[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fK8XXrFEwGB-q4KBm8Lw4XOX19V6JB5daRxhDz71vDlU":3,"$fOSayYMaE_BOhX0bIgOeodPa29_MWhgBZiJfAvM0begc":46,"$f6RzLXQYMC_VmO0qpdbSzxogBivljKCTaVjOkOFkQtEA":67},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AURE3","aure3","stock","Auren Energia S.A.","Auren","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},12.83,0.42,3.3011,"BRL","2026-09-25T23:48:10Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},-0.98,12.141,0,5.25,-12.68,1.02,7.41,9.37,0.88,32594450000,3479625000,-8.07,5.28,-2.2,-7.64,11.91,13.06,5.95,1.62,1.12,2.7037,[],[41,42,43,44,45],"ALUP11","CPFE3","ENGI11","EQTL3","CMIG4",{"items":47,"totalItens":64,"success":65,"errors":66,"limitReached":64},[48,55,60],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},"cash",1.5,"2023-04-28T00:00:00","2023-05-04T00:00:00","2023-05-15T00:00:00",1,{"type":20,"category":49,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.4,"2024-02-07T00:00:00","2024-03-01T00:00:00","2024-03-14T00:00:00",{"type":20,"category":49,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":54},0.0570327,"2025-04-24T00:00:00","2025-05-05T00:00:00",null,true,[],{"items":68,"totalItens":64,"success":65,"errors":1113,"limitReached":64},[69,76,81,88,95,101,108,112,116,122,129,135,141,145,150,157,162,167,172,179,185,192,198,203,209,213,216,221,226,231,237,241,247,252,256,261,266,271,276,282,288,294,301,308,313,318,324,331,336,341,346,350,354,358,364,369,375,379,384,389,394,398,401,405,410,415,419,423,427,431,434,438,441,445,448,453,458,462,466,469,472,475,479,483,487,492,496,501,504,508,512,515,518,521,524,527,530,533,537,540,544,547,551,554,557,561,564,567,570,573,576,579,583,586,589,593,597,600,603,606,609,612,615,619,623,629,635,642,649,655,662,668,675,681,687,693,700,704,710,716,721,726,731,736,740,745,749,752,757,763,769,773,777,780,784,788,792,797,802,806,809,813,816,819,823,826,829,832,835,839,842,845,848,852,856,860,863,866,869,872,875,878,881,884,887,890,893,896,899,903,907,910,913,916,919,922,925,929,932,935,938,941,944,947,951,955,960,964,967,972,976,980,987,992,997,1003,1009,1013,1016,1020,1026,1031,1035,1039,1043,1047,1050,1053,1056,1059,1062,1066,1069,1073,1076,1079,1082,1085,1088,1091,1095,1101,1105,1109],{"timestamp":70,"open":71,"high":72,"low":73,"close":74,"volume":75},"2025-09-28T00:00:00",10.45,10.52,10.27,10.33,4070100,{"timestamp":77,"open":78,"high":71,"low":79,"close":73,"volume":80},"2025-09-29T00:00:00",10.35,10.15,4492500,{"timestamp":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-09-30T00:00:00",10.23,10.3,10.02,10.08,5689200,{"timestamp":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-10-01T00:00:00",10.06,10.18,9.95,10.09,3062800,{"timestamp":96,"open":93,"high":97,"low":98,"close":99,"volume":100},"2025-10-02T00:00:00",10.55,10.03,10.37,7792800,{"timestamp":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-10-05T00:00:00",10.38,10.49,10.28,10.42,7328000,{"timestamp":109,"open":74,"high":78,"low":90,"close":110,"volume":111},"2025-10-06T00:00:00",10.14,3864800,{"timestamp":113,"open":106,"high":114,"low":105,"close":99,"volume":115},"2025-10-07T00:00:00",10.71,7918100,{"timestamp":117,"open":118,"high":119,"low":73,"close":120,"volume":121},"2025-10-08T00:00:00",10.43,10.8,10.73,6093600,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-09T00:00:00",10.72,11.03,10.39,10.65,6960900,{"timestamp":130,"open":114,"high":131,"low":132,"close":133,"volume":134},"2025-10-12T00:00:00",10.79,10.56,10.74,4448800,{"timestamp":136,"open":137,"high":138,"low":139,"close":139,"volume":140},"2025-10-13T00:00:00",10.68,10.77,10.46,1955100,{"timestamp":142,"open":143,"high":132,"low":78,"close":97,"volume":144},"2025-10-14T00:00:00",10.4,3304700,{"timestamp":146,"open":97,"high":147,"low":143,"close":148,"volume":149},"2025-10-15T00:00:00",10.85,10.76,4103300,{"timestamp":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-10-16T00:00:00",10.78,11.21,10.7,10.93,8162700,{"timestamp":158,"open":159,"high":160,"low":138,"close":119,"volume":161},"2025-10-19T00:00:00",10.9,10.98,3940000,{"timestamp":163,"open":119,"high":164,"low":165,"close":164,"volume":166},"2025-10-20T00:00:00",11,10.75,2456800,{"timestamp":168,"open":164,"high":169,"low":170,"close":169,"volume":171},"2025-10-21T00:00:00",11.42,10.96,5547000,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-22T00:00:00",11.39,11.71,11.32,11.65,5236600,{"timestamp":180,"open":177,"high":181,"low":182,"close":183,"volume":184},"2025-10-23T00:00:00",11.8,11.3,11.45,3843900,{"timestamp":186,"open":187,"high":188,"low":189,"close":190,"volume":191},"2025-10-26T00:00:00",11.5,11.83,11.48,11.77,5923400,{"timestamp":193,"open":194,"high":195,"low":196,"close":196,"volume":197},"2025-10-27T00:00:00",11.7,11.82,11.05,9360500,{"timestamp":199,"open":124,"high":200,"low":201,"close":201,"volume":202},"2025-10-29T00:00:00",11.17,10.63,9859200,{"timestamp":204,"open":152,"high":205,"low":206,"close":207,"volume":208},"2025-10-30T00:00:00",11.15,10.61,11.01,9315700,{"timestamp":210,"open":125,"high":211,"low":131,"close":147,"volume":212},"2025-11-02T00:00:00",11.08,3030100,{"timestamp":214,"open":119,"high":205,"low":148,"close":196,"volume":215},"2025-11-03T00:00:00",2980700,{"timestamp":217,"open":218,"high":219,"low":196,"close":187,"volume":220},"2025-11-04T00:00:00",11.11,11.53,4879400,{"timestamp":222,"open":187,"high":190,"low":223,"close":224,"volume":225},"2025-11-05T00:00:00",11.31,11.75,7739100,{"timestamp":227,"open":228,"high":228,"low":229,"close":223,"volume":230},"2025-11-06T00:00:00",11.64,11.25,3284000,{"timestamp":232,"open":233,"high":234,"low":235,"close":234,"volume":236},"2025-11-09T00:00:00",11.33,11.58,11.26,2538700,{"timestamp":238,"open":239,"high":194,"low":176,"close":187,"volume":240},"2025-11-10T00:00:00",11.59,4649500,{"timestamp":242,"open":243,"high":244,"low":245,"close":244,"volume":246},"2025-11-11T00:00:00",11.47,11.55,11.24,3907800,{"timestamp":248,"open":249,"high":250,"low":71,"close":174,"volume":251},"2025-11-12T00:00:00",11.2,11.56,14174500,{"timestamp":253,"open":229,"high":183,"low":205,"close":254,"volume":255},"2025-11-13T00:00:00",11.22,4385600,{"timestamp":257,"open":258,"high":153,"low":259,"close":211,"volume":260},"2025-11-16T00:00:00",11.12,10.99,2717600,{"timestamp":262,"open":263,"high":33,"low":263,"close":264,"volume":265},"2025-11-17T00:00:00",11.06,11.61,18473700,{"timestamp":267,"open":244,"high":268,"low":243,"close":269,"volume":270},"2025-11-18T00:00:00",11.79,11.57,5462500,{"timestamp":272,"open":189,"high":273,"low":274,"close":273,"volume":275},"2025-11-20T00:00:00",11.88,11.37,6667700,{"timestamp":277,"open":181,"high":278,"low":279,"close":280,"volume":281},"2025-11-23T00:00:00",12.19,11.73,12.13,5641300,{"timestamp":283,"open":284,"high":285,"low":224,"close":286,"volume":287},"2025-11-24T00:00:00",12.07,12.17,11.95,3431300,{"timestamp":289,"open":290,"high":291,"low":292,"close":285,"volume":293},"2025-11-25T00:00:00",11.89,12.23,11.87,2930400,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-26T00:00:00",12.09,12.39,12.05,12.3,3961000,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-27T00:00:00",12.35,12.4,12.08,12.27,3993900,{"timestamp":309,"open":291,"high":310,"low":298,"close":311,"volume":312},"2025-11-30T00:00:00",12.29,12.22,3821800,{"timestamp":314,"open":311,"high":315,"low":316,"close":315,"volume":317},"2025-12-01T00:00:00",12.7,12.16,5555200,{"timestamp":319,"open":320,"high":321,"low":322,"close":12,"volume":323},"2025-12-02T00:00:00",12.64,12.85,12.6,3749600,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-12-03T00:00:00",12.89,12.99,12.74,12.93,6842700,{"timestamp":332,"open":333,"high":327,"low":334,"close":278,"volume":335},"2025-12-04T00:00:00",12.79,12.18,5240900,{"timestamp":337,"open":338,"high":339,"low":291,"close":291,"volume":340},"2025-12-07T00:00:00",12.26,12.52,7988000,{"timestamp":342,"open":334,"high":304,"low":343,"close":344,"volume":345},"2025-12-08T00:00:00",11.78,12.33,3109800,{"timestamp":347,"open":348,"high":297,"low":285,"close":291,"volume":349},"2025-12-09T00:00:00",12.21,1966000,{"timestamp":351,"open":352,"high":303,"low":292,"close":303,"volume":353},"2025-12-10T00:00:00",12.14,3046700,{"timestamp":355,"open":338,"high":356,"low":316,"close":344,"volume":357},"2025-12-11T00:00:00",12.45,1746000,{"timestamp":359,"open":360,"high":361,"low":362,"close":304,"volume":363},"2025-12-14T00:00:00",12.34,12.44,12.28,2664100,{"timestamp":365,"open":348,"high":338,"low":366,"close":367,"volume":368},"2025-12-15T00:00:00",12.02,12.12,2967900,{"timestamp":370,"open":371,"high":372,"low":373,"close":298,"volume":374},"2025-12-16T00:00:00",12.03,12.11,11.9,2663700,{"timestamp":376,"open":33,"high":278,"low":377,"close":372,"volume":378},"2025-12-17T00:00:00",11.85,1979500,{"timestamp":380,"open":298,"high":334,"low":381,"close":382,"volume":383},"2025-12-18T00:00:00",11.99,12.06,2435100,{"timestamp":385,"open":386,"high":298,"low":387,"close":224,"volume":388},"2025-12-21T00:00:00",11.98,11.69,2862300,{"timestamp":390,"open":391,"high":386,"low":181,"close":392,"volume":393},"2025-12-22T00:00:00",11.81,11.92,2612500,{"timestamp":395,"open":273,"high":396,"low":188,"close":386,"volume":397},"2025-12-25T00:00:00",12.04,1489500,{"timestamp":399,"open":273,"high":286,"low":224,"close":181,"volume":400},"2025-12-28T00:00:00",2643900,{"timestamp":402,"open":391,"high":403,"low":391,"close":403,"volume":404},"2025-12-29T00:00:00",11.96,1644500,{"timestamp":406,"open":286,"high":407,"low":228,"close":408,"volume":409},"2026-01-01T00:00:00",12,11.74,3196400,{"timestamp":411,"open":412,"high":373,"low":413,"close":391,"volume":414},"2026-01-04T00:00:00",11.63,11.62,1921400,{"timestamp":416,"open":195,"high":367,"low":195,"close":417,"volume":418},"2026-01-05T00:00:00",11.94,3998900,{"timestamp":420,"open":373,"high":298,"low":219,"close":421,"volume":422},"2026-01-06T00:00:00",11.54,2031400,{"timestamp":424,"open":244,"high":425,"low":189,"close":187,"volume":426},"2026-01-07T00:00:00",11.72,1475300,{"timestamp":428,"open":219,"high":343,"low":429,"close":234,"volume":430},"2026-01-08T00:00:00",11.49,1660900,{"timestamp":432,"open":244,"high":194,"low":429,"close":413,"volume":433},"2026-01-11T00:00:00",1548200,{"timestamp":435,"open":219,"high":387,"low":169,"close":436,"volume":437},"2026-01-12T00:00:00",11.66,2793900,{"timestamp":439,"open":194,"high":273,"low":421,"close":412,"volume":440},"2026-01-13T00:00:00",2450700,{"timestamp":442,"open":234,"high":443,"low":250,"close":181,"volume":444},"2026-01-14T00:00:00",11.86,2240100,{"timestamp":446,"open":279,"high":392,"low":269,"close":239,"volume":447},"2026-01-15T00:00:00",2686200,{"timestamp":449,"open":450,"high":451,"low":450,"close":250,"volume":452},"2026-01-18T00:00:00",11.52,11.68,1658000,{"timestamp":454,"open":187,"high":244,"low":455,"close":456,"volume":457},"2026-01-19T00:00:00",11.38,11.44,2335400,{"timestamp":459,"open":421,"high":224,"low":460,"close":279,"volume":461},"2026-01-20T00:00:00",11.51,2686700,{"timestamp":463,"open":224,"high":299,"low":425,"close":464,"volume":465},"2026-01-21T00:00:00",11.97,4867100,{"timestamp":467,"open":392,"high":298,"low":190,"close":33,"volume":468},"2026-01-22T00:00:00",9597800,{"timestamp":470,"open":286,"high":367,"low":194,"close":181,"volume":471},"2026-01-25T00:00:00",4421400,{"timestamp":473,"open":417,"high":305,"low":460,"close":219,"volume":474},"2026-01-26T00:00:00",6282700,{"timestamp":476,"open":219,"high":224,"low":477,"close":279,"volume":478},"2026-01-27T00:00:00",11.41,4695700,{"timestamp":480,"open":408,"high":481,"low":200,"close":223,"volume":482},"2026-01-28T00:00:00",11.84,7985300,{"timestamp":484,"open":218,"high":485,"low":218,"close":200,"volume":486},"2026-02-01T00:00:00",11.18,1069900,{"timestamp":488,"open":489,"high":490,"low":258,"close":153,"volume":491},"2026-02-02T00:00:00",11.23,11.36,4118300,{"timestamp":493,"open":258,"high":254,"low":494,"close":160,"volume":495},"2026-02-03T00:00:00",10.86,2810700,{"timestamp":497,"open":164,"high":498,"low":499,"close":274,"volume":500},"2026-02-05T00:00:00",11.43,10.94,4781400,{"timestamp":502,"open":456,"high":425,"low":455,"close":456,"volume":503},"2026-02-08T00:00:00",7610900,{"timestamp":505,"open":506,"high":451,"low":455,"close":239,"volume":507},"2026-02-09T00:00:00",11.46,5830800,{"timestamp":509,"open":510,"high":190,"low":219,"close":175,"volume":511},"2026-02-10T00:00:00",11.6,3366600,{"timestamp":513,"open":175,"high":407,"low":234,"close":195,"volume":514},"2026-02-11T00:00:00",6368000,{"timestamp":516,"open":194,"high":188,"low":244,"close":228,"volume":517},"2026-02-12T00:00:00",2888200,{"timestamp":519,"open":234,"high":481,"low":234,"close":413,"volume":520},"2026-02-17T00:00:00",2554000,{"timestamp":522,"open":194,"high":195,"low":219,"close":268,"volume":523},"2026-02-18T00:00:00",1938100,{"timestamp":525,"open":451,"high":377,"low":183,"close":190,"volume":526},"2026-02-19T00:00:00",2603100,{"timestamp":528,"open":387,"high":443,"low":421,"close":391,"volume":529},"2026-02-22T00:00:00",2813100,{"timestamp":531,"open":292,"high":366,"low":377,"close":403,"volume":532},"2026-02-23T00:00:00",2196500,{"timestamp":534,"open":535,"high":371,"low":177,"close":194,"volume":536},"2026-02-24T00:00:00",11.93,2561400,{"timestamp":538,"open":279,"high":280,"low":279,"close":296,"volume":539},"2026-02-25T00:00:00",5905200,{"timestamp":541,"open":542,"high":306,"low":181,"close":33,"volume":543},"2026-02-26T00:00:00",12.24,2243300,{"timestamp":545,"open":408,"high":292,"low":510,"close":387,"volume":546},"2026-03-01T00:00:00",4585200,{"timestamp":548,"open":234,"high":549,"low":153,"close":244,"volume":550},"2026-03-02T00:00:00",11.67,5287300,{"timestamp":552,"open":510,"high":280,"low":244,"close":407,"volume":553},"2026-03-03T00:00:00",5402100,{"timestamp":555,"open":464,"high":316,"low":244,"close":264,"volume":556},"2026-03-04T00:00:00",6547300,{"timestamp":558,"open":187,"high":412,"low":559,"close":429,"volume":560},"2026-03-05T00:00:00",11.35,3078100,{"timestamp":562,"open":455,"high":181,"low":490,"close":387,"volume":563},"2026-03-08T00:00:00",3362700,{"timestamp":565,"open":451,"high":542,"low":177,"close":316,"volume":566},"2026-03-09T00:00:00",4387300,{"timestamp":568,"open":464,"high":348,"low":188,"close":33,"volume":569},"2026-03-10T00:00:00",3204600,{"timestamp":571,"open":279,"high":443,"low":228,"close":451,"volume":572},"2026-03-11T00:00:00",3036900,{"timestamp":574,"open":279,"high":290,"low":436,"close":436,"volume":575},"2026-03-12T00:00:00",4647300,{"timestamp":577,"open":268,"high":407,"low":425,"close":273,"volume":578},"2026-03-15T00:00:00",2948200,{"timestamp":580,"open":377,"high":581,"low":224,"close":343,"volume":582},"2026-03-16T00:00:00",12.01,3114600,{"timestamp":584,"open":187,"high":381,"low":559,"close":481,"volume":585},"2026-03-18T00:00:00",3297600,{"timestamp":587,"open":377,"high":292,"low":229,"close":182,"volume":588},"2026-03-19T00:00:00",3125600,{"timestamp":590,"open":506,"high":373,"low":591,"close":188,"volume":592},"2026-03-22T00:00:00",11.4,1802700,{"timestamp":594,"open":408,"high":595,"low":450,"close":436,"volume":596},"2026-03-23T00:00:00",11.76,2012700,{"timestamp":598,"open":595,"high":381,"low":279,"close":33,"volume":599},"2026-03-24T00:00:00",2289300,{"timestamp":601,"open":595,"high":273,"low":429,"close":219,"volume":602},"2026-03-25T00:00:00",3225400,{"timestamp":604,"open":219,"high":177,"low":456,"close":506,"volume":605},"2026-03-26T00:00:00",1986400,{"timestamp":607,"open":269,"high":408,"low":189,"close":412,"volume":608},"2026-03-29T00:00:00",1873100,{"timestamp":610,"open":194,"high":403,"low":177,"close":417,"volume":611},"2026-03-30T00:00:00",2873400,{"timestamp":613,"open":403,"high":334,"low":33,"close":371,"volume":614},"2026-03-31T00:00:00",3611300,{"timestamp":616,"open":268,"high":617,"low":343,"close":617,"volume":618},"2026-04-01T00:00:00",12.57,5484400,{"timestamp":620,"open":617,"high":617,"low":297,"close":621,"volume":622},"2026-04-05T00:00:00",12.56,3998100,{"timestamp":624,"open":625,"high":621,"low":626,"close":627,"volume":628},"2026-04-06T00:00:00",12.49,12.31,12.55,4319000,{"timestamp":630,"open":631,"high":632,"low":631,"close":633,"volume":634},"2026-04-07T00:00:00",12.69,13.26,13.23,7336400,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-04-08T00:00:00",13.2,13.89,13.16,13.86,5756800,{"timestamp":643,"open":644,"high":645,"low":646,"close":647,"volume":648},"2026-04-09T00:00:00",13.65,13.99,13.44,13.97,4982000,{"timestamp":650,"open":640,"high":651,"low":652,"close":653,"volume":654},"2026-04-12T00:00:00",13.91,13.4,13.76,5276800,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-04-13T00:00:00",13.63,14.12,13.61,14.01,3145400,{"timestamp":663,"open":664,"high":665,"low":666,"close":665,"volume":667},"2026-04-14T00:00:00",13.9,14.24,13.84,4835000,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-04-15T00:00:00",14.28,14.42,14.05,14.3,5789400,{"timestamp":676,"open":677,"high":678,"low":677,"close":679,"volume":680},"2026-04-16T00:00:00",14.31,14.57,14.45,8941500,{"timestamp":682,"open":683,"high":684,"low":673,"close":685,"volume":686},"2026-04-19T00:00:00",14.4,14.66,14.61,3077000,{"timestamp":688,"open":689,"high":685,"low":690,"close":691,"volume":692},"2026-04-21T00:00:00",14.6,14,14.14,2324900,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-04-22T00:00:00",14.07,14.15,13.8,13.95,2363800,{"timestamp":701,"open":702,"high":658,"low":664,"close":695,"volume":703},"2026-04-23T00:00:00",13.93,2773600,{"timestamp":705,"open":706,"high":707,"low":708,"close":708,"volume":709},"2026-04-26T00:00:00",14.1,14.32,13.82,2447700,{"timestamp":711,"open":712,"high":698,"low":713,"close":714,"volume":715},"2026-04-27T00:00:00",13.7,13.5,13.92,2276300,{"timestamp":717,"open":718,"high":640,"low":657,"close":719,"volume":720},"2026-04-28T00:00:00",13.75,13.74,2804600,{"timestamp":722,"open":723,"high":724,"low":723,"close":638,"volume":725},"2026-04-29T00:00:00",13.77,14.09,3635300,{"timestamp":727,"open":708,"high":728,"low":697,"close":729,"volume":730},"2026-05-03T00:00:00",14.2,13.88,2214000,{"timestamp":732,"open":708,"high":733,"low":697,"close":734,"volume":735},"2026-05-04T00:00:00",14.08,13.94,3286800,{"timestamp":737,"open":690,"high":696,"low":734,"close":738,"volume":739},"2026-05-05T00:00:00",14.02,6392600,{"timestamp":741,"open":644,"high":691,"low":742,"close":743,"volume":744},"2026-05-06T00:00:00",13.33,13.83,7472100,{"timestamp":746,"open":734,"high":691,"low":712,"close":747,"volume":748},"2026-05-07T00:00:00",13.78,7660600,{"timestamp":750,"open":644,"high":664,"low":742,"close":742,"volume":751},"2026-05-10T00:00:00",2606400,{"timestamp":753,"open":754,"high":652,"low":755,"close":34,"volume":756},"2026-05-11T00:00:00",13.31,12.97,3159700,{"timestamp":758,"open":759,"high":760,"low":322,"close":761,"volume":762},"2026-05-12T00:00:00",13.04,13.12,12.66,3857000,{"timestamp":764,"open":328,"high":765,"low":766,"close":767,"volume":768},"2026-05-13T00:00:00",12.88,12.54,12.71,2586800,{"timestamp":770,"open":625,"high":771,"low":306,"close":771,"volume":772},"2026-05-14T00:00:00",12.65,2444700,{"timestamp":774,"open":625,"high":326,"low":303,"close":775,"volume":776},"2026-05-17T00:00:00",12.42,3211000,{"timestamp":778,"open":775,"high":621,"low":296,"close":362,"volume":779},"2026-05-18T00:00:00",4308600,{"timestamp":781,"open":782,"high":321,"low":782,"close":322,"volume":783},"2026-05-19T00:00:00",12.32,3566000,{"timestamp":785,"open":786,"high":631,"low":626,"close":320,"volume":787},"2026-05-20T00:00:00",12.53,2064000,{"timestamp":789,"open":790,"high":617,"low":344,"close":356,"volume":791},"2026-05-21T00:00:00",12.41,1360100,{"timestamp":793,"open":794,"high":320,"low":795,"close":627,"volume":796},"2026-05-24T00:00:00",12.51,12.43,1323100,{"timestamp":798,"open":339,"high":761,"low":799,"close":800,"volume":801},"2026-05-25T00:00:00",12.38,12.5,1456400,{"timestamp":803,"open":320,"high":804,"low":310,"close":304,"volume":805},"2026-05-26T00:00:00",12.68,3043800,{"timestamp":807,"open":297,"high":617,"low":299,"close":304,"volume":808},"2026-05-27T00:00:00",1315300,{"timestamp":810,"open":775,"high":786,"low":285,"close":811,"volume":812},"2026-05-28T00:00:00",12.37,3308800,{"timestamp":814,"open":811,"high":297,"low":392,"close":382,"volume":815},"2026-05-31T00:00:00",3955600,{"timestamp":817,"open":298,"high":356,"low":407,"close":306,"volume":818},"2026-06-01T00:00:00",2877300,{"timestamp":820,"open":821,"high":316,"low":535,"close":464,"volume":822},"2026-06-02T00:00:00",12.1,2978600,{"timestamp":824,"open":386,"high":382,"low":408,"close":190,"volume":825},"2026-06-04T00:00:00",2381300,{"timestamp":827,"open":175,"high":343,"low":413,"close":228,"volume":828},"2026-06-07T00:00:00",1987900,{"timestamp":830,"open":549,"high":371,"low":549,"close":391,"volume":831},"2026-06-08T00:00:00",2182300,{"timestamp":833,"open":408,"high":268,"low":234,"close":234,"volume":834},"2026-06-09T00:00:00",3082200,{"timestamp":836,"open":234,"high":481,"low":837,"close":224,"volume":838},"2026-06-10T00:00:00",11.34,4218100,{"timestamp":840,"open":413,"high":392,"low":264,"close":268,"volume":841},"2026-06-11T00:00:00",2570800,{"timestamp":843,"open":373,"high":291,"low":343,"close":343,"volume":844},"2026-06-14T00:00:00",2702000,{"timestamp":846,"open":343,"high":343,"low":506,"close":506,"volume":847},"2026-06-15T00:00:00",2131600,{"timestamp":849,"open":269,"high":451,"low":850,"close":485,"volume":851},"2026-06-16T00:00:00",11.16,4519300,{"timestamp":853,"open":854,"high":274,"low":200,"close":153,"volume":855},"2026-06-17T00:00:00",11.19,2808900,{"timestamp":857,"open":153,"high":233,"low":153,"close":858,"volume":859},"2026-06-18T00:00:00",11.29,1470800,{"timestamp":861,"open":489,"high":450,"low":489,"close":182,"volume":862},"2026-06-21T00:00:00",2872400,{"timestamp":864,"open":858,"high":243,"low":850,"close":490,"volume":865},"2026-06-22T00:00:00",1999700,{"timestamp":867,"open":223,"high":591,"low":850,"close":485,"volume":868},"2026-06-23T00:00:00",2166300,{"timestamp":870,"open":153,"high":183,"low":153,"close":477,"volume":871},"2026-06-24T00:00:00",2148100,{"timestamp":873,"open":169,"high":549,"low":169,"close":244,"volume":874},"2026-06-25T00:00:00",2726100,{"timestamp":876,"open":219,"high":181,"low":189,"close":412,"volume":877},"2026-06-28T00:00:00",1588700,{"timestamp":879,"open":219,"high":412,"low":169,"close":510,"volume":880},"2026-06-29T00:00:00",1449300,{"timestamp":882,"open":456,"high":234,"low":223,"close":421,"volume":883},"2026-06-30T00:00:00",2258100,{"timestamp":885,"open":264,"high":408,"low":456,"close":436,"volume":886},"2026-07-01T00:00:00",2344300,{"timestamp":888,"open":408,"high":382,"low":436,"close":581,"volume":889},"2026-07-02T00:00:00",2121000,{"timestamp":891,"open":464,"high":790,"low":535,"close":542,"volume":892},"2026-07-05T00:00:00",2823700,{"timestamp":894,"open":542,"high":782,"low":417,"close":284,"volume":895},"2026-07-06T00:00:00",2444200,{"timestamp":897,"open":396,"high":821,"low":387,"close":387,"volume":898},"2026-07-07T00:00:00",1469000,{"timestamp":900,"open":190,"high":901,"low":175,"close":396,"volume":902},"2026-07-08T00:00:00",12.15,2190800,{"timestamp":904,"open":299,"high":905,"low":299,"close":905,"volume":906},"2026-07-09T00:00:00",13.03,3840500,{"timestamp":908,"open":327,"high":327,"low":782,"close":782,"volume":909},"2026-07-12T00:00:00",2929000,{"timestamp":911,"open":360,"high":795,"low":291,"close":626,"volume":912},"2026-07-13T00:00:00",2651200,{"timestamp":914,"open":299,"high":299,"low":181,"close":381,"volume":915},"2026-07-14T00:00:00",5214300,{"timestamp":917,"open":386,"high":581,"low":175,"close":595,"volume":918},"2026-07-15T00:00:00",3345800,{"timestamp":920,"open":279,"high":279,"low":460,"close":239,"volume":921},"2026-07-16T00:00:00",5773400,{"timestamp":923,"open":413,"high":451,"low":223,"close":223,"volume":924},"2026-07-19T00:00:00",1709200,{"timestamp":926,"open":927,"high":490,"low":249,"close":153,"volume":928},"2026-07-20T00:00:00",11.28,2640900,{"timestamp":930,"open":235,"high":228,"low":854,"close":244,"volume":931},"2026-07-21T00:00:00",2057000,{"timestamp":933,"open":187,"high":187,"low":182,"close":174,"volume":934},"2026-07-22T00:00:00",1489200,{"timestamp":936,"open":837,"high":455,"low":485,"close":854,"volume":937},"2026-07-23T00:00:00",1220100,{"timestamp":939,"open":229,"high":274,"low":850,"close":176,"volume":940},"2026-07-26T00:00:00",1322100,{"timestamp":942,"open":219,"high":425,"low":176,"close":183,"volume":943},"2026-07-27T00:00:00",1529500,{"timestamp":945,"open":183,"high":243,"low":211,"close":218,"volume":946},"2026-07-28T00:00:00",2108600,{"timestamp":948,"open":485,"high":223,"low":949,"close":249,"volume":950},"2026-07-29T00:00:00",11.09,2540800,{"timestamp":952,"open":249,"high":927,"low":953,"close":160,"volume":954},"2026-07-30T00:00:00",10.91,5395800,{"timestamp":956,"open":957,"high":153,"low":958,"close":249,"volume":959},"2026-08-02T00:00:00",11.04,10.84,4598600,{"timestamp":961,"open":233,"high":269,"low":962,"close":927,"volume":963},"2026-08-03T00:00:00",11.13,4283900,{"timestamp":965,"open":176,"high":244,"low":211,"close":850,"volume":966},"2026-08-04T00:00:00",5174000,{"timestamp":968,"open":969,"high":969,"low":970,"close":160,"volume":971},"2026-08-05T00:00:00",11.14,10.62,5139200,{"timestamp":973,"open":160,"high":160,"low":97,"close":974,"volume":975},"2026-08-06T00:00:00",10.81,4280600,{"timestamp":977,"open":119,"high":978,"low":132,"close":154,"volume":979},"2026-08-09T00:00:00",10.83,3617800,{"timestamp":981,"open":982,"high":983,"low":984,"close":985,"volume":986},"2026-08-10T00:00:00",10.66,10.88,10.5,10.54,3139100,{"timestamp":988,"open":989,"high":206,"low":990,"close":103,"volume":991},"2026-08-11T00:00:00",10.59,10.22,6002800,{"timestamp":993,"open":78,"high":994,"low":83,"close":995,"volume":996},"2026-08-12T00:00:00",10.48,10.29,3143600,{"timestamp":998,"open":999,"high":999,"low":1000,"close":1001,"volume":1002},"2026-08-13T00:00:00",10.26,9.99,10.05,3750600,{"timestamp":1004,"open":1005,"high":1006,"low":1000,"close":1007,"volume":1008},"2026-08-16T00:00:00",10.01,10.2,10.1,3173400,{"timestamp":1010,"open":1011,"high":79,"low":1005,"close":1001,"volume":1012},"2026-08-17T00:00:00",10.12,1164500,{"timestamp":1014,"open":1006,"high":995,"low":1001,"close":1007,"volume":1015},"2026-08-18T00:00:00",2129600,{"timestamp":1017,"open":90,"high":73,"low":1018,"close":1007,"volume":1019},"2026-08-19T00:00:00",9.98,2059500,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":83,"volume":1025},"2026-08-20T00:00:00",10.16,10.34,10.11,2019200,{"timestamp":1027,"open":1028,"high":1023,"low":86,"close":1029,"volume":1030},"2026-08-23T00:00:00",10.17,10.25,2545800,{"timestamp":1032,"open":999,"high":133,"low":1033,"close":114,"volume":1034},"2026-08-24T00:00:00",10.24,2911400,{"timestamp":1036,"open":133,"high":1037,"low":154,"close":147,"volume":1038},"2026-08-25T00:00:00",11.02,4059500,{"timestamp":1040,"open":1041,"high":196,"low":1041,"close":494,"volume":1042},"2026-08-26T00:00:00",10.82,4000400,{"timestamp":1044,"open":1045,"high":1045,"low":206,"close":119,"volume":1046},"2026-08-27T00:00:00",10.95,1835400,{"timestamp":1048,"open":983,"high":854,"low":147,"close":854,"volume":1049},"2026-08-30T00:00:00",2277300,{"timestamp":1051,"open":245,"high":189,"low":211,"close":229,"volume":1052},"2026-08-31T00:00:00",2385000,{"timestamp":1054,"open":233,"high":595,"low":153,"close":436,"volume":1055},"2026-09-01T00:00:00",4315500,{"timestamp":1057,"open":181,"high":373,"low":250,"close":412,"volume":1058},"2026-09-02T00:00:00",3586300,{"timestamp":1060,"open":412,"high":407,"low":477,"close":407,"volume":1061},"2026-09-03T00:00:00",3591100,{"timestamp":1063,"open":372,"high":1064,"low":305,"close":352,"volume":1065},"2026-09-07T00:00:00",12.48,3781500,{"timestamp":1067,"open":581,"high":291,"low":377,"close":417,"volume":1068},"2026-09-08T00:00:00",2707800,{"timestamp":1070,"open":273,"high":1071,"low":377,"close":821,"volume":1072},"2026-09-09T00:00:00",12.25,2471100,{"timestamp":1074,"open":298,"high":352,"low":425,"close":481,"volume":1075},"2026-09-10T00:00:00",3445100,{"timestamp":1077,"open":239,"high":387,"low":174,"close":219,"volume":1078},"2026-09-13T00:00:00",2335100,{"timestamp":1080,"open":413,"high":413,"low":243,"close":234,"volume":1081},"2026-09-14T00:00:00",2016900,{"timestamp":1083,"open":450,"high":451,"low":243,"close":549,"volume":1084},"2026-09-15T00:00:00",2316500,{"timestamp":1086,"open":425,"high":403,"low":219,"close":417,"volume":1087},"2026-09-16T00:00:00",2231500,{"timestamp":1089,"open":391,"high":303,"low":181,"close":303,"volume":1090},"2026-09-17T00:00:00",3926100,{"timestamp":1092,"open":775,"high":767,"low":344,"close":1093,"volume":1094},"2026-09-20T00:00:00",12.61,3113500,{"timestamp":1096,"open":800,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-09-21T00:00:00",12.81,12.47,12.77,1707900,{"timestamp":1102,"open":631,"high":1103,"low":1064,"close":617,"volume":1104},"2026-09-22T00:00:00",12.76,3340500,{"timestamp":1106,"open":1107,"high":1107,"low":626,"close":775,"volume":1108},"2026-09-23T00:00:00",12.59,3200500,{"timestamp":1110,"open":811,"high":1111,"low":542,"close":12,"volume":1112},"2026-09-24T00:00:00",12.86,4773300,[]]