[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFYM4aKRi0B3ZoeNZO8p4yLWGx6B-TkTS9WlYlmPg_Cg":3,"$fqJS7ZEOIlTgu1Ep3qe17GFduTcAG3ZJhWCGEtvnq3Rw":46,"$fim8S8CLOb8ihK5L0Fi0o0Icd0oN2BFLCJ3UuzCGW-Nw":84},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AXIA3","axia3","stock","Centrais Eletricas Brasilrs SA - Eletrobras","Axia Energia","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},54.47,-0.87,-1.5899,"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},4.194,42.54,6.7,4.1,12.99,1.28,13.08,12.89,3.37,210330942000,16320900000,9.86,-2081.52,4.35,27.05,25.81,47.4,3.67,0.49,2.05,1.2727,[],[41,42,43,44,45],"ELET6","ELET5","CPFE3","ENGI11","EQTL3",{"items":47,"totalItens":81,"success":82,"errors":83,"limitReached":81},[48,55,59,64,68,73,78],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.220929,"2023-04-27T00:00:00","2023-05-25T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":54},0.403802,"2024-04-26T00:00:00","2024-05-09T00:00:00",{"type":49,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":54},0.862972,"2024-12-19T00:00:00","2024-12-27T00:00:00","2025-01-13T00:00:00",{"type":49,"category":50,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":54},0.895233,"2025-04-29T00:00:00","2025-05-13T00:00:00",{"type":49,"category":50,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":54},1.75764,"2025-08-06T00:00:00","2025-08-15T00:00:00","2025-08-28T00:00:00",{"type":49,"category":50,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":54},1.88954,"2025-11-05T00:00:00","2025-11-14T00:00:00","2025-12-19T00:00:00",{"type":79,"category":7,"amount":80,"approvalDate":77,"comDate":77,"paymentDate":77,"status":54},3,26.2838,null,true,[],{"items":85,"totalItens":81,"success":82,"errors":1178,"limitReached":81},[86,93,100,107,113,119,126,133,139,146,152,159,165,170,177,184,190,197,204,210,217,224,231,237,243,250,257,264,270,276,283,290,297,303,310,317,323,329,336,343,349,355,362,367,374,380,387,392,399,405,412,419,425,431,438,444,451,457,462,468,475,482,487,491,497,503,508,514,520,527,533,540,547,554,561,568,575,582,588,595,601,607,612,619,624,630,636,643,649,656,662,669,673,680,687,692,698,705,710,717,722,728,734,740,745,751,758,765,771,778,784,788,791,797,802,809,815,821,826,832,838,844,849,854,858,864,869,874,881,886,891,896,903,907,912,918,925,932,938,944,950,956,962,967,971,976,979,984,989,994,999,1005,1011,1015,1021,1026,1033,1039,1044,1049,1056,1062,1066,1070,1076,1081,1086,1091,1097,1103,1110,1117,1123,1128,1132,1137,1142,1146,1151,1156,1161,1165,1170,1175],{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-09-25T00:00:00",50.65,50.9,50.35,50.69,3695600,{"timestamp":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-09-28T00:00:00",51.24,52.84,50.83,52.68,11316400,{"timestamp":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-09-29T00:00:00",53,53.65,52.28,52.52,8150900,{"timestamp":108,"open":109,"high":110,"low":111,"close":109,"volume":112},"2025-09-30T00:00:00",52.82,53.27,52.53,5478900,{"timestamp":114,"open":96,"high":115,"low":116,"close":117,"volume":118},"2025-10-01T00:00:00",52.97,51.92,52.4,3946100,{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-10-02T00:00:00",52.45,52.63,51.94,52.39,4462300,{"timestamp":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-10-05T00:00:00",52.32,52.49,51.9,52.44,4142600,{"timestamp":134,"open":135,"high":136,"low":95,"close":137,"volume":138},"2025-10-06T00:00:00",52,52.19,51.59,12050300,{"timestamp":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-10-07T00:00:00",51.7,52.56,51.54,52.17,7229800,{"timestamp":147,"open":142,"high":148,"low":149,"close":150,"volume":151},"2025-10-08T00:00:00",52.99,51.86,52.01,5140000,{"timestamp":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-10-09T00:00:00",52.2,52.33,51.25,51.95,5708500,{"timestamp":160,"open":161,"high":142,"low":162,"close":163,"volume":164},"2025-10-12T00:00:00",52.12,51.89,52.03,4644500,{"timestamp":166,"open":157,"high":104,"low":167,"close":168,"volume":169},"2025-10-13T00:00:00",51.42,51.84,10122600,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-14T00:00:00",53.47,54.13,52.66,53.05,21128400,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-10-15T00:00:00",52.95,53.52,52.27,53.29,10921900,{"timestamp":185,"open":186,"high":187,"low":188,"close":187,"volume":189},"2025-10-16T00:00:00",52.74,54.63,52.65,24138100,{"timestamp":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-10-19T00:00:00",54.6,55.41,54.36,54.93,8602400,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-10-20T00:00:00",54.69,55.22,54.51,54.8,4415800,{"timestamp":205,"open":206,"high":206,"low":207,"close":208,"volume":209},"2025-10-21T00:00:00",55.19,53.84,53.92,4403400,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-10-22T00:00:00",54.16,54.38,53.56,53.87,3949200,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-23T00:00:00",54.39,54.48,53.67,53.94,3993200,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-26T00:00:00",54.45,55.02,54.28,54.5,3929100,{"timestamp":232,"open":233,"high":234,"low":194,"close":235,"volume":236},"2025-10-28T00:00:00",54.64,55.13,54.94,5560900,{"timestamp":238,"open":233,"high":239,"low":240,"close":241,"volume":242},"2025-10-29T00:00:00",55.63,54.57,55.55,5802900,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-30T00:00:00",55.67,55.93,55.36,55.62,6720500,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-02T00:00:00",55.84,56.5,55.53,56.26,4846000,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-03T00:00:00",56.13,56.85,56.03,56.59,4822900,{"timestamp":265,"open":253,"high":266,"low":267,"close":268,"volume":269},"2025-11-04T00:00:00",57.88,56.42,57.76,10991500,{"timestamp":75,"open":271,"high":272,"low":273,"close":274,"volume":275},59.51,60.04,58.23,58.35,15460500,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-11-06T00:00:00",58.05,58.8,57.13,58.64,10590300,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2026-02-11T00:00:00",59.36,59.8,58.58,58.84,7602600,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2026-02-12T00:00:00",57.67,58.7,57.5,58.33,5752700,{"timestamp":298,"open":299,"high":300,"low":301,"close":287,"volume":302},"2026-02-17T00:00:00",58.61,59.07,58.24,5940100,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2026-02-18T00:00:00",59.15,61.17,58.25,61.11,12624800,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2026-02-19T00:00:00",60.32,61.82,60.27,61.52,14429300,{"timestamp":318,"open":319,"high":320,"low":272,"close":321,"volume":322},"2026-02-22T00:00:00",61.2,61.41,60.72,5945500,{"timestamp":324,"open":325,"high":326,"low":327,"close":315,"volume":328},"2026-02-23T00:00:00",60.77,61.83,60.61,9765000,{"timestamp":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2026-02-24T00:00:00",61.72,62.15,60.52,62.14,7692800,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2026-02-25T00:00:00",62.2,63.14,62,62.92,9330500,{"timestamp":344,"open":340,"high":345,"low":346,"close":347,"volume":348},"2026-02-26T00:00:00",62.18,60,61.56,10379000,{"timestamp":350,"open":346,"high":351,"low":352,"close":353,"volume":354},"2026-03-01T00:00:00",62.7,59.6,62.25,7199800,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2026-03-02T00:00:00",60.01,60.6,58.55,59.3,15381500,{"timestamp":363,"open":364,"high":331,"low":365,"close":320,"volume":366},"2026-03-03T00:00:00",60.99,60.09,8557900,{"timestamp":368,"open":369,"high":370,"low":371,"close":372,"volume":373},"2026-03-04T00:00:00",60.7,61.14,58.77,59.47,10230300,{"timestamp":375,"open":376,"high":352,"low":377,"close":378,"volume":379},"2026-03-05T00:00:00",58.82,57.38,59.09,10055200,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2026-03-08T00:00:00",58.66,60.08,57.92,59.59,8725200,{"timestamp":388,"open":389,"high":326,"low":390,"close":369,"volume":391},"2026-03-09T00:00:00",60.41,59.26,7927700,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2026-03-10T00:00:00",59.98,61.6,59.78,60.48,6044500,{"timestamp":400,"open":401,"high":402,"low":384,"close":403,"volume":404},"2026-03-11T00:00:00",59.62,59.89,58.18,9791800,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2026-03-12T00:00:00",58.88,59.79,57.56,58,10153900,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2026-03-15T00:00:00",59.17,59.48,58.5,58.92,5416900,{"timestamp":420,"open":421,"high":422,"low":423,"close":268,"volume":424},"2026-03-16T00:00:00",59.01,59.58,57.47,7819000,{"timestamp":426,"open":427,"high":428,"low":429,"close":423,"volume":430},"2026-03-17T00:00:00",57.25,58.62,57.12,10324400,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2026-03-18T00:00:00",56.2,58.52,55.69,57.82,13766500,{"timestamp":439,"open":440,"high":436,"low":441,"close":442,"volume":443},"2026-03-19T00:00:00",57.32,55.27,55.65,13000700,{"timestamp":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2026-03-22T00:00:00",57,58.9,56.84,58.27,10205700,{"timestamp":452,"open":266,"high":453,"low":454,"close":455,"volume":456},"2026-03-23T00:00:00",57.96,56.72,57.65,7745600,{"timestamp":458,"open":273,"high":459,"low":384,"close":460,"volume":461},"2026-03-24T00:00:00",59,58.74,7038000,{"timestamp":463,"open":464,"high":428,"low":465,"close":466,"volume":467},"2026-03-25T00:00:00",58.14,56.76,56.93,7656900,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2026-03-26T00:00:00",56.75,57.18,55.64,55.97,7235300,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2026-03-29T00:00:00",56.65,57.05,55.88,56.28,6896000,{"timestamp":483,"open":484,"high":460,"low":454,"close":485,"volume":486},"2026-03-30T00:00:00",57.3,58.56,10289500,{"timestamp":488,"open":459,"high":365,"low":489,"close":415,"volume":490},"2026-03-31T00:00:00",58.76,9363200,{"timestamp":492,"open":485,"high":493,"low":494,"close":495,"volume":496},"2026-04-01T00:00:00",60.07,57.63,59.4,6491400,{"timestamp":498,"open":499,"high":500,"low":288,"close":501,"volume":502},"2026-04-05T00:00:00",59.32,59.68,58.95,4900100,{"timestamp":504,"open":505,"high":372,"low":506,"close":372,"volume":507},"2026-04-06T00:00:00",58.51,57.48,10786700,{"timestamp":509,"open":510,"high":511,"low":320,"close":512,"volume":513},"2026-04-07T00:00:00",62.1,62.81,61.99,15562300,{"timestamp":515,"open":516,"high":517,"low":518,"close":517,"volume":519},"2026-04-08T00:00:00",62.54,64.34,61.92,14662300,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-04-09T00:00:00",64.88,65.5,64.4,65.31,11881100,{"timestamp":528,"open":529,"high":530,"low":517,"close":531,"volume":532},"2026-04-12T00:00:00",65.07,65.73,65.57,11452200,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2026-04-13T00:00:00",65.89,67.48,65.75,67.15,13115300,{"timestamp":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2026-04-14T00:00:00",66.8,67.34,66.2,66.27,14126500,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-04-15T00:00:00",66.5,66.59,65.23,65.56,9063100,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-04-16T00:00:00",67.12,67.84,62.9,63.72,14175500,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-04-19T00:00:00",63.49,64.68,63.09,63.93,10421600,{"timestamp":569,"open":570,"high":571,"low":572,"close":573,"volume":574},"2026-04-21T00:00:00",63.87,64.3,62.47,63.08,8212900,{"timestamp":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2026-04-22T00:00:00",63.24,63.88,62.75,63.1,6593300,{"timestamp":583,"open":584,"high":584,"low":585,"close":586,"volume":587},"2026-04-23T00:00:00",63.69,62.37,62.79,6282200,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-04-26T00:00:00",63.06,63.29,62.32,62.45,4372900,{"timestamp":596,"open":597,"high":338,"low":598,"close":599,"volume":600},"2026-04-27T00:00:00",61.7,61.05,62.08,5473900,{"timestamp":602,"open":313,"high":603,"low":604,"close":605,"volume":606},"2026-04-28T00:00:00",62.09,60.31,60.5,11552500,{"timestamp":608,"open":364,"high":609,"low":364,"close":610,"volume":611},"2026-04-29T00:00:00",62.26,62.05,12982200,{"timestamp":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2026-05-03T00:00:00",62.06,63.27,61.37,61.89,20689100,{"timestamp":620,"open":313,"high":621,"low":622,"close":614,"volume":623},"2026-05-04T00:00:00",62.5,61.38,12401500,{"timestamp":625,"open":626,"high":627,"low":628,"close":628,"volume":629},"2026-05-05T00:00:00",62.41,62.82,61.8,10660400,{"timestamp":631,"open":632,"high":628,"low":633,"close":634,"volume":635},"2026-05-06T00:00:00",61,57.54,58.12,18544900,{"timestamp":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2026-05-07T00:00:00",58.81,59.23,58.4,58.75,10816500,{"timestamp":644,"open":645,"high":460,"low":646,"close":647,"volume":648},"2026-05-10T00:00:00",58.06,56.78,57.1,10654700,{"timestamp":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2026-05-11T00:00:00",56.74,57.8,56.39,57.35,13787800,{"timestamp":657,"open":658,"high":659,"low":660,"close":235,"volume":661},"2026-05-12T00:00:00",57.23,57.34,54.82,12465500,{"timestamp":663,"open":664,"high":665,"low":666,"close":667,"volume":668},"2026-05-13T00:00:00",55.8,56,55,55.35,4878500,{"timestamp":670,"open":212,"high":235,"low":208,"close":671,"volume":672},"2026-05-14T00:00:00",54.67,8771100,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-05-17T00:00:00",54.54,55.09,54.05,54.31,7627600,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-05-18T00:00:00",53.5,54.44,53.03,53.82,9603800,{"timestamp":688,"open":689,"high":254,"low":690,"close":666,"volume":691},"2026-05-19T00:00:00",54.17,54.1,9269000,{"timestamp":693,"open":694,"high":695,"low":215,"close":696,"volume":697},"2026-05-20T00:00:00",54.34,55.45,54.68,4958000,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-05-21T00:00:00",54.07,54.55,53.12,54,6733800,{"timestamp":706,"open":707,"high":707,"low":700,"close":708,"volume":709},"2026-05-24T00:00:00",54.79,54.4,3148600,{"timestamp":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2026-05-25T00:00:00",53.89,54.19,52.81,53.51,8850000,{"timestamp":718,"open":172,"high":719,"low":111,"close":720,"volume":721},"2026-05-26T00:00:00",53.72,52.57,6813500,{"timestamp":723,"open":714,"high":724,"low":725,"close":726,"volume":727},"2026-05-27T00:00:00",53.41,52.31,52.7,6739400,{"timestamp":729,"open":730,"high":726,"low":731,"close":732,"volume":733},"2026-05-28T00:00:00",52.5,50.97,52.43,30292100,{"timestamp":735,"open":730,"high":736,"low":737,"close":738,"volume":739},"2026-05-31T00:00:00",52.55,50.93,51.15,9959200,{"timestamp":741,"open":156,"high":742,"low":95,"close":743,"volume":744},"2026-06-01T00:00:00",52.46,52.36,9224700,{"timestamp":746,"open":156,"high":747,"low":748,"close":749,"volume":750},"2026-06-02T00:00:00",51.6,50.57,50.75,10195400,{"timestamp":752,"open":753,"high":754,"low":755,"close":756,"volume":757},"2026-06-04T00:00:00",50.62,50.99,50.22,50.76,7623500,{"timestamp":759,"open":760,"high":761,"low":762,"close":763,"volume":764},"2026-06-07T00:00:00",51.01,51.05,50.05,50.52,7938800,{"timestamp":766,"open":767,"high":95,"low":768,"close":769,"volume":770},"2026-06-08T00:00:00",51.09,50.33,50.46,10541800,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-06-09T00:00:00",50.1,50.67,49.76,50.53,8856600,{"timestamp":779,"open":780,"high":781,"low":782,"close":181,"volume":783},"2026-06-10T00:00:00",50.59,52.8,50.58,13459800,{"timestamp":785,"open":123,"high":96,"low":786,"close":135,"volume":787},"2026-06-11T00:00:00",51.74,8612300,{"timestamp":789,"open":102,"high":207,"low":174,"close":102,"volume":790},"2026-06-14T00:00:00",11204600,{"timestamp":792,"open":736,"high":793,"low":794,"close":795,"volume":796},"2026-06-15T00:00:00",53.71,52.48,53.16,12103100,{"timestamp":798,"open":799,"high":219,"low":800,"close":124,"volume":801},"2026-06-16T00:00:00",53.17,52.22,12425700,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-06-17T00:00:00",52.15,52.51,51.31,51.51,8347900,{"timestamp":810,"open":811,"high":812,"low":811,"close":813,"volume":814},"2026-06-18T00:00:00",51.03,52.08,51.81,10566600,{"timestamp":816,"open":804,"high":817,"low":818,"close":819,"volume":820},"2026-06-21T00:00:00",53.34,51.99,52.85,9900000,{"timestamp":822,"open":128,"high":823,"low":818,"close":824,"volume":825},"2026-06-22T00:00:00",54.35,54.22,11334000,{"timestamp":827,"open":828,"high":240,"low":829,"close":830,"volume":831},"2026-06-23T00:00:00",53.64,53.22,54.18,16683500,{"timestamp":833,"open":701,"high":834,"low":835,"close":836,"volume":837},"2026-06-24T00:00:00",55.71,54.52,55.06,7719300,{"timestamp":839,"open":840,"high":841,"low":842,"close":248,"volume":843},"2026-06-25T00:00:00",54.97,55.94,54.56,8618600,{"timestamp":845,"open":846,"high":479,"low":847,"close":847,"volume":848},"2026-06-28T00:00:00",55.54,55.11,7365900,{"timestamp":850,"open":201,"high":851,"low":852,"close":213,"volume":853},"2026-06-29T00:00:00",54.84,54.01,9534900,{"timestamp":855,"open":830,"high":713,"low":795,"close":856,"volume":857},"2026-06-30T00:00:00",53.97,9337500,{"timestamp":859,"open":860,"high":861,"low":856,"close":862,"volume":863},"2026-07-01T00:00:00",54.41,55.16,54.25,7425200,{"timestamp":865,"open":707,"high":866,"low":867,"close":856,"volume":868},"2026-07-02T00:00:00",54.88,53.69,9950900,{"timestamp":870,"open":182,"high":867,"low":871,"close":872,"volume":873},"2026-07-05T00:00:00",52.75,53.54,7594400,{"timestamp":875,"open":876,"high":877,"low":878,"close":879,"volume":880},"2026-07-06T00:00:00",53.57,53.9,52.79,53.39,7122600,{"timestamp":882,"open":883,"high":884,"low":743,"close":175,"volume":885},"2026-07-07T00:00:00",52.89,53.19,6032300,{"timestamp":887,"open":888,"high":182,"low":889,"close":889,"volume":890},"2026-07-08T00:00:00",52.92,51.63,20504100,{"timestamp":892,"open":893,"high":894,"low":144,"close":894,"volume":895},"2026-07-09T00:00:00",53.13,54.03,14192000,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-07-12T00:00:00",53.96,54.15,52.13,52.38,6713500,{"timestamp":904,"open":905,"high":888,"low":150,"close":122,"volume":906},"2026-07-13T00:00:00",52.59,6989500,{"timestamp":908,"open":121,"high":871,"low":909,"close":910,"volume":911},"2026-07-14T00:00:00",49.93,50.42,19108500,{"timestamp":913,"open":776,"high":914,"low":915,"close":916,"volume":917},"2026-07-15T00:00:00",50.72,49.27,49.74,8901700,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-07-16T00:00:00",49.67,50.49,49.5,50.2,12509400,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-07-19T00:00:00",50.21,50.63,49.92,50.36,6377200,{"timestamp":933,"open":934,"high":935,"low":936,"close":769,"volume":937},"2026-07-20T00:00:00",50.19,50.74,49.8,10109900,{"timestamp":939,"open":88,"high":940,"low":941,"close":942,"volume":943},"2026-07-21T00:00:00",51.96,49.99,51.68,9176500,{"timestamp":945,"open":946,"high":786,"low":947,"close":948,"volume":949},"2026-07-22T00:00:00",51.33,50.81,51.39,9723500,{"timestamp":951,"open":952,"high":953,"low":954,"close":954,"volume":955},"2026-07-23T00:00:00",50.92,51.2,50.26,8808800,{"timestamp":957,"open":958,"high":959,"low":780,"close":960,"volume":961},"2026-07-26T00:00:00",50.88,51.49,51.27,12956900,{"timestamp":963,"open":730,"high":964,"low":960,"close":965,"volume":966},"2026-07-27T00:00:00",52.87,52.26,12573300,{"timestamp":968,"open":804,"high":104,"low":969,"close":969,"volume":970},"2026-07-28T00:00:00",51.13,14420200,{"timestamp":972,"open":973,"high":175,"low":974,"close":179,"volume":975},"2026-07-29T00:00:00",51.87,51.64,9809100,{"timestamp":977,"open":828,"high":103,"low":109,"close":109,"volume":978},"2026-07-30T00:00:00",9419800,{"timestamp":980,"open":981,"high":982,"low":181,"close":214,"volume":983},"2026-08-02T00:00:00",53.55,53.8,6962800,{"timestamp":985,"open":986,"high":676,"low":987,"close":793,"volume":988},"2026-08-03T00:00:00",54.78,53.46,6821300,{"timestamp":990,"open":222,"high":991,"low":992,"close":793,"volume":993},"2026-08-04T00:00:00",54.49,53.53,13595700,{"timestamp":995,"open":996,"high":997,"low":726,"close":799,"volume":998},"2026-08-05T00:00:00",52.77,54.99,22197000,{"timestamp":1000,"open":1001,"high":1002,"low":1003,"close":175,"volume":1004},"2026-08-06T00:00:00",53.2,53.76,52.6,12546800,{"timestamp":1006,"open":1007,"high":1008,"low":737,"close":1009,"volume":1010},"2026-08-09T00:00:00",53.09,53.15,51.85,14094300,{"timestamp":1012,"open":141,"high":161,"low":1013,"close":1013,"volume":1014},"2026-08-10T00:00:00",49.43,20072300,{"timestamp":1016,"open":1017,"high":90,"low":1018,"close":1019,"volume":1020},"2026-08-11T00:00:00",49.95,49.3,50.03,23087800,{"timestamp":1022,"open":773,"high":952,"low":1023,"close":1024,"volume":1025},"2026-08-12T00:00:00",49.57,49.69,15801200,{"timestamp":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-08-13T00:00:00",49.33,50.02,48.64,49.83,14123000,{"timestamp":1034,"open":936,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-08-16T00:00:00",50.79,49.63,50.18,10395600,{"timestamp":1040,"open":1041,"high":95,"low":920,"close":1042,"volume":1043},"2026-08-17T00:00:00",50.17,49.9,12580700,{"timestamp":1045,"open":89,"high":1046,"low":927,"close":1047,"volume":1048},"2026-08-18T00:00:00",52.14,50.8,12117600,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-08-19T00:00:00",50.25,51.65,50.11,51.12,7837200,{"timestamp":1057,"open":1058,"high":1059,"low":1060,"close":1009,"volume":1061},"2026-08-20T00:00:00",51.08,52.73,50.86,16236800,{"timestamp":1063,"open":953,"high":110,"low":1064,"close":111,"volume":1065},"2026-08-23T00:00:00",51,10743700,{"timestamp":1067,"open":871,"high":690,"low":1068,"close":103,"volume":1069},"2026-08-24T00:00:00",52.06,10554200,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":724,"volume":1075},"2026-08-25T00:00:00",53.81,54.46,53.11,12214200,{"timestamp":1077,"open":1078,"high":1079,"low":1003,"close":1003,"volume":1080},"2026-08-26T00:00:00",53.1,53.49,8532800,{"timestamp":1082,"open":1083,"high":1084,"low":136,"close":1078,"volume":1085},"2026-08-27T00:00:00",52.88,53.38,6574600,{"timestamp":1087,"open":1088,"high":1089,"low":1083,"close":702,"volume":1090},"2026-08-30T00:00:00",54.02,54.08,11770100,{"timestamp":1092,"open":715,"high":1093,"low":1094,"close":1095,"volume":1096},"2026-08-31T00:00:00",54.81,52.9,53.75,11860200,{"timestamp":1098,"open":683,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-09-01T00:00:00",56.22,53.99,55.56,15040900,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-09-02T00:00:00",56.25,57.01,55.72,55.75,14488900,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-09-03T00:00:00",55.49,55.95,55.08,55.28,12848200,{"timestamp":1118,"open":1119,"high":1120,"low":1121,"close":259,"volume":1122},"2026-09-07T00:00:00",56.38,57.27,55.89,20740100,{"timestamp":1124,"open":1125,"high":1126,"low":199,"close":1114,"volume":1127},"2026-09-08T00:00:00",55.92,56.02,13200700,{"timestamp":1129,"open":192,"high":473,"low":192,"close":1130,"volume":1131},"2026-09-09T00:00:00",55.7,11829800,{"timestamp":1133,"open":1134,"high":1134,"low":1135,"close":202,"volume":1136},"2026-09-10T00:00:00",55.9,54.61,11117600,{"timestamp":1138,"open":877,"high":1139,"low":715,"close":1140,"volume":1141},"2026-09-13T00:00:00",55.37,55.07,15103400,{"timestamp":1143,"open":1144,"high":1144,"low":842,"close":235,"volume":1145},"2026-09-14T00:00:00",55.6,8315500,{"timestamp":1147,"open":842,"high":1148,"low":226,"close":1149,"volume":1150},"2026-09-15T00:00:00",55.57,55.23,7051800,{"timestamp":1152,"open":1153,"high":435,"low":877,"close":1154,"volume":1155},"2026-09-16T00:00:00",55.31,55.4,8167500,{"timestamp":1157,"open":1158,"high":1158,"low":1159,"close":982,"volume":1160},"2026-09-17T00:00:00",55.12,53.63,23306600,{"timestamp":1162,"open":229,"high":1139,"low":894,"close":1163,"volume":1164},"2026-09-20T00:00:00",55.15,16801200,{"timestamp":1166,"open":202,"high":1167,"low":986,"close":1168,"volume":1169},"2026-09-21T00:00:00",56.01,55.85,12910000,{"timestamp":1171,"open":1153,"high":1172,"low":1173,"close":667,"volume":1174},"2026-09-22T00:00:00",56.19,54.92,8500400,{"timestamp":1176,"open":248,"high":248,"low":690,"close":12,"volume":1177},"2026-09-23T00:00:00",17990500,[]]