[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fYU2GaNOQsjfnagfyYV3uuOkN16oCbIxWIW55wQGQ1Zw":3,"$fnvbtMgOC2FHkmc_bDlw5zXPiFT-ajB4b0AbrvapOuuA":46,"$fXNnKfEglsFPRRkU4rZTJwQPQUeteU8LYDvfYkCk_SGM":50},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AERI3","aeri3","stock","Aeris Ind. E Com. De Equip. Geracao De Energia S\u002FA","Aeris Energy","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},2.2,-0.1,-4.7619,"BRL","2026-09-24T23:48:16Z",{"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},-14.853,-15.922,0,18.82,-0.15,-0.14,-0.26,-5.14,0.24,2065377000,-402071000,93.29,-71.5,-59.65,-174.62,-92.65,-5.34,-4.82,-1.96,0.52,null,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","ENGI11",{"items":47,"totalItens":38,"success":48,"errors":49,"limitReached":38},[],true,[],{"items":51,"totalItens":38,"success":48,"errors":927,"limitReached":38},[52,58,63,67,71,76,80,83,86,90,94,99,106,110,115,119,122,126,129,132,135,139,143,148,152,156,161,164,167,170,173,176,180,183,186,189,192,195,198,201,204,208,211,214,217,220,223,226,229,232,235,238,241,245,250,257,264,270,275,280,285,290,295,299,303,307,313,316,319,322,325,329,332,335,338,341,344,348,351,354,357,359,362,365,368,371,376,379,383,387,391,394,399,403,408,413,420,427,432,436,439,443,446,449,454,459,463,468,471,474,477,480,483,486,489,494,499,505,509,514,517,520,525,531,536,540,543,547,551,554,558,561,564,569,573,577,581,585,589,592,595,598,601,605,608,612,615,617,621,624,627,630,634,637,641,645,649,653,657,660,662,665,668,671,675,678,681,685,688,691,694,697,700,703,706,709,712,717,722,727,733,738,743,747,752,756,760,763,766,769,772,775,778,781,784,787,790,793,795,797,800,802,805,807,809,814,817,820,824,827,830,833,836,838,841,843,847,850,853,855,858,860,863,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,909,912,915,917,919,921,924],{"timestamp":53,"open":54,"high":54,"low":55,"close":56,"volume":57},"2025-09-25T00:00:00",4.1,4.03,4.09,95200,{"timestamp":59,"open":56,"high":54,"low":60,"close":61,"volume":62},"2025-09-28T00:00:00",4.04,4.05,31200,{"timestamp":64,"open":61,"high":56,"low":65,"close":55,"volume":66},"2025-09-29T00:00:00",4.02,84700,{"timestamp":68,"open":55,"high":54,"low":69,"close":54,"volume":70},"2025-09-30T00:00:00",4,152700,{"timestamp":72,"open":73,"high":54,"low":60,"close":74,"volume":75},"2025-10-01T00:00:00",4.06,4.08,59200,{"timestamp":77,"open":65,"high":78,"low":65,"close":74,"volume":79},"2025-10-02T00:00:00",4.13,55600,{"timestamp":81,"open":61,"high":74,"low":60,"close":74,"volume":82},"2025-10-05T00:00:00",95100,{"timestamp":84,"open":74,"high":56,"low":65,"close":73,"volume":85},"2025-10-06T00:00:00",84000,{"timestamp":87,"open":60,"high":88,"low":55,"close":55,"volume":89},"2025-10-07T00:00:00",4.07,71100,{"timestamp":91,"open":65,"high":73,"low":92,"close":55,"volume":93},"2025-10-08T00:00:00",3.99,72400,{"timestamp":95,"open":96,"high":60,"low":97,"close":97,"volume":98},"2025-10-09T00:00:00",3.93,3.88,53500,{"timestamp":100,"open":101,"high":102,"low":103,"close":104,"volume":105},"2025-10-12T00:00:00",3.9,3.98,3.89,3.95,34700,{"timestamp":107,"open":108,"high":65,"low":108,"close":69,"volume":109},"2025-10-13T00:00:00",3.91,116500,{"timestamp":111,"open":69,"high":112,"low":113,"close":73,"volume":114},"2025-10-14T00:00:00",4.14,3.92,80300,{"timestamp":116,"open":74,"high":78,"low":117,"close":73,"volume":118},"2025-10-15T00:00:00",4.01,31100,{"timestamp":120,"open":69,"high":56,"low":69,"close":73,"volume":121},"2025-10-16T00:00:00",21400,{"timestamp":123,"open":117,"high":124,"low":69,"close":69,"volume":125},"2025-10-19T00:00:00",4.11,52200,{"timestamp":127,"open":60,"high":54,"low":69,"close":56,"volume":128},"2025-10-20T00:00:00",72800,{"timestamp":130,"open":74,"high":74,"low":65,"close":73,"volume":131},"2025-10-21T00:00:00",16900,{"timestamp":133,"open":65,"high":74,"low":65,"close":74,"volume":134},"2025-10-22T00:00:00",36700,{"timestamp":136,"open":74,"high":137,"low":88,"close":124,"volume":138},"2025-10-23T00:00:00",4.19,75700,{"timestamp":140,"open":54,"high":78,"low":74,"close":141,"volume":142},"2025-10-26T00:00:00",4.12,27700,{"timestamp":144,"open":74,"high":145,"low":74,"close":146,"volume":147},"2025-10-27T00:00:00",4.3,4.23,125900,{"timestamp":149,"open":150,"high":145,"low":137,"close":137,"volume":151},"2025-10-28T00:00:00",4.2,54800,{"timestamp":153,"open":137,"high":154,"low":61,"close":112,"volume":155},"2025-10-29T00:00:00",4.25,94100,{"timestamp":157,"open":54,"high":158,"low":61,"close":159,"volume":160},"2025-10-30T00:00:00",4.18,4.15,66600,{"timestamp":162,"open":159,"high":159,"low":74,"close":56,"volume":163},"2025-11-02T00:00:00",24600,{"timestamp":165,"open":112,"high":112,"low":61,"close":56,"volume":166},"2025-11-03T00:00:00",49700,{"timestamp":168,"open":73,"high":159,"low":73,"close":159,"volume":169},"2025-11-04T00:00:00",44700,{"timestamp":171,"open":74,"high":124,"low":117,"close":73,"volume":172},"2025-11-05T00:00:00",104300,{"timestamp":174,"open":55,"high":159,"low":69,"close":78,"volume":175},"2025-11-06T00:00:00",53900,{"timestamp":177,"open":159,"high":178,"low":69,"close":61,"volume":179},"2025-11-09T00:00:00",4.16,72200,{"timestamp":181,"open":73,"high":159,"low":65,"close":54,"volume":182},"2025-11-10T00:00:00",76300,{"timestamp":184,"open":54,"high":141,"low":117,"close":56,"volume":185},"2025-11-11T00:00:00",58700,{"timestamp":187,"open":54,"high":54,"low":117,"close":55,"volume":188},"2025-11-12T00:00:00",129800,{"timestamp":190,"open":117,"high":74,"low":117,"close":88,"volume":191},"2025-11-13T00:00:00",48400,{"timestamp":193,"open":61,"high":74,"low":65,"close":73,"volume":194},"2025-11-16T00:00:00",54400,{"timestamp":196,"open":60,"high":56,"low":55,"close":73,"volume":197},"2025-11-17T00:00:00",29100,{"timestamp":199,"open":73,"high":88,"low":55,"close":61,"volume":200},"2025-11-18T00:00:00",23000,{"timestamp":202,"open":88,"high":74,"low":117,"close":61,"volume":203},"2025-11-20T00:00:00",98300,{"timestamp":205,"open":117,"high":88,"low":206,"close":55,"volume":207},"2025-11-23T00:00:00",3.97,47600,{"timestamp":209,"open":61,"high":54,"low":92,"close":88,"volume":210},"2025-11-24T00:00:00",41500,{"timestamp":212,"open":61,"high":54,"low":60,"close":61,"volume":213},"2025-11-25T00:00:00",40200,{"timestamp":215,"open":74,"high":74,"low":65,"close":88,"volume":216},"2025-11-26T00:00:00",44200,{"timestamp":218,"open":61,"high":74,"low":55,"close":73,"volume":219},"2025-11-27T00:00:00",34600,{"timestamp":221,"open":73,"high":73,"low":60,"close":73,"volume":222},"2025-11-30T00:00:00",27900,{"timestamp":224,"open":56,"high":56,"low":61,"close":73,"volume":225},"2025-12-01T00:00:00",41100,{"timestamp":227,"open":61,"high":88,"low":60,"close":88,"volume":228},"2025-12-02T00:00:00",53400,{"timestamp":230,"open":61,"high":159,"low":60,"close":88,"volume":231},"2025-12-03T00:00:00",62800,{"timestamp":233,"open":88,"high":88,"low":102,"close":92,"volume":234},"2025-12-04T00:00:00",83000,{"timestamp":236,"open":61,"high":61,"low":69,"close":65,"volume":237},"2025-12-07T00:00:00",43100,{"timestamp":239,"open":65,"high":60,"low":102,"close":69,"volume":240},"2025-12-08T00:00:00",107300,{"timestamp":242,"open":60,"high":60,"low":243,"close":97,"volume":244},"2025-12-09T00:00:00",3.87,211600,{"timestamp":246,"open":97,"high":97,"low":247,"close":248,"volume":249},"2025-12-10T00:00:00",3.58,3.59,378200,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-12-11T00:00:00",3.64,3.65,3,3.25,631200,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-12-14T00:00:00",3.23,3.31,3.17,3.22,138100,{"timestamp":265,"open":266,"high":267,"low":268,"close":266,"volume":269},"2025-12-15T00:00:00",3.18,3.2,3.14,62700,{"timestamp":271,"open":259,"high":272,"low":266,"close":273,"volume":274},"2025-12-16T00:00:00",3.33,3.26,58800,{"timestamp":276,"open":260,"high":277,"low":278,"close":272,"volume":279},"2025-12-17T00:00:00",3.36,3.29,98000,{"timestamp":281,"open":282,"high":283,"low":282,"close":260,"volume":284},"2025-12-18T00:00:00",3.27,3.35,38500,{"timestamp":286,"open":272,"high":287,"low":288,"close":267,"volume":289},"2025-12-21T00:00:00",3.34,3.16,43900,{"timestamp":291,"open":267,"high":267,"low":292,"close":293,"volume":294},"2025-12-22T00:00:00",3.12,3.15,78900,{"timestamp":296,"open":261,"high":262,"low":297,"close":261,"volume":298},"2025-12-25T00:00:00",3.11,33600,{"timestamp":300,"open":301,"high":259,"low":288,"close":267,"volume":302},"2025-12-28T00:00:00",3.19,35300,{"timestamp":304,"open":259,"high":305,"low":266,"close":278,"volume":306},"2025-12-29T00:00:00",3.32,47200,{"timestamp":308,"open":309,"high":310,"low":309,"close":311,"volume":312},"2026-01-01T00:00:00",3.21,3.3,3.28,18000,{"timestamp":314,"open":278,"high":278,"low":261,"close":259,"volume":315},"2026-01-04T00:00:00",29700,{"timestamp":317,"open":255,"high":310,"low":266,"close":311,"volume":318},"2026-01-05T00:00:00",42900,{"timestamp":320,"open":309,"high":278,"low":309,"close":311,"volume":321},"2026-01-06T00:00:00",40400,{"timestamp":323,"open":310,"high":310,"low":259,"close":282,"volume":324},"2026-01-07T00:00:00",21200,{"timestamp":326,"open":327,"high":311,"low":309,"close":282,"volume":328},"2026-01-08T00:00:00",3.24,56400,{"timestamp":330,"open":311,"high":278,"low":262,"close":311,"volume":331},"2026-01-11T00:00:00",43500,{"timestamp":333,"open":311,"high":311,"low":309,"close":327,"volume":334},"2026-01-12T00:00:00",19100,{"timestamp":336,"open":273,"high":278,"low":267,"close":273,"volume":337},"2026-01-13T00:00:00",47500,{"timestamp":339,"open":309,"high":262,"low":301,"close":262,"volume":340},"2026-01-14T00:00:00",9600,{"timestamp":342,"open":262,"high":262,"low":288,"close":261,"volume":343},"2026-01-15T00:00:00",26900,{"timestamp":345,"open":267,"high":267,"low":346,"close":293,"volume":347},"2026-01-18T00:00:00",3.13,18400,{"timestamp":349,"open":346,"high":267,"low":346,"close":261,"volume":350},"2026-01-19T00:00:00",37300,{"timestamp":352,"open":297,"high":301,"low":297,"close":261,"volume":353},"2026-01-20T00:00:00",42500,{"timestamp":355,"open":266,"high":282,"low":293,"close":267,"volume":356},"2026-01-21T00:00:00",150000,{"timestamp":358,"open":255,"high":255,"low":293,"close":261,"volume":172},"2026-01-22T00:00:00",{"timestamp":360,"open":266,"high":327,"low":261,"close":267,"volume":361},"2026-01-25T00:00:00",68500,{"timestamp":363,"open":309,"high":327,"low":261,"close":267,"volume":364},"2026-01-26T00:00:00",64000,{"timestamp":366,"open":261,"high":259,"low":261,"close":259,"volume":367},"2026-01-27T00:00:00",90600,{"timestamp":369,"open":267,"high":262,"low":293,"close":266,"volume":370},"2026-01-28T00:00:00",46700,{"timestamp":372,"open":373,"high":301,"low":374,"close":266,"volume":375},"2026-02-01T00:00:00",3.1,3.09,36500,{"timestamp":377,"open":293,"high":301,"low":297,"close":261,"volume":378},"2026-02-02T00:00:00",28200,{"timestamp":380,"open":292,"high":293,"low":381,"close":373,"volume":382},"2026-02-03T00:00:00",3.08,46600,{"timestamp":384,"open":374,"high":374,"low":385,"close":386,"volume":353},"2026-02-05T00:00:00",3.02,3.05,{"timestamp":388,"open":381,"high":381,"low":254,"close":389,"volume":390},"2026-02-08T00:00:00",3.03,91200,{"timestamp":392,"open":381,"high":381,"low":254,"close":386,"volume":393},"2026-02-09T00:00:00",80200,{"timestamp":395,"open":396,"high":381,"low":397,"close":386,"volume":398},"2026-02-10T00:00:00",3.01,2.97,78700,{"timestamp":400,"open":401,"high":401,"low":397,"close":254,"volume":402},"2026-02-11T00:00:00",3.04,51000,{"timestamp":404,"open":396,"high":396,"low":405,"close":406,"volume":407},"2026-02-12T00:00:00",2.98,2.99,10700,{"timestamp":409,"open":406,"high":406,"low":410,"close":411,"volume":412},"2026-02-17T00:00:00",2.81,2.86,74700,{"timestamp":414,"open":415,"high":416,"low":417,"close":418,"volume":419},"2026-02-18T00:00:00",2.84,2.88,2.82,2.85,81500,{"timestamp":421,"open":422,"high":423,"low":424,"close":425,"volume":426},"2026-02-19T00:00:00",2.8,2.89,2.79,2.87,87700,{"timestamp":428,"open":429,"high":430,"low":422,"close":411,"volume":431},"2026-02-22T00:00:00",2.9,2.92,52500,{"timestamp":433,"open":411,"high":411,"low":424,"close":434,"volume":435},"2026-02-23T00:00:00",2.83,54200,{"timestamp":437,"open":434,"high":411,"low":438,"close":424,"volume":306},"2026-02-24T00:00:00",2.77,{"timestamp":440,"open":441,"high":417,"low":441,"close":410,"volume":442},"2026-02-25T00:00:00",2.78,25400,{"timestamp":444,"open":410,"high":410,"low":438,"close":424,"volume":445},"2026-02-26T00:00:00",30100,{"timestamp":447,"open":422,"high":434,"low":438,"close":424,"volume":448},"2026-03-01T00:00:00",18700,{"timestamp":450,"open":424,"high":424,"low":451,"close":452,"volume":453},"2026-03-02T00:00:00",2.71,2.76,34100,{"timestamp":455,"open":456,"high":422,"low":457,"close":438,"volume":458},"2026-03-03T00:00:00",2.75,2.7,55700,{"timestamp":460,"open":456,"high":456,"low":451,"close":461,"volume":462},"2026-03-04T00:00:00",2.72,21100,{"timestamp":464,"open":465,"high":465,"low":466,"close":451,"volume":467},"2026-03-05T00:00:00",2.73,2.65,24400,{"timestamp":469,"open":470,"high":418,"low":470,"close":418,"volume":185},"2026-03-08T00:00:00",2.68,{"timestamp":472,"open":422,"high":429,"low":422,"close":425,"volume":473},"2026-03-09T00:00:00",30600,{"timestamp":475,"open":410,"high":425,"low":410,"close":418,"volume":476},"2026-03-10T00:00:00",15300,{"timestamp":478,"open":410,"high":418,"low":422,"close":418,"volume":479},"2026-03-11T00:00:00",23100,{"timestamp":481,"open":434,"high":416,"low":417,"close":418,"volume":482},"2026-03-12T00:00:00",11000,{"timestamp":484,"open":418,"high":429,"low":417,"close":418,"volume":485},"2026-03-15T00:00:00",19800,{"timestamp":487,"open":423,"high":423,"low":417,"close":417,"volume":488},"2026-03-16T00:00:00",21500,{"timestamp":490,"open":452,"high":417,"low":491,"close":492,"volume":493},"2026-03-18T00:00:00",2.6,2.62,119400,{"timestamp":495,"open":496,"high":496,"low":497,"close":497,"volume":498},"2026-03-19T00:00:00",2.64,2.52,69400,{"timestamp":500,"open":497,"high":501,"low":502,"close":503,"volume":504},"2026-03-22T00:00:00",2.57,2.5,2.54,88900,{"timestamp":506,"open":503,"high":503,"low":502,"close":507,"volume":508},"2026-03-23T00:00:00",2.51,90200,{"timestamp":510,"open":511,"high":512,"low":507,"close":507,"volume":513},"2026-03-24T00:00:00",2.53,2.55,25900,{"timestamp":515,"open":502,"high":516,"low":502,"close":503,"volume":513},"2026-03-25T00:00:00",2.56,{"timestamp":518,"open":497,"high":516,"low":502,"close":502,"volume":519},"2026-03-26T00:00:00",59300,{"timestamp":521,"open":507,"high":516,"low":522,"close":523,"volume":524},"2026-03-29T00:00:00",2.34,2.4,213200,{"timestamp":526,"open":523,"high":527,"low":528,"close":529,"volume":530},"2026-03-30T00:00:00",2.44,2.35,2.36,42700,{"timestamp":532,"open":533,"high":534,"low":528,"close":528,"volume":535},"2026-03-31T00:00:00",2.39,2.41,35200,{"timestamp":537,"open":538,"high":533,"low":528,"close":528,"volume":539},"2026-04-01T00:00:00",2.37,19500,{"timestamp":541,"open":542,"high":533,"low":529,"close":538,"volume":298},"2026-04-05T00:00:00",2.38,{"timestamp":544,"open":538,"high":545,"low":529,"close":538,"volume":546},"2026-04-06T00:00:00",2.42,38300,{"timestamp":548,"open":529,"high":549,"low":529,"close":542,"volume":550},"2026-04-07T00:00:00",2.45,89400,{"timestamp":552,"open":545,"high":545,"low":528,"close":538,"volume":553},"2026-04-08T00:00:00",109000,{"timestamp":555,"open":523,"high":523,"low":556,"close":523,"volume":557},"2026-04-09T00:00:00",2.3,165700,{"timestamp":559,"open":533,"high":533,"low":522,"close":522,"volume":560},"2026-04-12T00:00:00",47400,{"timestamp":562,"open":522,"high":563,"low":522,"close":507,"volume":244},"2026-04-13T00:00:00",2.69,{"timestamp":565,"open":566,"high":566,"low":567,"close":567,"volume":568},"2026-04-14T00:00:00",2.59,2.43,67900,{"timestamp":570,"open":567,"high":571,"low":567,"close":571,"volume":572},"2026-04-15T00:00:00",2.49,21800,{"timestamp":574,"open":575,"high":456,"low":549,"close":456,"volume":576},"2026-04-16T00:00:00",2.48,169500,{"timestamp":578,"open":424,"high":405,"low":579,"close":429,"volume":580},"2026-04-19T00:00:00",2.74,255400,{"timestamp":582,"open":415,"high":583,"low":410,"close":416,"volume":584},"2026-04-21T00:00:00",2.91,42100,{"timestamp":586,"open":429,"high":587,"low":422,"close":422,"volume":588},"2026-04-22T00:00:00",2.95,195900,{"timestamp":590,"open":417,"high":429,"low":422,"close":422,"volume":591},"2026-04-23T00:00:00",29500,{"timestamp":593,"open":417,"high":587,"low":456,"close":456,"volume":594},"2026-04-26T00:00:00",50200,{"timestamp":596,"open":456,"high":418,"low":491,"close":491,"volume":597},"2026-04-27T00:00:00",32000,{"timestamp":599,"open":466,"high":451,"low":516,"close":600,"volume":337},"2026-04-28T00:00:00",2.66,{"timestamp":602,"open":492,"high":466,"low":603,"close":603,"volume":604},"2026-04-29T00:00:00",2.61,27800,{"timestamp":606,"open":603,"high":457,"low":516,"close":603,"volume":607},"2026-05-03T00:00:00",38600,{"timestamp":609,"open":610,"high":610,"low":502,"close":497,"volume":611},"2026-05-04T00:00:00",2.63,39300,{"timestamp":613,"open":503,"high":491,"low":507,"close":503,"volume":614},"2026-05-05T00:00:00",32400,{"timestamp":616,"open":501,"high":492,"low":511,"close":512,"volume":467},"2026-05-06T00:00:00",{"timestamp":618,"open":511,"high":619,"low":497,"close":619,"volume":620},"2026-05-07T00:00:00",2.58,27400,{"timestamp":622,"open":516,"high":501,"low":497,"close":497,"volume":623},"2026-05-10T00:00:00",14400,{"timestamp":625,"open":512,"high":512,"low":507,"close":507,"volume":626},"2026-05-11T00:00:00",17400,{"timestamp":628,"open":512,"high":516,"low":538,"close":549,"volume":629},"2026-05-12T00:00:00",60400,{"timestamp":631,"open":545,"high":632,"low":538,"close":567,"volume":633},"2026-05-13T00:00:00",2.46,27200,{"timestamp":635,"open":549,"high":549,"low":538,"close":545,"volume":636},"2026-05-14T00:00:00",6600,{"timestamp":638,"open":529,"high":632,"low":556,"close":639,"volume":640},"2026-05-17T00:00:00",2.32,51400,{"timestamp":642,"open":643,"high":538,"low":556,"close":644,"volume":306},"2026-05-18T00:00:00",2.33,2.31,{"timestamp":646,"open":644,"high":542,"low":647,"close":647,"volume":648},"2026-05-19T00:00:00",2.28,32100,{"timestamp":650,"open":639,"high":529,"low":651,"close":647,"volume":652},"2026-05-20T00:00:00",2.25,96400,{"timestamp":654,"open":655,"high":534,"low":655,"close":523,"volume":656},"2026-05-21T00:00:00",2.29,85700,{"timestamp":658,"open":523,"high":567,"low":639,"close":528,"volume":659},"2026-05-24T00:00:00",35000,{"timestamp":661,"open":528,"high":542,"low":556,"close":639,"volume":633},"2026-05-25T00:00:00",{"timestamp":663,"open":643,"high":542,"low":639,"close":643,"volume":664},"2026-05-26T00:00:00",17000,{"timestamp":666,"open":522,"high":529,"low":556,"close":639,"volume":667},"2026-05-27T00:00:00",18100,{"timestamp":669,"open":643,"high":643,"low":655,"close":655,"volume":670},"2026-05-28T00:00:00",15200,{"timestamp":672,"open":522,"high":502,"low":673,"close":523,"volume":674},"2026-05-31T00:00:00",2.26,118700,{"timestamp":676,"open":523,"high":527,"low":522,"close":522,"volume":677},"2026-06-01T00:00:00",63700,{"timestamp":679,"open":522,"high":522,"low":651,"close":644,"volume":680},"2026-06-02T00:00:00",61200,{"timestamp":682,"open":655,"high":528,"low":683,"close":522,"volume":684},"2026-06-04T00:00:00",2.27,20300,{"timestamp":686,"open":522,"high":529,"low":683,"close":683,"volume":687},"2026-06-07T00:00:00",17800,{"timestamp":689,"open":655,"high":644,"low":683,"close":556,"volume":690},"2026-06-08T00:00:00",8000,{"timestamp":692,"open":644,"high":639,"low":673,"close":644,"volume":693},"2026-06-09T00:00:00",37000,{"timestamp":695,"open":647,"high":538,"low":651,"close":522,"volume":696},"2026-06-10T00:00:00",70700,{"timestamp":698,"open":643,"high":643,"low":556,"close":643,"volume":699},"2026-06-11T00:00:00",15600,{"timestamp":701,"open":556,"high":528,"low":647,"close":522,"volume":702},"2026-06-14T00:00:00",32500,{"timestamp":704,"open":522,"high":528,"low":655,"close":644,"volume":705},"2026-06-15T00:00:00",9800,{"timestamp":707,"open":644,"high":643,"low":673,"close":683,"volume":708},"2026-06-16T00:00:00",36200,{"timestamp":710,"open":683,"high":644,"low":651,"close":651,"volume":711},"2026-06-17T00:00:00",58600,{"timestamp":713,"open":655,"high":655,"low":714,"close":715,"volume":716},"2026-06-18T00:00:00",2.23,2.24,30200,{"timestamp":718,"open":715,"high":673,"low":719,"close":720,"volume":721},"2026-06-21T00:00:00",2.13,2.16,69700,{"timestamp":723,"open":720,"high":724,"low":725,"close":719,"volume":726},"2026-06-22T00:00:00",2.18,2.09,60500,{"timestamp":728,"open":729,"high":730,"low":731,"close":731,"volume":732},"2026-06-23T00:00:00",2.12,2.14,2.06,52000,{"timestamp":734,"open":735,"high":730,"low":736,"close":735,"volume":737},"2026-06-24T00:00:00",2.07,2.04,70900,{"timestamp":739,"open":740,"high":725,"low":741,"close":740,"volume":742},"2026-06-25T00:00:00",2.08,2.05,15500,{"timestamp":744,"open":740,"high":745,"low":741,"close":741,"volume":746},"2026-06-28T00:00:00",2.1,15100,{"timestamp":748,"open":741,"high":735,"low":749,"close":750,"volume":751},"2026-06-29T00:00:00",2,2.02,51900,{"timestamp":753,"open":754,"high":741,"low":750,"close":754,"volume":755},"2026-06-30T00:00:00",2.03,11400,{"timestamp":757,"open":750,"high":741,"low":758,"close":758,"volume":759},"2026-07-01T00:00:00",2.01,18200,{"timestamp":761,"open":741,"high":731,"low":749,"close":750,"volume":762},"2026-07-02T00:00:00",43800,{"timestamp":764,"open":736,"high":736,"low":749,"close":749,"volume":765},"2026-07-05T00:00:00",16300,{"timestamp":767,"open":758,"high":736,"low":758,"close":736,"volume":768},"2026-07-06T00:00:00",25500,{"timestamp":770,"open":754,"high":741,"low":750,"close":754,"volume":771},"2026-07-07T00:00:00",172200,{"timestamp":773,"open":758,"high":731,"low":758,"close":731,"volume":774},"2026-07-08T00:00:00",76500,{"timestamp":776,"open":731,"high":725,"low":754,"close":725,"volume":777},"2026-07-09T00:00:00",58000,{"timestamp":779,"open":725,"high":745,"low":741,"close":740,"volume":780},"2026-07-12T00:00:00",22800,{"timestamp":782,"open":725,"high":725,"low":741,"close":735,"volume":783},"2026-07-13T00:00:00",25100,{"timestamp":785,"open":736,"high":731,"low":750,"close":750,"volume":786},"2026-07-14T00:00:00",61400,{"timestamp":788,"open":736,"high":736,"low":750,"close":750,"volume":789},"2026-07-15T00:00:00",24000,{"timestamp":791,"open":750,"high":741,"low":750,"close":750,"volume":792},"2026-07-16T00:00:00",14300,{"timestamp":794,"open":750,"high":735,"low":750,"close":735,"volume":407},"2026-07-19T00:00:00",{"timestamp":796,"open":740,"high":740,"low":750,"close":736,"volume":121},"2026-07-20T00:00:00",{"timestamp":798,"open":735,"high":735,"low":736,"close":741,"volume":799},"2026-07-21T00:00:00",12700,{"timestamp":801,"open":731,"high":735,"low":750,"close":750,"volume":298},"2026-07-22T00:00:00",{"timestamp":803,"open":754,"high":731,"low":754,"close":736,"volume":804},"2026-07-23T00:00:00",15700,{"timestamp":806,"open":758,"high":735,"low":758,"close":741,"volume":445},"2026-07-26T00:00:00",{"timestamp":808,"open":731,"high":745,"low":736,"close":725,"volume":716},"2026-07-27T00:00:00",{"timestamp":810,"open":725,"high":811,"low":735,"close":812,"volume":813},"2026-07-28T00:00:00",2.15,2.11,56500,{"timestamp":815,"open":745,"high":811,"low":745,"close":719,"volume":816},"2026-07-29T00:00:00",13900,{"timestamp":818,"open":719,"high":811,"low":729,"close":811,"volume":819},"2026-07-30T00:00:00",8200,{"timestamp":821,"open":730,"high":822,"low":730,"close":811,"volume":823},"2026-08-02T00:00:00",2.19,20800,{"timestamp":825,"open":720,"high":12,"low":720,"close":822,"volume":826},"2026-08-03T00:00:00",45800,{"timestamp":828,"open":822,"high":529,"low":724,"close":556,"volume":829},"2026-08-04T00:00:00",117800,{"timestamp":831,"open":644,"high":529,"low":651,"close":655,"volume":832},"2026-08-05T00:00:00",20900,{"timestamp":834,"open":647,"high":533,"low":12,"close":655,"volume":835},"2026-08-06T00:00:00",44300,{"timestamp":837,"open":683,"high":528,"low":683,"close":644,"volume":462},"2026-08-09T00:00:00",{"timestamp":839,"open":647,"high":556,"low":651,"close":673,"volume":840},"2026-08-10T00:00:00",24100,{"timestamp":842,"open":714,"high":714,"low":740,"close":811,"volume":231},"2026-08-11T00:00:00",{"timestamp":844,"open":724,"high":715,"low":845,"close":846,"volume":591},"2026-08-12T00:00:00",2.17,2.22,{"timestamp":848,"open":849,"high":714,"low":822,"close":714,"volume":131},"2026-08-13T00:00:00",2.21,{"timestamp":851,"open":714,"high":683,"low":845,"close":683,"volume":852},"2026-08-16T00:00:00",27100,{"timestamp":854,"open":683,"high":655,"low":651,"close":647,"volume":121},"2026-08-17T00:00:00",{"timestamp":856,"open":647,"high":528,"low":647,"close":639,"volume":857},"2026-08-18T00:00:00",25200,{"timestamp":859,"open":556,"high":523,"low":745,"close":846,"volume":677},"2026-08-19T00:00:00",{"timestamp":861,"open":845,"high":845,"low":731,"close":719,"volume":862},"2026-08-20T00:00:00",127600,{"timestamp":864,"open":729,"high":720,"low":740,"close":812,"volume":865},"2026-08-23T00:00:00",205500,{"timestamp":867,"open":745,"high":729,"low":749,"close":750,"volume":868},"2026-08-24T00:00:00",142400,{"timestamp":870,"open":750,"high":741,"low":758,"close":750,"volume":871},"2026-08-25T00:00:00",55400,{"timestamp":873,"open":750,"high":731,"low":758,"close":741,"volume":874},"2026-08-26T00:00:00",56600,{"timestamp":876,"open":736,"high":725,"low":754,"close":725,"volume":302},"2026-08-27T00:00:00",{"timestamp":878,"open":725,"high":729,"low":741,"close":740,"volume":879},"2026-08-30T00:00:00",31900,{"timestamp":881,"open":731,"high":812,"low":736,"close":736,"volume":882},"2026-08-31T00:00:00",29600,{"timestamp":884,"open":736,"high":740,"low":754,"close":731,"volume":885},"2026-09-01T00:00:00",36900,{"timestamp":887,"open":741,"high":725,"low":741,"close":725,"volume":888},"2026-09-02T00:00:00",15000,{"timestamp":890,"open":735,"high":740,"low":731,"close":735,"volume":891},"2026-09-03T00:00:00",8800,{"timestamp":893,"open":735,"high":745,"low":741,"close":740,"volume":894},"2026-09-07T00:00:00",74400,{"timestamp":896,"open":740,"high":745,"low":735,"close":745,"volume":897},"2026-09-08T00:00:00",29400,{"timestamp":899,"open":740,"high":719,"low":740,"close":729,"volume":900},"2026-09-09T00:00:00",52600,{"timestamp":902,"open":729,"high":724,"low":745,"close":724,"volume":903},"2026-09-10T00:00:00",23600,{"timestamp":905,"open":720,"high":715,"low":719,"close":822,"volume":906},"2026-09-13T00:00:00",28600,{"timestamp":908,"open":12,"high":846,"low":724,"close":12,"volume":312},"2026-09-14T00:00:00",{"timestamp":910,"open":849,"high":673,"low":849,"close":673,"volume":911},"2026-09-15T00:00:00",43700,{"timestamp":913,"open":715,"high":647,"low":715,"close":673,"volume":914},"2026-09-16T00:00:00",26300,{"timestamp":916,"open":651,"high":647,"low":714,"close":673,"volume":670},"2026-09-17T00:00:00",{"timestamp":918,"open":651,"high":528,"low":651,"close":522,"volume":568},"2026-09-20T00:00:00",{"timestamp":920,"open":529,"high":538,"low":655,"close":556,"volume":62},"2026-09-21T00:00:00",{"timestamp":922,"open":556,"high":643,"low":556,"close":644,"volume":923},"2026-09-22T00:00:00",3900,{"timestamp":925,"open":644,"high":639,"low":822,"close":822,"volume":926},"2026-09-23T00:00:00",45600,[]]