volume":871},"2026-06-17T00:00:00",749600,{"timestamp":873,"open":753,"high":746,"low":114,"close":746,"volume":874},"2026-06-18T00:00:00",528900,{"timestamp":876,"open":854,"high":758,"low":796,"close":796,"volume":877},"2026-06-21T00:00:00",1369400,{"timestamp":879,"open":796,"high":796,"low":880,"close":778,"volume":881},"2026-06-22T00:00:00",7.55,791800,{"timestamp":883,"open":778,"high":737,"low":884,"close":768,"volume":885},"2026-06-23T00:00:00",7.58,625900,{"timestamp":887,"open":768,"high":788,"low":764,"close":754,"volume":888},"2026-06-24T00:00:00",383600,{"timestamp":890,"open":754,"high":752,"low":891,"close":737,"volume":892},"2026-06-25T00:00:00",7.67,389300,{"timestamp":894,"open":867,"high":816,"low":114,"close":759,"volume":895},"2026-06-28T00:00:00",380600,{"timestamp":897,"open":746,"high":746,"low":747,"close":741,"volume":898},"2026-06-29T00:00:00",497800,{"timestamp":900,"open":745,"high":758,"low":768,"close":854,"volume":901},"2026-06-30T00:00:00",633300,{"timestamp":903,"open":824,"high":792,"low":824,"close":735,"volume":904},"2026-07-01T00:00:00",629100,{"timestamp":906,"open":820,"high":820,"low":784,"close":784,"volume":907},"2026-07-02T00:00:00",350600,{"timestamp":909,"open":801,"high":123,"low":759,"close":807,"volume":910},"2026-07-05T00:00:00",299500,{"timestamp":912,"open":835,"high":835,"low":762,"close":746,"volume":913},"2026-07-06T00:00:00",278400,{"timestamp":915,"open":746,"high":758,"low":753,"close":788,"volume":916},"2026-07-07T00:00:00",445900,{"timestamp":918,"open":816,"high":854,"low":753,"close":753,"volume":919},"2026-07-08T00:00:00",307600,{"timestamp":921,"open":807,"high":812,"low":784,"close":831,"volume":922},"2026-07-09T00:00:00",429200,{"timestamp":924,"open":735,"high":725,"low":784,"close":854,"volume":925},"2026-07-12T00:00:00",388300,{"timestamp":927,"open":854,"high":928,"low":816,"close":831,"volume":929},"2026-07-13T00:00:00",8.04,496100,{"timestamp":931,"open":820,"high":725,"low":123,"close":123,"volume":932},"2026-07-14T00:00:00",345900,{"timestamp":934,"open":835,"high":719,"low":854,"close":725,"volume":935},"2026-07-15T00:00:00",590500,{"timestamp":937,"open":736,"high":736,"low":824,"close":854,"volume":938},"2026-07-16T00:00:00",374900,{"timestamp":940,"open":735,"high":812,"low":762,"close":835,"volume":941},"2026-07-19T00:00:00",424100,{"timestamp":943,"open":835,"high":835,"low":742,"close":762,"volume":944},"2026-07-20T00:00:00",521600,{"timestamp":946,"open":807,"high":928,"low":762,"close":735,"volume":947},"2026-07-21T00:00:00",447400,{"timestamp":949,"open":835,"high":792,"low":746,"close":824,"volume":950},"2026-07-22T00:00:00",472200,{"timestamp":952,"open":824,"high":758,"low":816,"close":854,"volume":953},"2026-07-23T00:00:00",300000,{"timestamp":955,"open":758,"high":820,"low":824,"close":824,"volume":956},"2026-07-26T00:00:00",237800,{"timestamp":958,"open":801,"high":723,"low":824,"close":736,"volume":959},"2026-07-27T00:00:00",626300,{"timestamp":961,"open":725,"high":962,"low":801,"close":801,"volume":963},"2026-07-28T00:00:00",8.14,436000,{"timestamp":965,"open":831,"high":812,"low":784,"close":812,"volume":966},"2026-07-29T00:00:00",372300,{"timestamp":968,"open":831,"high":723,"low":752,"close":719,"volume":969},"2026-07-30T00:00:00",488900,{"timestamp":971,"open":719,"high":313,"low":725,"close":322,"volume":972},"2026-08-02T00:00:00",977300,{"timestamp":974,"open":309,"high":176,"low":243,"close":166,"volume":975},"2026-08-03T00:00:00",744700,{"timestamp":99,"open":153,"high":286,"low":241,"close":321,"volume":977},512200,{"timestamp":979,"open":330,"high":247,"low":160,"close":980,"volume":981},"2026-08-05T00:00:00",8.31,432400,{"timestamp":983,"open":980,"high":252,"low":984,"close":165,"volume":985},"2026-08-06T00:00:00",8.19,485300,{"timestamp":987,"open":988,"high":160,"low":831,"close":792,"volume":989},"2026-08-09T00:00:00",8.23,640800,{"timestamp":991,"open":735,"high":719,"low":759,"close":746,"volume":992},"2026-08-10T00:00:00",820100,{"timestamp":994,"open":788,"high":835,"low":752,"close":801,"volume":995},"2026-08-11T00:00:00",490200,{"timestamp":997,"open":807,"high":735,"low":114,"close":745,"volume":998},"2026-08-12T00:00:00",541500,{"timestamp":1000,"open":759,"high":759,"low":769,"close":748,"volume":1001},"2026-08-13T00:00:00",738000,{"timestamp":1003,"open":796,"high":783,"low":1004,"close":773,"volume":1005},"2026-08-16T00:00:00",7.57,609500,{"timestamp":1007,"open":773,"high":737,"low":773,"close":114,"volume":1008},"2026-08-17T00:00:00",513200,{"timestamp":1010,"open":768,"high":759,"low":779,"close":748,"volume":1011},"2026-08-18T00:00:00",758900,{"timestamp":1013,"open":779,"high":737,"low":796,"close":796,"volume":1014},"2026-08-19T00:00:00",601300,{"timestamp":101,"open":796,"high":737,"low":891,"close":763,"volume":1016},630400,{"timestamp":1018,"open":114,"high":742,"low":134,"close":742,"volume":1019},"2026-08-23T00:00:00",566800,{"timestamp":1021,"open":745,"high":745,"low":764,"close":114,"volume":1022},"2026-08-24T00:00:00",376900,{"timestamp":1024,"open":752,"high":745,"low":777,"close":777,"volume":1025},"2026-08-25T00:00:00",523800,{"timestamp":1027,"open":779,"high":741,"low":796,"close":763,"volume":1028},"2026-08-26T00:00:00",352600,{"timestamp":1030,"open":763,"high":742,"low":747,"close":783,"volume":1031},"2026-08-27T00:00:00",340800,{"timestamp":1033,"open":754,"high":737,"low":1034,"close":1034,"volume":1035},"2026-08-30T00:00:00",7.56,1078000,{"timestamp":1037,"open":773,"high":768,"low":1038,"close":1039,"volume":1040},"2026-08-31T00:00:00",7.59,7.6,1336500,{"timestamp":1042,"open":773,"high":745,"low":773,"close":747,"volume":1043},"2026-09-01T00:00:00",994600,{"timestamp":1045,"open":783,"high":768,"low":134,"close":134,"volume":1046},"2026-09-02T00:00:00",786900,{"timestamp":1048,"open":796,"high":768,"low":773,"close":1049,"volume":1050},"2026-09-03T00:00:00",7.66,942100,{"timestamp":1052,"open":783,"high":807,"low":783,"close":759,"volume":1053},"2026-09-07T00:00:00",1024900,{"timestamp":1055,"open":762,"high":824,"low":867,"close":867,"volume":1056},"2026-09-08T00:00:00",641000,{"timestamp":1058,"open":742,"high":854,"low":867,"close":745,"volume":1059},"2026-09-09T00:00:00",613300,{"timestamp":1061,"open":753,"high":854,"low":867,"close":854,"volume":1062},"2026-09-10T00:00:00",531000,{"timestamp":1064,"open":746,"high":758,"low":745,"close":758,"volume":1065},"2026-09-13T00:00:00",391000,{"timestamp":1067,"open":835,"high":792,"low":816,"close":801,"volume":1068},"2026-09-14T00:00:00",635700,{"timestamp":1070,"open":801,"high":1071,"low":746,"close":831,"volume":1072},"2026-09-15T00:00:00",8.09,561100,{"timestamp":1074,"open":831,"high":1071,"low":854,"close":812,"volume":1075},"2026-09-16T00:00:00",370900,{"timestamp":1077,"open":735,"high":820,"low":762,"close":820,"volume":1078},"2026-09-17T00:00:00",502800,{"timestamp":1080,"open":820,"high":725,"low":784,"close":807,"volume":1081},"2026-09-20T00:00:00",584500,{"timestamp":1083,"open":784,"high":758,"low":746,"close":784,"volume":1084},"2026-09-21T00:00:00",417900,{"timestamp":1086,"open":816,"high":835,"low":788,"close":854,"volume":1087},"2026-09-22T00:00:00",820200,{"timestamp":1089,"open":746,"high":854,"low":764,"close":768,"volume":1090},"2026-09-23T00:00:00",672100,[]]