[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fLCCOJ5EBcY8UyKOPv-Eb0nBiiJvO96Ev7HrmjIIAYBU":3,"$fxzvTE4GV9jNxNau70SPTKc9qc4NE-VaUKlEBeIHKJTo":46,"$flaKWv7LRuEiBSX5qNsju4xNEfaQ87hsUD89izDMrHvc":67},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CBAV3","cbav3","stock","Companhia Brasileira De Alumínio","CBA","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},11.24,-0.04,-0.3546,"BRL","2026-09-24T23:48:19Z",{"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},0.918,8.127,0.39,3.25,12.24,1.38,7.38,5.66,0.76,10070334000,1779814000,11.3,6.15,4.04,6.41,10.34,13.67,1.66,0.56,2.06,1.7778,[],[41,42,43,44,45],"ENGI11","EQTL3","CMIG4","ENEV3","CPFE3",{"items":47,"totalItens":64,"success":65,"errors":66,"limitReached":64},[48,56,60],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.0947882,"2022-11-30T00:00:00","2022-12-06T00:00:00","2022-12-15T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":55},0.345806,"2023-04-27T00:00:00","2023-12-22T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":55},0.0441533,"2026-04-29T00:00:00","2026-05-13T00:00:00",null,true,[],{"items":68,"totalItens":64,"success":65,"errors":1125,"limitReached":64},[69,75,80,86,93,99,105,110,117,123,127,133,140,147,152,159,166,171,176,181,186,192,197,204,208,213,219,223,227,231,236,240,244,250,254,258,262,265,268,272,275,278,284,288,294,301,306,313,320,327,332,338,344,351,356,362,368,374,379,385,392,399,406,413,418,423,428,435,441,448,455,462,469,474,480,487,493,497,502,507,513,520,527,534,541,548,553,558,561,567,571,574,578,581,584,587,590,593,596,599,602,605,608,612,616,620,626,631,634,637,642,648,651,655,658,661,664,668,671,674,677,681,687,694,697,702,707,714,719,723,729,733,737,740,743,746,749,752,755,758,761,764,766,769,772,775,778,782,785,788,791,793,796,799,802,805,808,811,814,819,824,829,832,836,839,842,845,848,851,854,857,860,863,866,869,872,876,879,882,885,888,891,894,898,901,904,907,911,914,918,923,927,930,934,938,942,945,948,951,954,958,963,969,973,977,981,987,993,997,1001,1007,1011,1014,1017,1021,1025,1029,1032,1036,1040,1043,1047,1050,1053,1057,1062,1066,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1114,1118,1121],{"timestamp":70,"open":71,"high":72,"low":73,"close":71,"volume":74},"2025-09-25T00:00:00",3.72,3.77,3.67,2632500,{"timestamp":76,"open":77,"high":72,"low":78,"close":78,"volume":79},"2025-09-28T00:00:00",3.74,3.65,4343700,{"timestamp":81,"open":82,"high":82,"low":83,"close":84,"volume":85},"2025-09-29T00:00:00",3.68,3.54,3.56,7862700,{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-09-30T00:00:00",3.58,3.62,3.5,3.53,3471100,{"timestamp":94,"open":84,"high":95,"low":96,"close":97,"volume":98},"2025-10-01T00:00:00",3.6,3.47,3.59,3053300,{"timestamp":100,"open":101,"high":82,"low":102,"close":103,"volume":104},"2025-10-02T00:00:00",3.61,3.57,3.64,3364100,{"timestamp":106,"open":103,"high":107,"low":103,"close":108,"volume":109},"2025-10-05T00:00:00",4,3.97,12439500,{"timestamp":111,"open":112,"high":113,"low":114,"close":115,"volume":116},"2025-10-06T00:00:00",4.2,4.26,3.99,4.07,11618400,{"timestamp":118,"open":119,"high":120,"low":119,"close":121,"volume":122},"2025-10-07T00:00:00",4.16,4.6,4.4,15039100,{"timestamp":124,"open":125,"high":120,"low":121,"close":120,"volume":126},"2025-10-08T00:00:00",4.45,8174500,{"timestamp":128,"open":120,"high":129,"low":130,"close":131,"volume":132},"2025-10-09T00:00:00",4.62,4.32,4.38,6005000,{"timestamp":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-10-12T00:00:00",4.44,4.75,4.43,4.72,7309400,{"timestamp":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-10-13T00:00:00",4.65,4.77,4.59,4.76,5197300,{"timestamp":148,"open":145,"high":149,"low":150,"close":149,"volume":151},"2025-10-14T00:00:00",4.97,4.7,7151400,{"timestamp":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-10-15T00:00:00",4.9,5.05,4.88,4.98,5490500,{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-10-16T00:00:00",4.96,5.29,4.94,5.07,10756900,{"timestamp":167,"open":155,"high":168,"low":155,"close":169,"volume":170},"2025-10-19T00:00:00",5.21,5.08,5227300,{"timestamp":172,"open":169,"high":173,"low":163,"close":174,"volume":175},"2025-10-20T00:00:00",5.14,5.01,5557900,{"timestamp":177,"open":178,"high":179,"low":161,"close":178,"volume":180},"2025-10-21T00:00:00",5.03,5.12,2765100,{"timestamp":182,"open":183,"high":184,"low":183,"close":179,"volume":185},"2025-10-22T00:00:00",5.04,5.17,5020800,{"timestamp":187,"open":188,"high":189,"low":190,"close":189,"volume":191},"2025-10-23T00:00:00",5.15,5.27,5.09,8358900,{"timestamp":193,"open":189,"high":194,"low":195,"close":194,"volume":196},"2025-10-26T00:00:00",5.64,5.24,6618500,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-10-27T00:00:00",5.59,5.71,5.4,5.46,6604800,{"timestamp":205,"open":195,"high":206,"low":188,"close":168,"volume":207},"2025-10-29T00:00:00",5.37,3183500,{"timestamp":209,"open":210,"high":210,"low":169,"close":211,"volume":212},"2025-10-30T00:00:00",5.28,5.19,3687400,{"timestamp":214,"open":184,"high":215,"low":216,"close":217,"volume":218},"2025-11-02T00:00:00",5.18,5,5.02,3685400,{"timestamp":220,"open":216,"high":178,"low":154,"close":221,"volume":222},"2025-11-03T00:00:00",4.93,2979000,{"timestamp":224,"open":154,"high":225,"low":154,"close":174,"volume":226},"2025-11-04T00:00:00",5.13,3337900,{"timestamp":228,"open":216,"high":229,"low":154,"close":183,"volume":230},"2025-11-05T00:00:00",5.41,8699000,{"timestamp":232,"open":233,"high":211,"low":234,"close":169,"volume":235},"2025-11-06T00:00:00",5.06,4.89,4433900,{"timestamp":237,"open":155,"high":238,"low":149,"close":238,"volume":239},"2025-11-09T00:00:00",5.34,5701300,{"timestamp":241,"open":238,"high":229,"low":184,"close":242,"volume":243},"2025-11-10T00:00:00",5.25,4629600,{"timestamp":245,"open":246,"high":247,"low":164,"close":248,"volume":249},"2025-11-11T00:00:00",5.23,5.33,5.1,5195200,{"timestamp":251,"open":179,"high":188,"low":154,"close":252,"volume":253},"2025-11-12T00:00:00",4.91,5039200,{"timestamp":255,"open":154,"high":154,"low":144,"close":256,"volume":257},"2025-11-13T00:00:00",4.71,7942700,{"timestamp":259,"open":260,"high":179,"low":138,"close":183,"volume":261},"2025-11-16T00:00:00",4.74,15756900,{"timestamp":263,"open":217,"high":246,"low":163,"close":233,"volume":264},"2025-11-17T00:00:00",5235100,{"timestamp":266,"open":217,"high":162,"low":217,"close":184,"volume":267},"2025-11-18T00:00:00",9481200,{"timestamp":269,"open":225,"high":184,"low":270,"close":154,"volume":271},"2025-11-20T00:00:00",4.83,5071800,{"timestamp":273,"open":216,"high":242,"low":216,"close":211,"volume":274},"2025-11-23T00:00:00",10940000,{"timestamp":276,"open":188,"high":247,"low":248,"close":162,"volume":277},"2025-11-24T00:00:00",3463900,{"timestamp":279,"open":280,"high":281,"low":282,"close":247,"volume":283},"2025-11-25T00:00:00",5.31,5.45,5.3,2869900,{"timestamp":285,"open":206,"high":281,"low":282,"close":286,"volume":287},"2025-11-26T00:00:00",5.44,3264200,{"timestamp":289,"open":290,"high":200,"low":291,"close":292,"volume":293},"2025-11-27T00:00:00",5.39,5.36,5.69,5694000,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-30T00:00:00",5.67,5.98,5.65,5.96,4283500,{"timestamp":302,"open":299,"high":303,"low":304,"close":299,"volume":305},"2025-12-01T00:00:00",6.05,5.77,5426000,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-12-02T00:00:00",5.97,6.2,5.95,6.17,4618600,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-12-03T00:00:00",6.14,6.18,5.99,6.09,3614400,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-12-04T00:00:00",6.07,6.19,5.93,6.01,4889300,{"timestamp":328,"open":318,"high":329,"low":325,"close":330,"volume":331},"2025-12-07T00:00:00",6.33,6.26,5226300,{"timestamp":333,"open":334,"high":316,"low":335,"close":336,"volume":337},"2025-12-08T00:00:00",6.12,5.91,6.16,4690700,{"timestamp":339,"open":340,"high":341,"low":342,"close":330,"volume":343},"2025-12-09T00:00:00",6.22,6.3,6.13,3210600,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-12-10T00:00:00",6.21,6.29,6.04,6.25,5637000,{"timestamp":352,"open":353,"high":354,"low":315,"close":330,"volume":355},"2025-12-11T00:00:00",6.24,6.32,2599300,{"timestamp":357,"open":358,"high":359,"low":358,"close":360,"volume":361},"2025-12-14T00:00:00",6.28,6.48,6.43,3755400,{"timestamp":363,"open":364,"high":365,"low":341,"close":366,"volume":367},"2025-12-15T00:00:00",6.4,6.53,6.5,4110000,{"timestamp":369,"open":370,"high":370,"low":371,"close":372,"volume":373},"2025-12-16T00:00:00",6.54,6.23,6.31,3914200,{"timestamp":375,"open":329,"high":376,"low":341,"close":377,"volume":378},"2025-12-17T00:00:00",6.74,6.72,7899400,{"timestamp":380,"open":381,"high":382,"low":360,"close":383,"volume":384},"2025-12-18T00:00:00",6.66,6.7,6.51,4463300,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-12-21T00:00:00",6.52,6.78,6.38,6.77,3498400,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-12-22T00:00:00",6.8,6.99,6.79,6.93,3738800,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-12-25T00:00:00",6.95,7.26,6.85,7.18,3222400,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-12-28T00:00:00",7.2,7.35,7.06,7.08,3270600,{"timestamp":414,"open":415,"high":416,"low":411,"close":415,"volume":417},"2025-12-29T00:00:00",7.19,7.22,2292800,{"timestamp":419,"open":416,"high":420,"low":397,"close":421,"volume":422},"2026-01-01T00:00:00",7.3,7.02,2857800,{"timestamp":424,"open":410,"high":425,"low":410,"close":426,"volume":427},"2026-01-04T00:00:00",7.56,7.48,5531100,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2026-01-05T00:00:00",7.54,7.79,7.45,7.71,4950900,{"timestamp":436,"open":437,"high":438,"low":425,"close":439,"volume":440},"2026-01-06T00:00:00",7.73,8.03,7.96,6876600,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2026-01-07T00:00:00",7.97,8.37,7.68,8.33,5913300,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-01-08T00:00:00",8.29,8.75,8.21,8.6,6960400,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2026-01-11T00:00:00",8.61,9.01,8.57,8.97,4305000,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-01-12T00:00:00",9.05,9.2,8.83,8.86,7263900,{"timestamp":470,"open":471,"high":471,"low":459,"close":472,"volume":473},"2026-01-13T00:00:00",8.93,8.77,4820700,{"timestamp":475,"open":476,"high":472,"low":477,"close":478,"volume":479},"2026-01-14T00:00:00",8.7,8.22,8.36,5767400,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2026-01-15T00:00:00",8.3,8.42,8.02,8.35,7427300,{"timestamp":488,"open":482,"high":489,"low":490,"close":491,"volume":492},"2026-01-18T00:00:00",8.55,7.95,8.45,5454600,{"timestamp":494,"open":483,"high":495,"low":478,"close":495,"volume":496},"2026-01-19T00:00:00",8.73,4626500,{"timestamp":498,"open":499,"high":464,"low":500,"close":464,"volume":501},"2026-01-20T00:00:00",8.82,8.69,6272800,{"timestamp":503,"open":464,"high":504,"low":505,"close":505,"volume":506},"2026-01-21T00:00:00",9.09,8.74,6001700,{"timestamp":508,"open":509,"high":510,"low":472,"close":511,"volume":512},"2026-01-22T00:00:00",8.79,9.47,9.35,10105700,{"timestamp":514,"open":515,"high":516,"low":517,"close":518,"volume":519},"2026-01-25T00:00:00",9.69,10.14,9.62,9.79,8472400,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-01-26T00:00:00",9.71,10.13,9.61,9.85,6313800,{"timestamp":528,"open":529,"high":530,"low":531,"close":532,"volume":533},"2026-01-27T00:00:00",9.97,10.3,9.75,10.1,6000200,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-01-28T00:00:00",10.17,10.54,9.7,10.32,9961600,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-02-01T00:00:00",10.24,10.28,10.22,10.25,3576500,{"timestamp":549,"open":550,"high":33,"low":516,"close":551,"volume":552},"2026-02-02T00:00:00",10.27,10.21,35556300,{"timestamp":554,"open":555,"high":556,"low":536,"close":555,"volume":557},"2026-02-03T00:00:00",10.19,10.29,11799500,{"timestamp":559,"open":543,"high":530,"low":555,"close":545,"volume":560},"2026-02-05T00:00:00",3989100,{"timestamp":562,"open":563,"high":564,"low":565,"close":565,"volume":566},"2026-02-08T00:00:00",10.23,10.26,10.2,4160800,{"timestamp":568,"open":569,"high":563,"low":536,"close":551,"volume":570},"2026-02-09T00:00:00",10.18,3722600,{"timestamp":572,"open":545,"high":543,"low":555,"close":545,"volume":573},"2026-02-10T00:00:00",6914100,{"timestamp":575,"open":555,"high":545,"low":576,"close":565,"volume":577},"2026-02-11T00:00:00",10.16,11281700,{"timestamp":579,"open":555,"high":530,"low":536,"close":555,"volume":580},"2026-02-12T00:00:00",8345800,{"timestamp":582,"open":555,"high":545,"low":523,"close":536,"volume":583},"2026-02-17T00:00:00",4265700,{"timestamp":585,"open":536,"high":565,"low":536,"close":555,"volume":586},"2026-02-18T00:00:00",3225200,{"timestamp":588,"open":569,"high":545,"low":576,"close":569,"volume":589},"2026-02-19T00:00:00",7359400,{"timestamp":591,"open":576,"high":545,"low":576,"close":555,"volume":592},"2026-02-22T00:00:00",4706300,{"timestamp":594,"open":555,"high":563,"low":536,"close":545,"volume":595},"2026-02-23T00:00:00",7226900,{"timestamp":597,"open":555,"high":544,"low":569,"close":565,"volume":598},"2026-02-24T00:00:00",2922800,{"timestamp":600,"open":555,"high":563,"low":569,"close":565,"volume":601},"2026-02-25T00:00:00",2407100,{"timestamp":603,"open":569,"high":565,"low":536,"close":569,"volume":604},"2026-02-26T00:00:00",3776800,{"timestamp":606,"open":569,"high":565,"low":516,"close":569,"volume":607},"2026-03-01T00:00:00",6762700,{"timestamp":609,"open":536,"high":555,"low":610,"close":523,"volume":611},"2026-03-02T00:00:00",10.12,10417000,{"timestamp":613,"open":614,"high":536,"low":610,"close":523,"volume":615},"2026-03-03T00:00:00",10.15,4582000,{"timestamp":617,"open":610,"high":565,"low":618,"close":516,"volume":619},"2026-03-04T00:00:00",9.83,8840100,{"timestamp":621,"open":622,"high":516,"low":623,"close":624,"volume":625},"2026-03-05T00:00:00",10.06,9.98,10.08,3853100,{"timestamp":627,"open":628,"high":546,"low":629,"close":545,"volume":630},"2026-03-08T00:00:00",10.04,10.03,5784100,{"timestamp":632,"open":576,"high":546,"low":576,"close":543,"volume":633},"2026-03-09T00:00:00",3989500,{"timestamp":635,"open":563,"high":530,"low":565,"close":530,"volume":636},"2026-03-10T00:00:00",3054100,{"timestamp":638,"open":564,"high":639,"low":555,"close":640,"volume":641},"2026-03-11T00:00:00",10.41,10.36,4113000,{"timestamp":643,"open":644,"high":639,"low":645,"close":646,"volume":647},"2026-03-12T00:00:00",10.38,10.31,10.4,2901000,{"timestamp":649,"open":640,"high":639,"low":33,"close":644,"volume":650},"2026-03-15T00:00:00",1336600,{"timestamp":652,"open":653,"high":653,"low":556,"close":33,"volume":654},"2026-03-16T00:00:00",10.42,1831600,{"timestamp":656,"open":556,"high":33,"low":546,"close":33,"volume":657},"2026-03-18T00:00:00",10543300,{"timestamp":659,"open":645,"high":640,"low":564,"close":539,"volume":660},"2026-03-19T00:00:00",2771400,{"timestamp":662,"open":645,"high":646,"low":564,"close":645,"volume":663},"2026-03-22T00:00:00",2632000,{"timestamp":665,"open":645,"high":666,"low":564,"close":550,"volume":667},"2026-03-23T00:00:00",10.33,3231200,{"timestamp":669,"open":645,"high":640,"low":544,"close":33,"volume":670},"2026-03-24T00:00:00",3373300,{"timestamp":672,"open":666,"high":33,"low":550,"close":33,"volume":673},"2026-03-25T00:00:00",2925500,{"timestamp":675,"open":530,"high":33,"low":556,"close":33,"volume":676},"2026-03-26T00:00:00",2540600,{"timestamp":678,"open":644,"high":679,"low":666,"close":644,"volume":680},"2026-03-29T00:00:00",10.39,1989500,{"timestamp":682,"open":644,"high":683,"low":684,"close":685,"volume":686},"2026-03-30T00:00:00",10.52,10.37,10.5,5966700,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-03-31T00:00:00",10.49,10.6,10.45,10.58,2967300,{"timestamp":695,"open":537,"high":692,"low":683,"close":683,"volume":696},"2026-04-01T00:00:00",2917200,{"timestamp":698,"open":683,"high":699,"low":700,"close":685,"volume":701},"2026-04-05T00:00:00",10.57,10.48,1337100,{"timestamp":703,"open":685,"high":704,"low":705,"close":537,"volume":706},"2026-04-06T00:00:00",10.55,10.47,1509100,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-04-07T00:00:00",10.56,10.63,10.53,10.62,2260100,{"timestamp":715,"open":690,"high":716,"low":717,"close":716,"volume":718},"2026-04-08T00:00:00",10.65,10.59,3504500,{"timestamp":720,"open":716,"high":721,"low":709,"close":716,"volume":722},"2026-04-09T00:00:00",10.67,2946700,{"timestamp":724,"open":725,"high":726,"low":710,"close":727,"volume":728},"2026-04-12T00:00:00",10.64,10.69,10.68,4163400,{"timestamp":730,"open":731,"high":726,"low":690,"close":725,"volume":732},"2026-04-13T00:00:00",10.66,2340800,{"timestamp":734,"open":735,"high":727,"low":717,"close":735,"volume":736},"2026-04-14T00:00:00",10.61,1412000,{"timestamp":738,"open":725,"high":725,"low":699,"close":692,"volume":739},"2026-04-15T00:00:00",826000,{"timestamp":741,"open":699,"high":725,"low":709,"close":710,"volume":742},"2026-04-16T00:00:00",2796900,{"timestamp":744,"open":717,"high":721,"low":717,"close":716,"volume":745},"2026-04-19T00:00:00",1366100,{"timestamp":747,"open":735,"high":725,"low":709,"close":692,"volume":748},"2026-04-21T00:00:00",2957600,{"timestamp":750,"open":717,"high":725,"low":699,"close":712,"volume":751},"2026-04-22T00:00:00",2471800,{"timestamp":753,"open":690,"high":721,"low":690,"close":712,"volume":754},"2026-04-23T00:00:00",2618600,{"timestamp":756,"open":721,"high":721,"low":717,"close":716,"volume":757},"2026-04-26T00:00:00",4027500,{"timestamp":759,"open":735,"high":716,"low":690,"close":712,"volume":760},"2026-04-27T00:00:00",1804200,{"timestamp":762,"open":692,"high":725,"low":709,"close":692,"volume":763},"2026-04-28T00:00:00",4116600,{"timestamp":62,"open":692,"high":725,"low":537,"close":717,"volume":765},2151600,{"timestamp":767,"open":717,"high":712,"low":709,"close":712,"volume":768},"2026-05-03T00:00:00",2998500,{"timestamp":770,"open":690,"high":716,"low":690,"close":712,"volume":771},"2026-05-04T00:00:00",1793800,{"timestamp":773,"open":716,"high":731,"low":712,"close":725,"volume":774},"2026-05-05T00:00:00",4058000,{"timestamp":776,"open":725,"high":726,"low":712,"close":727,"volume":777},"2026-05-06T00:00:00",1996700,{"timestamp":779,"open":727,"high":780,"low":735,"close":712,"volume":781},"2026-05-07T00:00:00",10.75,3122200,{"timestamp":783,"open":712,"high":731,"low":712,"close":725,"volume":784},"2026-05-10T00:00:00",1117200,{"timestamp":786,"open":716,"high":721,"low":712,"close":712,"volume":787},"2026-05-11T00:00:00",1841400,{"timestamp":789,"open":712,"high":716,"low":699,"close":690,"volume":790},"2026-05-12T00:00:00",3952900,{"timestamp":63,"open":690,"high":712,"low":699,"close":699,"volume":792},2324700,{"timestamp":794,"open":699,"high":717,"low":711,"close":699,"volume":795},"2026-05-14T00:00:00",4358600,{"timestamp":797,"open":690,"high":690,"low":711,"close":537,"volume":798},"2026-05-17T00:00:00",1943000,{"timestamp":800,"open":692,"high":717,"low":700,"close":709,"volume":801},"2026-05-18T00:00:00",5011200,{"timestamp":803,"open":704,"high":735,"low":704,"close":692,"volume":804},"2026-05-19T00:00:00",3753100,{"timestamp":806,"open":704,"high":690,"low":537,"close":690,"volume":807},"2026-05-20T00:00:00",3156100,{"timestamp":809,"open":712,"high":725,"low":699,"close":690,"volume":810},"2026-05-21T00:00:00",9585100,{"timestamp":812,"open":717,"high":721,"low":717,"close":725,"volume":813},"2026-05-24T00:00:00",3087500,{"timestamp":815,"open":712,"high":816,"low":712,"close":817,"volume":818},"2026-05-25T00:00:00",10.77,10.71,1888500,{"timestamp":820,"open":727,"high":821,"low":721,"close":822,"volume":823},"2026-05-26T00:00:00",10.74,10.72,2407300,{"timestamp":825,"open":826,"high":827,"low":727,"close":826,"volume":828},"2026-05-27T00:00:00",10.73,10.78,1749600,{"timestamp":830,"open":817,"high":780,"low":731,"close":726,"volume":831},"2026-05-28T00:00:00",3249300,{"timestamp":833,"open":727,"high":834,"low":731,"close":834,"volume":835},"2026-05-31T00:00:00",10.7,1372800,{"timestamp":837,"open":721,"high":816,"low":721,"close":816,"volume":838},"2026-06-01T00:00:00",1725400,{"timestamp":840,"open":780,"high":827,"low":817,"close":827,"volume":841},"2026-06-02T00:00:00",2414700,{"timestamp":843,"open":780,"high":816,"low":822,"close":822,"volume":844},"2026-06-04T00:00:00",2460200,{"timestamp":846,"open":822,"high":826,"low":721,"close":822,"volume":847},"2026-06-07T00:00:00",4518600,{"timestamp":849,"open":817,"high":780,"low":727,"close":727,"volume":850},"2026-06-08T00:00:00",4134200,{"timestamp":852,"open":727,"high":826,"low":716,"close":726,"volume":853},"2026-06-09T00:00:00",3129300,{"timestamp":855,"open":727,"high":822,"low":727,"close":726,"volume":856},"2026-06-10T00:00:00",5040600,{"timestamp":858,"open":727,"high":822,"low":727,"close":834,"volume":859},"2026-06-11T00:00:00",1967300,{"timestamp":861,"open":826,"high":780,"low":726,"close":726,"volume":862},"2026-06-14T00:00:00",1724700,{"timestamp":864,"open":727,"high":821,"low":727,"close":834,"volume":865},"2026-06-15T00:00:00",1026100,{"timestamp":867,"open":817,"high":821,"low":726,"close":822,"volume":868},"2026-06-16T00:00:00",2180600,{"timestamp":870,"open":817,"high":826,"low":834,"close":826,"volume":871},"2026-06-17T00:00:00",1691800,{"timestamp":873,"open":817,"high":874,"low":817,"close":780,"volume":875},"2026-06-18T00:00:00",10.76,2687900,{"timestamp":877,"open":780,"high":874,"low":821,"close":780,"volume":878},"2026-06-21T00:00:00",1142000,{"timestamp":880,"open":822,"high":780,"low":822,"close":822,"volume":881},"2026-06-22T00:00:00",4344700,{"timestamp":883,"open":834,"high":780,"low":726,"close":780,"volume":884},"2026-06-23T00:00:00",3414500,{"timestamp":886,"open":780,"high":816,"low":822,"close":780,"volume":887},"2026-06-24T00:00:00",1650100,{"timestamp":889,"open":874,"high":816,"low":817,"close":826,"volume":890},"2026-06-25T00:00:00",1625300,{"timestamp":892,"open":822,"high":780,"low":822,"close":826,"volume":893},"2026-06-28T00:00:00",1471400,{"timestamp":895,"open":826,"high":896,"low":822,"close":816,"volume":897},"2026-06-29T00:00:00",10.79,2461700,{"timestamp":899,"open":780,"high":816,"low":826,"close":826,"volume":900},"2026-06-30T00:00:00",3649900,{"timestamp":902,"open":780,"high":780,"low":834,"close":822,"volume":903},"2026-07-01T00:00:00",4132900,{"timestamp":905,"open":826,"high":816,"low":834,"close":874,"volume":906},"2026-07-02T00:00:00",1548500,{"timestamp":908,"open":780,"high":909,"low":821,"close":780,"volume":910},"2026-07-05T00:00:00",10.81,1689500,{"timestamp":912,"open":780,"high":816,"low":826,"close":816,"volume":913},"2026-07-06T00:00:00",855700,{"timestamp":915,"open":780,"high":916,"low":821,"close":916,"volume":917},"2026-07-07T00:00:00",10.84,792300,{"timestamp":919,"open":920,"high":921,"low":816,"close":827,"volume":922},"2026-07-08T00:00:00",10.82,10.83,1656000,{"timestamp":924,"open":920,"high":925,"low":874,"close":909,"volume":926},"2026-07-09T00:00:00",10.85,1474600,{"timestamp":928,"open":909,"high":920,"low":896,"close":909,"volume":929},"2026-07-12T00:00:00",523500,{"timestamp":931,"open":920,"high":916,"low":932,"close":916,"volume":933},"2026-07-13T00:00:00",10.8,983000,{"timestamp":935,"open":916,"high":936,"low":932,"close":936,"volume":937},"2026-07-14T00:00:00",10.87,881400,{"timestamp":939,"open":940,"high":936,"low":920,"close":925,"volume":941},"2026-07-15T00:00:00",10.86,956400,{"timestamp":943,"open":925,"high":925,"low":920,"close":921,"volume":944},"2026-07-16T00:00:00",5212800,{"timestamp":946,"open":920,"high":916,"low":909,"close":909,"volume":947},"2026-07-19T00:00:00",2165200,{"timestamp":949,"open":909,"high":916,"low":909,"close":916,"volume":950},"2026-07-20T00:00:00",2553700,{"timestamp":952,"open":921,"high":940,"low":920,"close":940,"volume":953},"2026-07-21T00:00:00",1972200,{"timestamp":955,"open":916,"high":956,"low":916,"close":956,"volume":957},"2026-07-22T00:00:00",10.9,2791100,{"timestamp":959,"open":960,"high":961,"low":960,"close":961,"volume":962},"2026-07-23T00:00:00",10.88,10.92,1337000,{"timestamp":964,"open":965,"high":966,"low":967,"close":961,"volume":968},"2026-07-26T00:00:00",10.94,10.97,10.89,1368100,{"timestamp":970,"open":965,"high":971,"low":956,"close":965,"volume":972},"2026-07-27T00:00:00",10.98,1493700,{"timestamp":974,"open":975,"high":971,"low":961,"close":971,"volume":976},"2026-07-28T00:00:00",10.95,13191100,{"timestamp":978,"open":971,"high":979,"low":975,"close":979,"volume":980},"2026-07-29T00:00:00",11.02,1978800,{"timestamp":982,"open":983,"high":984,"low":983,"close":985,"volume":986},"2026-07-30T00:00:00",10.99,11.1,11.08,2345500,{"timestamp":988,"open":985,"high":989,"low":990,"close":991,"volume":992},"2026-08-02T00:00:00",11.12,11.05,11.11,3531400,{"timestamp":994,"open":991,"high":989,"low":995,"close":989,"volume":996},"2026-08-03T00:00:00",11.04,3005900,{"timestamp":998,"open":999,"high":999,"low":985,"close":991,"volume":1000},"2026-08-04T00:00:00",11.15,4365400,{"timestamp":1002,"open":1003,"high":1004,"low":985,"close":1005,"volume":1006},"2026-08-05T00:00:00",11.09,11.14,11.13,3464900,{"timestamp":1008,"open":999,"high":1009,"low":1003,"close":989,"volume":1010},"2026-08-06T00:00:00",11.18,5029800,{"timestamp":1012,"open":989,"high":1004,"low":1003,"close":1003,"volume":1013},"2026-08-09T00:00:00",3026700,{"timestamp":1015,"open":984,"high":989,"low":985,"close":984,"volume":1016},"2026-08-10T00:00:00",1796500,{"timestamp":1018,"open":991,"high":1005,"low":1019,"close":984,"volume":1020},"2026-08-11T00:00:00",11.03,2783500,{"timestamp":1022,"open":985,"high":1005,"low":1023,"close":1005,"volume":1024},"2026-08-12T00:00:00",11.06,1585000,{"timestamp":1026,"open":991,"high":989,"low":1027,"close":1027,"volume":1028},"2026-08-13T00:00:00",11.07,2151400,{"timestamp":1030,"open":985,"high":999,"low":985,"close":1004,"volume":1031},"2026-08-16T00:00:00",1276700,{"timestamp":1033,"open":999,"high":1034,"low":989,"close":999,"volume":1035},"2026-08-17T00:00:00",11.16,815200,{"timestamp":1037,"open":1034,"high":1038,"low":1004,"close":1034,"volume":1039},"2026-08-18T00:00:00",11.17,2297300,{"timestamp":1041,"open":1005,"high":1038,"low":1005,"close":1038,"volume":1042},"2026-08-19T00:00:00",2053400,{"timestamp":1044,"open":1009,"high":1045,"low":1005,"close":1009,"volume":1046},"2026-08-20T00:00:00",11.19,2043300,{"timestamp":1048,"open":1009,"high":1009,"low":1004,"close":1004,"volume":1049},"2026-08-23T00:00:00",1576800,{"timestamp":1051,"open":1034,"high":1009,"low":991,"close":1009,"volume":1052},"2026-08-24T00:00:00",2339800,{"timestamp":1054,"open":1034,"high":1055,"low":1004,"close":1055,"volume":1056},"2026-08-25T00:00:00",11.2,6734800,{"timestamp":1058,"open":1045,"high":1059,"low":1038,"close":1060,"volume":1061},"2026-08-26T00:00:00",11.25,11.21,2788400,{"timestamp":1063,"open":1055,"high":1064,"low":1045,"close":1064,"volume":1065},"2026-08-27T00:00:00",11.22,1811500,{"timestamp":1067,"open":1068,"high":1068,"low":1009,"close":1069,"volume":1070},"2026-08-30T00:00:00",11.26,11.23,2743300,{"timestamp":1072,"open":1064,"high":1064,"low":1038,"close":1045,"volume":1073},"2026-08-31T00:00:00",2356100,{"timestamp":1075,"open":1045,"high":1064,"low":999,"close":999,"volume":1076},"2026-09-01T00:00:00",1934700,{"timestamp":1078,"open":1055,"high":1060,"low":999,"close":1055,"volume":1079},"2026-09-02T00:00:00",1555100,{"timestamp":1081,"open":1060,"high":1060,"low":999,"close":999,"volume":1082},"2026-09-03T00:00:00",1764400,{"timestamp":1084,"open":1009,"high":1009,"low":989,"close":1004,"volume":1085},"2026-09-07T00:00:00",2072900,{"timestamp":1087,"open":999,"high":1059,"low":1004,"close":1059,"volume":1088},"2026-09-08T00:00:00",1919500,{"timestamp":1090,"open":12,"high":12,"low":999,"close":1055,"volume":1091},"2026-09-09T00:00:00",2321900,{"timestamp":1093,"open":1009,"high":1069,"low":1009,"close":1069,"volume":1094},"2026-09-10T00:00:00",1384500,{"timestamp":1096,"open":1055,"high":1060,"low":1034,"close":1038,"volume":1097},"2026-09-13T00:00:00",2827200,{"timestamp":1099,"open":1034,"high":1055,"low":999,"close":1055,"volume":1100},"2026-09-14T00:00:00",1685700,{"timestamp":1102,"open":1055,"high":1059,"low":1038,"close":1059,"volume":1103},"2026-09-15T00:00:00",1654400,{"timestamp":1105,"open":12,"high":12,"low":1055,"close":1055,"volume":1106},"2026-09-16T00:00:00",1617600,{"timestamp":1108,"open":1055,"high":1059,"low":1055,"close":1059,"volume":1109},"2026-09-17T00:00:00",2185700,{"timestamp":1111,"open":1068,"high":1112,"low":1069,"close":1059,"volume":1113},"2026-09-20T00:00:00",11.29,1305500,{"timestamp":1115,"open":12,"high":1116,"low":12,"close":1116,"volume":1117},"2026-09-21T00:00:00",11.28,1808000,{"timestamp":1119,"open":1068,"high":1112,"low":1059,"close":1116,"volume":1120},"2026-09-22T00:00:00",2763000,{"timestamp":1122,"open":1123,"high":1123,"low":1064,"close":12,"volume":1124},"2026-09-23T00:00:00",11.27,2025800,[]]