[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_hqskXtEGHKEMBrAs6etGXhcdTe1Ni2A5uBTsYzmB98":3,"$fsaz3mT-tIzNMtV9jXNTHi6I6lixKWOHIZv2Dzl8z9h0":47,"$f4w3N00Ud0C1FMgpoS-9m9IuC0T7xJxQufBQOJ9nQynA":90},{"items":4,"totalItens":44,"success":45,"errors":46,"limitReached":44},[5,12,17,19,23,24,29,31,34,35,38,39,43],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",1.03995,"2025-04-30T00:00:00","2025-06-30T00:00:00",1,{"type":11,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":11},1.00694,"2025-09-18T00:00:00","2025-09-24T00:00:00","2026-06-30T00:00:00",{"type":11,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":18,"status":6},"2026-12-30T00:00:00",{"type":11,"category":7,"amount":20,"approvalDate":21,"comDate":22,"paymentDate":16,"status":11},1.2171,"2025-12-11T00:00:00","2025-12-17T00:00:00",{"type":11,"category":7,"amount":20,"approvalDate":21,"comDate":22,"paymentDate":18,"status":6},{"type":11,"category":7,"amount":25,"approvalDate":26,"comDate":27,"paymentDate":28,"status":6},1.04436,"2026-03-19T00:00:00","2026-03-25T00:00:00","2027-06-30T00:00:00",{"type":11,"category":7,"amount":25,"approvalDate":26,"comDate":27,"paymentDate":30,"status":6},"2027-12-30T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":16,"status":11},0.696538,"2026-04-30T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":18,"status":6},{"type":11,"category":7,"amount":36,"approvalDate":37,"comDate":16,"paymentDate":28,"status":6},2.12303,"2026-06-25T00:00:00",{"type":11,"category":7,"amount":36,"approvalDate":37,"comDate":16,"paymentDate":30,"status":6},{"type":11,"category":7,"amount":40,"approvalDate":41,"comDate":42,"paymentDate":28,"status":6},0.537746,"2026-07-23T00:00:00","2026-07-31T00:00:00",{"type":11,"category":7,"amount":40,"approvalDate":41,"comDate":42,"paymentDate":30,"status":6},null,true,[],{"summary":48,"quote":55,"fundamentals":61,"priceHistory":83,"relatedTickers":84},{"ticker":49,"slug":50,"kind":51,"companyName":52,"shortName":53,"description":54},"CLSC4","clsc4","stock","Centrais Elet De Santa Catarina S.A.","Celesc","",{"price":56,"change":57,"changePercent":58,"currency":59,"updatedAt":60},157.78,-0.28,-0.1771,"BRL","2026-09-24T23:48:17Z",{"eps":62,"bookValue":63,"dividendYield":64,"dividendYield5yAverage":65,"priceEarnings":66,"priceBookValue":67,"priceEbit":68,"evEbitda":69,"priceSalesRatio":70,"enterpriseValue":71,"ebitda":72,"roe":73,"roic":74,"roa":75,"netMargin":76,"ebitMargin":77,"grossMargin":78,"netDebtToEbitda":79,"netDebtToEquity":80,"currentLiquidity":81,"liabilitiesToEquity":82},22.687,109.619,7.72,3.48,6.95,1.44,3.51,5.5,0.41,10361945000,1884706000,20.7,10.4,5.85,6.99,11.82,16.17,2.74,1.22,1.27,2.5714,[],[85,86,87,88,89],"FLRY3","RDOR3","QUAL3","ODPV3","CPFE3",{"items":91,"totalItens":44,"success":45,"errors":1311,"limitReached":44},[92,98,104,109,116,121,125,132,138,143,148,155,162,169,176,181,186,192,198,202,206,213,220,226,233,239,246,251,255,261,267,274,280,285,291,297,303,309,315,320,327,333,340,347,354,359,363,368,374,381,387,390,396,402,406,412,419,425,429,433,439,445,450,457,461,465,469,473,477,483,488,495,501,507,513,518,523,528,535,542,548,555,559,566,572,577,582,588,594,599,604,609,614,620,624,631,636,641,647,652,657,661,667,673,679,685,690,695,698,705,711,714,718,722,725,730,736,742,747,749,754,758,761,767,772,777,781,783,787,792,795,799,805,810,815,820,825,831,835,839,843,848,852,856,861,867,872,878,883,888,893,897,901,905,910,914,917,920,922,925,930,933,938,942,945,950,956,962,968,974,980,983,988,994,996,1001,1008,1013,1018,1022,1026,1028,1032,1037,1040,1044,1048,1054,1059,1065,1070,1073,1079,1083,1089,1093,1099,1104,1109,1114,1118,1120,1125,1128,1134,1137,1141,1145,1150,1155,1159,1165,1168,1172,1175,1178,1181,1184,1189,1194,1198,1201,1205,1210,1214,1219,1223,1228,1234,1239,1243,1249,1254,1259,1263,1268,1272,1278,1282,1287,1292,1298,1301,1307],{"timestamp":93,"open":94,"high":94,"low":95,"close":96,"volume":97},"2025-09-25T00:00:00",102,101.66,101.99,12200,{"timestamp":99,"open":100,"high":94,"low":101,"close":102,"volume":103},"2025-09-28T00:00:00",101.5,101,101.89,7600,{"timestamp":105,"open":102,"high":94,"low":106,"close":107,"volume":108},"2025-09-29T00:00:00",101.27,101.73,4700,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-09-30T00:00:00",101.72,101.9,101.51,101.88,4600,{"timestamp":117,"open":118,"high":118,"low":119,"close":111,"volume":120},"2025-10-01T00:00:00",101.98,101.58,8100,{"timestamp":122,"open":118,"high":94,"low":123,"close":123,"volume":124},"2025-10-02T00:00:00",99.98,12600,{"timestamp":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-10-05T00:00:00",100,101.79,99.87,101.3,5800,{"timestamp":133,"open":130,"high":134,"low":135,"close":136,"volume":137},"2025-10-06T00:00:00",101.34,100.04,100.89,4500,{"timestamp":139,"open":140,"high":94,"low":141,"close":102,"volume":142},"2025-10-07T00:00:00",100.91,100.84,6700,{"timestamp":144,"open":145,"high":102,"low":145,"close":146,"volume":147},"2025-10-08T00:00:00",100.78,100.86,2800,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-10-09T00:00:00",101.4,101.42,99.99,100.05,8900,{"timestamp":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-10-12T00:00:00",99.93,100.45,99.89,100.37,3900,{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-10-13T00:00:00",100.34,100.5,100.08,100.3,4000,{"timestamp":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2025-10-14T00:00:00",100.25,100.49,100.2,100.4,4300,{"timestamp":177,"open":178,"high":165,"low":179,"close":172,"volume":180},"2025-10-15T00:00:00",100.39,100.26,6000,{"timestamp":182,"open":183,"high":165,"low":127,"close":184,"volume":185},"2025-10-16T00:00:00",100.16,100.48,5500,{"timestamp":187,"open":184,"high":188,"low":189,"close":190,"volume":191},"2025-10-19T00:00:00",103,100.17,102.98,15000,{"timestamp":193,"open":194,"high":195,"low":194,"close":196,"volume":197},"2025-10-20T00:00:00",102.5,103.79,103.22,1700,{"timestamp":199,"open":200,"high":201,"low":94,"close":94,"volume":147},"2025-10-21T00:00:00",102.72,103.34,{"timestamp":203,"open":94,"high":204,"low":112,"close":200,"volume":205},"2025-10-22T00:00:00",102.84,2900,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-23T00:00:00",103.24,105,102.2,103.76,6300,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-26T00:00:00",104.62,104.65,103.49,104.15,3800,{"timestamp":221,"open":222,"high":209,"low":223,"close":224,"volume":225},"2025-10-27T00:00:00",104,103.39,104.38,2000,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-29T00:00:00",106.52,106.99,105.55,106.48,2100,{"timestamp":234,"open":235,"high":236,"low":235,"close":237,"volume":238},"2025-10-30T00:00:00",103.04,105.25,104.49,4100,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-11-02T00:00:00",104.23,106.96,104.01,105.44,3200,{"timestamp":247,"open":248,"high":249,"low":248,"close":250,"volume":205},"2025-11-03T00:00:00",104.35,106.01,105.7,{"timestamp":252,"open":209,"high":253,"low":254,"close":254,"volume":175},"2025-11-04T00:00:00",105.39,104.36,{"timestamp":256,"open":209,"high":257,"low":258,"close":259,"volume":260},"2025-11-05T00:00:00",106.84,104.1,106.35,9800,{"timestamp":262,"open":263,"high":264,"low":265,"close":209,"volume":266},"2025-11-06T00:00:00",105.98,106.24,104.77,7300,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-09T00:00:00",105.97,108.99,105.49,106.74,5600,{"timestamp":275,"open":276,"high":277,"low":278,"close":277,"volume":279},"2025-11-10T00:00:00",106.98,107.44,105.54,10200,{"timestamp":281,"open":282,"high":283,"low":284,"close":283,"volume":161},"2025-11-11T00:00:00",106.81,107.49,106.5,{"timestamp":286,"open":287,"high":287,"low":288,"close":289,"volume":290},"2025-11-12T00:00:00",107.2,105.3,106.86,2700,{"timestamp":292,"open":293,"high":294,"low":295,"close":294,"volume":296},"2025-11-13T00:00:00",106.94,108.68,106,8800,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":154},"2025-11-16T00:00:00",112.13,115.99,109,114.01,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":108},"2025-11-17T00:00:00",114.15,115.5,112.79,114.9,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":273},"2025-11-18T00:00:00",116.88,118.99,115.25,116.98,{"timestamp":316,"open":317,"high":312,"low":318,"close":314,"volume":319},"2025-11-20T00:00:00",116.99,116.24,4900,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-11-23T00:00:00",117.29,118.83,116,118.56,13600,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":296},"2025-11-24T00:00:00",119.64,119.99,118.65,119.98,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-11-25T00:00:00",120.31,121.68,119.8,120.43,10700,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-26T00:00:00",123,125,119.57,124.84,7400,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-11-27T00:00:00",125.02,128.5,124.27,127.88,3100,{"timestamp":355,"open":356,"high":356,"low":357,"close":358,"volume":185},"2025-11-30T00:00:00",127.1,122.02,124.99,{"timestamp":360,"open":361,"high":358,"low":362,"close":362,"volume":238},"2025-12-01T00:00:00",124.05,123.8,{"timestamp":364,"open":365,"high":366,"low":367,"close":366,"volume":232},"2025-12-02T00:00:00",124.3,125.89,124.2,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":168},"2025-12-03T00:00:00",125.79,125.95,123.31,125.56,{"timestamp":375,"open":376,"high":377,"low":378,"close":379,"volume":380},"2025-12-04T00:00:00",125.24,125.87,123.42,123.99,5100,{"timestamp":382,"open":383,"high":384,"low":385,"close":384,"volume":386},"2025-12-07T00:00:00",124.16,125.92,123.9,3600,{"timestamp":388,"open":389,"high":370,"low":389,"close":370,"volume":127},"2025-12-08T00:00:00",124.98,{"timestamp":391,"open":371,"high":392,"low":393,"close":394,"volume":395},"2025-12-09T00:00:00",127.01,125.91,126.5,1800,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":205},"2025-12-10T00:00:00",127.32,129.67,125.25,129.4,{"timestamp":21,"open":392,"high":403,"low":392,"close":404,"volume":405},129.86,128.59,3000,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":147},"2025-12-14T00:00:00",129.99,130,128.62,129.79,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-12-15T00:00:00",129.64,129.65,126.03,127.49,6100,{"timestamp":420,"open":421,"high":422,"low":392,"close":423,"volume":424},"2025-12-16T00:00:00",128.18,128.97,127.7,1900,{"timestamp":22,"open":426,"high":427,"low":428,"close":428,"volume":238},124.54,128.28,122.04,{"timestamp":430,"open":431,"high":345,"low":342,"close":432,"volume":147},"2025-12-18T00:00:00",123.49,123.25,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":175},"2025-12-21T00:00:00",125.29,126.4,122.84,125.06,{"timestamp":440,"open":441,"high":442,"low":441,"close":443,"volume":444},"2025-12-22T00:00:00",122.83,126,124.95,700,{"timestamp":446,"open":443,"high":447,"low":448,"close":449,"volume":290},"2025-12-25T00:00:00",125.99,122.01,124,{"timestamp":451,"open":452,"high":453,"low":454,"close":455,"volume":456},"2025-12-28T00:00:00",124.6,126.87,123.65,124.15,4400,{"timestamp":458,"open":459,"high":442,"low":459,"close":460,"volume":232},"2025-12-29T00:00:00",124.4,125.5,{"timestamp":462,"open":342,"high":443,"low":463,"close":464,"volume":395},"2026-01-01T00:00:00",122.51,124.93,{"timestamp":466,"open":443,"high":443,"low":441,"close":467,"volume":468},"2026-01-04T00:00:00",123.85,1500,{"timestamp":470,"open":471,"high":472,"low":372,"close":472,"volume":185},"2026-01-05T00:00:00",124.01,125.6,{"timestamp":474,"open":371,"high":475,"low":476,"close":447,"volume":115},"2026-01-06T00:00:00",126.76,125.01,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":232},"2026-01-07T00:00:00",126.66,126.7,126.34,126.6,{"timestamp":484,"open":485,"high":415,"low":485,"close":486,"volume":487},"2026-01-08T00:00:00",126.77,128.6,1600,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2026-01-11T00:00:00",127.5,128.44,123.67,128.25,5200,{"timestamp":496,"open":497,"high":498,"low":499,"close":498,"volume":500},"2026-01-12T00:00:00",128.26,128.38,127.37,1000,{"timestamp":502,"open":422,"high":503,"low":504,"close":505,"volume":506},"2026-01-13T00:00:00",132.99,128.89,130.67,2300,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":232},"2026-01-14T00:00:00",130.66,133.17,129.82,131.56,{"timestamp":514,"open":503,"high":515,"low":516,"close":517,"volume":353},"2026-01-15T00:00:00",133.96,131.03,132.77,{"timestamp":519,"open":520,"high":520,"low":521,"close":522,"volume":500},"2026-01-18T00:00:00",134,132.03,132.31,{"timestamp":524,"open":525,"high":525,"low":526,"close":520,"volume":527},"2026-01-19T00:00:00",134.25,133.97,500,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-01-20T00:00:00",135.47,136.6,135.29,135.97,1400,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2026-01-21T00:00:00",140.92,141.51,139,139.5,2500,{"timestamp":543,"open":544,"high":545,"low":546,"close":547,"volume":290},"2026-01-22T00:00:00",141,144.99,137.85,141.69,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-25T00:00:00",140.01,143,139.12,140.05,1200,{"timestamp":556,"open":557,"high":557,"low":558,"close":557,"volume":238},"2026-01-26T00:00:00",142.4,140,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-27T00:00:00",143.99,144,139.07,143.77,9000,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":175},"2026-01-28T00:00:00",144.01,146.3,138.5,139.29,{"timestamp":573,"open":574,"high":574,"low":575,"close":576,"volume":168},"2026-02-01T00:00:00",139.97,139.04,139.92,{"timestamp":578,"open":579,"high":579,"low":580,"close":581,"volume":541},"2026-02-02T00:00:00",142.99,138,139.71,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":487},"2026-02-03T00:00:00",139.01,140.99,138.71,139.51,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":405},"2026-02-05T00:00:00",142.49,142.89,141.14,141.52,{"timestamp":595,"open":596,"high":597,"low":550,"close":597,"volume":598},"2026-02-08T00:00:00",141.61,143.6,5400,{"timestamp":600,"open":601,"high":602,"low":544,"close":603,"volume":205},"2026-02-09T00:00:00",141.81,143.19,142.96,{"timestamp":605,"open":606,"high":607,"low":606,"close":608,"volume":494},"2026-02-10T00:00:00",142.3,144.14,143.84,{"timestamp":610,"open":608,"high":611,"low":612,"close":613,"volume":232},"2026-02-11T00:00:00",144.11,142.25,144.04,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":395},"2026-02-12T00:00:00",143.59,143.78,142.66,143.39,{"timestamp":621,"open":622,"high":607,"low":623,"close":607,"volume":147},"2026-02-17T00:00:00",143.97,143.35,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-02-18T00:00:00",144.12,149.66,143.47,147,5300,{"timestamp":632,"open":633,"high":634,"low":633,"close":635,"volume":353},"2026-02-19T00:00:00",147.29,151.3,150,{"timestamp":637,"open":638,"high":639,"low":635,"close":640,"volume":319},"2026-02-22T00:00:00",152.24,152.25,150.8,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":168},"2026-02-23T00:00:00",150.67,151.49,149,150.34,{"timestamp":648,"open":649,"high":650,"low":649,"close":651,"volume":168},"2026-02-24T00:00:00",150.92,155,152.14,{"timestamp":653,"open":654,"high":654,"low":655,"close":656,"volume":487},"2026-02-25T00:00:00",152.5,151.4,152.49,{"timestamp":658,"open":639,"high":654,"low":659,"close":660,"volume":290},"2026-02-26T00:00:00",150.33,150.5,{"timestamp":662,"open":663,"high":664,"low":665,"close":666,"volume":225},"2026-03-01T00:00:00",150.19,150.47,149.38,150.35,{"timestamp":668,"open":669,"high":670,"low":671,"close":672,"volume":212},"2026-03-02T00:00:00",149.01,149.99,147.1,147.85,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":161},"2026-03-03T00:00:00",149.19,149.39,148.19,148.74,{"timestamp":680,"open":681,"high":682,"low":683,"close":684,"volume":541},"2026-03-04T00:00:00",148,148.44,146.5,146.99,{"timestamp":686,"open":684,"high":684,"low":687,"close":688,"volume":689},"2026-03-05T00:00:00",143.72,145.01,3300,{"timestamp":691,"open":692,"high":693,"low":692,"close":694,"volume":554},"2026-03-08T00:00:00",145.06,146.94,146,{"timestamp":696,"open":629,"high":697,"low":683,"close":697,"volume":487},"2026-03-09T00:00:00",147.75,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-03-10T00:00:00",147.69,148.51,147.32,147.79,3400,{"timestamp":706,"open":707,"high":629,"low":708,"close":709,"volume":710},"2026-03-11T00:00:00",146.25,145,145.11,2200,{"timestamp":712,"open":694,"high":694,"low":562,"close":713,"volume":554},"2026-03-12T00:00:00",144.89,{"timestamp":715,"open":716,"high":708,"low":716,"close":717,"volume":424},"2026-03-15T00:00:00",144.25,144.33,{"timestamp":719,"open":720,"high":720,"low":721,"close":561,"volume":205},"2026-03-16T00:00:00",144.15,143.5,{"timestamp":723,"open":551,"high":724,"low":551,"close":724,"volume":527},"2026-03-18T00:00:00",145.3,{"timestamp":26,"open":726,"high":727,"low":728,"close":729,"volume":424},144.75,145.28,144.36,144.66,{"timestamp":731,"open":732,"high":732,"low":733,"close":734,"volume":735},"2026-03-22T00:00:00",146.67,145.44,146.1,900,{"timestamp":737,"open":738,"high":739,"low":740,"close":741,"volume":197},"2026-03-23T00:00:00",145.75,146.24,145.08,146.21,{"timestamp":743,"open":744,"high":744,"low":745,"close":746,"volume":205},"2026-03-24T00:00:00",146.83,145.19,146.8,{"timestamp":27,"open":568,"high":708,"low":562,"close":748,"volume":735},144.06,{"timestamp":750,"open":721,"high":751,"low":752,"close":562,"volume":753},"2026-03-26T00:00:00",144.5,143.27,1100,{"timestamp":755,"open":756,"high":756,"low":602,"close":757,"volume":225},"2026-03-29T00:00:00",145.55,144.49,{"timestamp":759,"open":760,"high":760,"low":721,"close":562,"volume":424},"2026-03-30T00:00:00",145.5,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":131},"2026-03-31T00:00:00",144.51,144.97,143.12,144.07,{"timestamp":768,"open":769,"high":716,"low":770,"close":771,"volume":424},"2026-04-01T00:00:00",144.22,143.03,144.18,{"timestamp":773,"open":774,"high":775,"low":776,"close":622,"volume":424},"2026-04-05T00:00:00",143.41,144.47,143.05,{"timestamp":778,"open":779,"high":562,"low":779,"close":562,"volume":780},"2026-04-06T00:00:00",143.31,300,{"timestamp":782,"open":757,"high":745,"low":562,"close":562,"volume":541},"2026-04-07T00:00:00",{"timestamp":784,"open":785,"high":785,"low":786,"close":786,"volume":212},"2026-04-08T00:00:00",145.25,144.31,{"timestamp":788,"open":789,"high":790,"low":789,"close":790,"volume":791},"2026-04-09T00:00:00",145.41,146.79,1300,{"timestamp":793,"open":790,"high":794,"low":790,"close":629,"volume":468},"2026-04-12T00:00:00",148.47,{"timestamp":796,"open":700,"high":700,"low":629,"close":797,"volume":798},"2026-04-13T00:00:00",147.39,600,{"timestamp":800,"open":801,"high":675,"low":802,"close":803,"volume":804},"2026-04-14T00:00:00",147.87,147.6,148.75,6200,{"timestamp":806,"open":807,"high":808,"low":807,"close":809,"volume":395},"2026-04-15T00:00:00",148.28,148.5,148.41,{"timestamp":811,"open":812,"high":813,"low":814,"close":813,"volume":346},"2026-04-16T00:00:00",149.18,155.35,148.94,{"timestamp":816,"open":817,"high":818,"low":650,"close":819,"volume":689},"2026-04-19T00:00:00",155.3,158.18,156.89,{"timestamp":821,"open":822,"high":822,"low":823,"close":824,"volume":753},"2026-04-21T00:00:00",156,154.51,155.14,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":424},"2026-04-22T00:00:00",154.19,154.99,153.99,154.77,{"timestamp":832,"open":650,"high":833,"low":834,"close":823,"volume":506},"2026-04-23T00:00:00",155.18,153.9,{"timestamp":836,"open":650,"high":650,"low":837,"close":829,"volume":838},"2026-04-26T00:00:00",151.1,2400,{"timestamp":840,"open":828,"high":828,"low":841,"close":842,"volume":527},"2026-04-27T00:00:00",153.37,154.6,{"timestamp":844,"open":654,"high":845,"low":846,"close":847,"volume":541},"2026-04-28T00:00:00",153.67,151.25,152.97,{"timestamp":849,"open":850,"high":851,"low":850,"close":851,"volume":554},"2026-04-29T00:00:00",151.6,153.49,{"timestamp":853,"open":854,"high":854,"low":855,"close":855,"volume":444},"2026-05-03T00:00:00",152.09,150.27,{"timestamp":857,"open":858,"high":859,"low":660,"close":860,"volume":798},"2026-05-04T00:00:00",151.22,151.69,151,{"timestamp":862,"open":863,"high":864,"low":865,"close":866,"volume":838},"2026-05-05T00:00:00",150.69,151.94,150.6,151.87,{"timestamp":868,"open":869,"high":869,"low":870,"close":871,"volume":710},"2026-05-06T00:00:00",151.99,149.5,150.4,{"timestamp":873,"open":874,"high":875,"low":876,"close":877,"volume":554},"2026-05-07T00:00:00",150.66,151.97,150.11,151.33,{"timestamp":879,"open":880,"high":880,"low":645,"close":881,"volume":882},"2026-05-10T00:00:00",150.01,149.69,800,{"timestamp":884,"open":885,"high":886,"low":887,"close":887,"volume":554},"2026-05-11T00:00:00",148.9,149.94,148.49,{"timestamp":889,"open":890,"high":682,"low":891,"close":892,"volume":168},"2026-05-12T00:00:00",147.5,146.4,147.11,{"timestamp":894,"open":890,"high":895,"low":694,"close":896,"volume":468},"2026-05-13T00:00:00",147.89,147.21,{"timestamp":898,"open":890,"high":808,"low":899,"close":900,"volume":137},"2026-05-14T00:00:00",145.52,145.94,{"timestamp":902,"open":903,"high":903,"low":688,"close":904,"volume":197},"2026-05-17T00:00:00",146.19,145.76,{"timestamp":906,"open":907,"high":908,"low":909,"close":908,"volume":798},"2026-05-18T00:00:00",145.81,145.99,145.05,{"timestamp":911,"open":912,"high":912,"low":709,"close":913,"volume":527},"2026-05-19T00:00:00",145.59,145.58,{"timestamp":915,"open":545,"high":708,"low":916,"close":708,"volume":735},"2026-05-20T00:00:00",144.26,{"timestamp":918,"open":919,"high":724,"low":721,"close":708,"volume":838},"2026-05-21T00:00:00",144.8,{"timestamp":921,"open":687,"high":562,"low":551,"close":551,"volume":353},"2026-05-24T00:00:00",{"timestamp":923,"open":618,"high":579,"low":585,"close":924,"volume":115},"2026-05-25T00:00:00",142.18,{"timestamp":926,"open":927,"high":927,"low":928,"close":929,"volume":147},"2026-05-26T00:00:00",142.64,140.5,141.6,{"timestamp":931,"open":929,"high":929,"low":932,"close":929,"volume":395},"2026-05-27T00:00:00",140.51,{"timestamp":934,"open":935,"high":935,"low":936,"close":937,"volume":456},"2026-05-28T00:00:00",142.19,140.57,141.89,{"timestamp":939,"open":940,"high":940,"low":540,"close":587,"volume":941},"2026-05-31T00:00:00",141.1,6800,{"timestamp":943,"open":581,"high":944,"low":540,"close":944,"volume":468},"2026-06-01T00:00:00",140.49,{"timestamp":946,"open":947,"high":947,"low":948,"close":949,"volume":689},"2026-06-02T00:00:00",140.15,136.34,136.79,{"timestamp":951,"open":952,"high":952,"low":953,"close":954,"volume":955},"2026-06-04T00:00:00",136.99,135.21,135.6,3500,{"timestamp":957,"open":958,"high":959,"low":960,"close":961,"volume":161},"2026-06-07T00:00:00",135.99,137,135.01,135.85,{"timestamp":963,"open":964,"high":965,"low":966,"close":967,"volume":500},"2026-06-08T00:00:00",136.9,137.14,136.27,137.03,{"timestamp":969,"open":970,"high":971,"low":972,"close":973,"volume":710},"2026-06-09T00:00:00",136,137.19,135.91,136.69,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":710},"2026-06-10T00:00:00",136.96,137.05,136.31,136.52,{"timestamp":981,"open":973,"high":982,"low":973,"close":971,"volume":500},"2026-06-11T00:00:00",137.29,{"timestamp":984,"open":971,"high":985,"low":973,"close":986,"volume":987},"2026-06-14T00:00:00",139.99,138.69,15200,{"timestamp":989,"open":990,"high":991,"low":992,"close":992,"volume":993},"2026-06-15T00:00:00",138.81,138.99,138.79,400,{"timestamp":995,"open":585,"high":585,"low":539,"close":539,"volume":993},"2026-06-16T00:00:00",{"timestamp":997,"open":998,"high":570,"low":999,"close":1000,"volume":487},"2026-06-17T00:00:00",138.15,137.82,137.94,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-06-18T00:00:00",137.24,137.81,136.32,137.36,4200,{"timestamp":1009,"open":959,"high":1010,"low":1011,"close":1012,"volume":689},"2026-06-21T00:00:00",137.41,135.09,135.63,{"timestamp":1014,"open":1015,"high":1016,"low":960,"close":1015,"volume":1017},"2026-06-22T00:00:00",135.51,137.66,10900,{"timestamp":1019,"open":973,"high":580,"low":1020,"close":1021,"volume":380},"2026-06-23T00:00:00",135.71,136.28,{"timestamp":1023,"open":964,"high":1024,"low":973,"close":1025,"volume":993},"2026-06-24T00:00:00",137.52,137.39,{"timestamp":37,"open":1027,"high":580,"low":1027,"close":1024,"volume":494},136.58,{"timestamp":1029,"open":1030,"high":1024,"low":1030,"close":1031,"volume":456},"2026-06-28T00:00:00",136.4,136.87,{"timestamp":1033,"open":1031,"high":991,"low":1034,"close":1035,"volume":1036},"2026-06-29T00:00:00",136.8,138.66,8200,{"timestamp":16,"open":970,"high":1038,"low":960,"close":1039,"volume":710},137.35,136.51,{"timestamp":1041,"open":1042,"high":1042,"low":979,"close":1043,"volume":993},"2026-07-01T00:00:00",137.43,137.1,{"timestamp":1045,"open":580,"high":1046,"low":1047,"close":1000,"volume":197},"2026-07-02T00:00:00",138.35,137.5,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1053,"volume":405},"2026-07-05T00:00:00",137.54,138.09,136.03,137.26,{"timestamp":1055,"open":1056,"high":1057,"low":959,"close":1058,"volume":290},"2026-07-06T00:00:00",137.59,137.69,137.55,{"timestamp":1060,"open":1061,"high":1062,"low":1063,"close":1064,"volume":554},"2026-07-07T00:00:00",136.71,137.99,136.06,136.61,{"timestamp":1066,"open":1067,"high":1068,"low":1069,"close":1068,"volume":506},"2026-07-08T00:00:00",136.25,136.94,135.67,{"timestamp":1071,"open":959,"high":539,"low":1072,"close":570,"volume":955},"2026-07-09T00:00:00",135.53,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":1078,"volume":838},"2026-07-12T00:00:00",138.1,138.19,137.02,137.64,{"timestamp":1080,"open":580,"high":1081,"low":965,"close":1082,"volume":541},"2026-07-13T00:00:00",138.62,138.59,{"timestamp":1084,"open":1085,"high":1082,"low":1086,"close":1087,"volume":1088},"2026-07-14T00:00:00",137.21,137.17,138.04,6400,{"timestamp":1090,"open":1091,"high":1075,"low":982,"close":1092,"volume":197},"2026-07-15T00:00:00",137.9,137.77,{"timestamp":1094,"open":1095,"high":1096,"low":1095,"close":1097,"volume":1098},"2026-07-16T00:00:00",137.56,138.75,138.58,5000,{"timestamp":1100,"open":1097,"high":1082,"low":1101,"close":1102,"volume":1103},"2026-07-19T00:00:00",137.25,138.54,6900,{"timestamp":1105,"open":1106,"high":1106,"low":1107,"close":1108,"volume":197},"2026-07-20T00:00:00",138.65,137.76,138.12,{"timestamp":1110,"open":986,"high":1111,"low":1112,"close":1113,"volume":260},"2026-07-21T00:00:00",138.89,137.61,138.76,{"timestamp":1115,"open":1116,"high":991,"low":1116,"close":1117,"volume":424},"2026-07-22T00:00:00",138.25,138.6,{"timestamp":41,"open":1117,"high":1119,"low":1117,"close":1119,"volume":506},139.69,{"timestamp":1121,"open":1122,"high":1123,"low":1124,"close":1124,"volume":395},"2026-07-26T00:00:00",139.8,139.82,139.26,{"timestamp":1126,"open":1122,"high":1127,"low":1122,"close":585,"volume":405},"2026-07-27T00:00:00",141.75,{"timestamp":1129,"open":1130,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-07-28T00:00:00",141.3,140.1,140.69,200,{"timestamp":1135,"open":544,"high":544,"low":1136,"close":1136,"volume":232},"2026-07-29T00:00:00",139.9,{"timestamp":1138,"open":929,"high":1139,"low":544,"close":1140,"volume":554},"2026-07-30T00:00:00",142.8,141.83,{"timestamp":1142,"open":550,"high":1143,"low":558,"close":1144,"volume":386},"2026-08-02T00:00:00",141.5,140.97,{"timestamp":1146,"open":1147,"high":628,"low":1148,"close":628,"volume":1149},"2026-08-03T00:00:00",141.4,140.6,15700,{"timestamp":1151,"open":1152,"high":1153,"low":1152,"close":1154,"volume":1017},"2026-08-04T00:00:00",143.89,146.47,146.44,{"timestamp":1156,"open":1157,"high":895,"low":1158,"close":629,"volume":245},"2026-08-05T00:00:00",146.78,146.15,{"timestamp":1160,"open":1161,"high":1162,"low":1161,"close":1163,"volume":1164},"2026-08-06T00:00:00",147.15,148.85,147.99,5900,{"timestamp":1166,"open":633,"high":633,"low":909,"close":1167,"volume":405},"2026-08-09T00:00:00",145.15,{"timestamp":1169,"open":751,"high":1170,"low":1171,"close":716,"volume":735},"2026-08-10T00:00:00",145.27,143.85,{"timestamp":1173,"open":1174,"high":1174,"low":612,"close":776,"volume":704},"2026-08-11T00:00:00",145.22,{"timestamp":1176,"open":1177,"high":708,"low":1177,"close":751,"volume":753},"2026-08-12T00:00:00",143.8,{"timestamp":1179,"open":775,"high":908,"low":1180,"close":908,"volume":232},"2026-08-13T00:00:00",144.19,{"timestamp":1182,"open":683,"high":860,"low":683,"close":860,"volume":1183},"2026-08-16T00:00:00",10000,{"timestamp":1185,"open":846,"high":1186,"low":1187,"close":1188,"volume":353},"2026-08-17T00:00:00",153,150.54,150.64,{"timestamp":1190,"open":1191,"high":1192,"low":634,"close":656,"volume":1193},"2026-08-18T00:00:00",151.5,157.01,3700,{"timestamp":1195,"open":847,"high":1196,"low":1197,"close":1186,"volume":131},"2026-08-19T00:00:00",154.69,151.61,{"timestamp":1199,"open":1200,"high":1200,"low":860,"close":864,"volume":219},"2026-08-20T00:00:00",152.68,{"timestamp":1202,"open":869,"high":1203,"low":1204,"close":1204,"volume":1193},"2026-08-23T00:00:00",153.5,150.26,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1208,"volume":219},"2026-08-24T00:00:00",150.39,151.67,150.05,{"timestamp":1211,"open":1212,"high":846,"low":1213,"close":1213,"volume":154},"2026-08-25T00:00:00",150.75,148.64,{"timestamp":1215,"open":1216,"high":1217,"low":1218,"close":1217,"volume":554},"2026-08-26T00:00:00",149.13,149.8,149.12,{"timestamp":1220,"open":1221,"high":1222,"low":1221,"close":1222,"volume":225},"2026-08-27T00:00:00",149.97,152.77,{"timestamp":1224,"open":1225,"high":1226,"low":808,"close":847,"volume":1227},"2026-08-30T00:00:00",153.4,154.24,18900,{"timestamp":1229,"open":1230,"high":1231,"low":1230,"close":1232,"volume":1233},"2026-08-31T00:00:00",152.69,154.46,154.42,4800,{"timestamp":1235,"open":1236,"high":1237,"low":1236,"close":1238,"volume":212},"2026-09-01T00:00:00",153.85,156.4,156.3,{"timestamp":1240,"open":650,"high":1241,"low":650,"close":1241,"volume":1242},"2026-09-02T00:00:00",156.94,8600,{"timestamp":1244,"open":1245,"high":1246,"low":1247,"close":1248,"volume":405},"2026-09-03T00:00:00",157.43,157.44,156.69,156.99,{"timestamp":1250,"open":1251,"high":1252,"low":1247,"close":1251,"volume":1253},"2026-09-07T00:00:00",157.47,157.49,7500,{"timestamp":1255,"open":1256,"high":1252,"low":1257,"close":1258,"volume":245},"2026-09-08T00:00:00",157.4,157.02,157.37,{"timestamp":1260,"open":1261,"high":1262,"low":1261,"close":1262,"volume":630},"2026-09-09T00:00:00",157,159.94,{"timestamp":1264,"open":1265,"high":1266,"low":1265,"close":1267,"volume":689},"2026-09-10T00:00:00",159.22,160.67,159.96,{"timestamp":1269,"open":1270,"high":1270,"low":1271,"close":1271,"volume":487},"2026-09-13T00:00:00",160.79,159.54,{"timestamp":1273,"open":1274,"high":1275,"low":1276,"close":1277,"volume":219},"2026-09-14T00:00:00",159.97,160.37,159.55,160,{"timestamp":1279,"open":1280,"high":1280,"low":1281,"close":1281,"volume":6},"2026-09-15T00:00:00",160.42,160.31,{"timestamp":1283,"open":1284,"high":1285,"low":1286,"close":1277,"volume":353},"2026-09-16T00:00:00",160.05,160.47,159.99,{"timestamp":1288,"open":1289,"high":1289,"low":1290,"close":1291,"volume":753},"2026-09-17T00:00:00",160.6,159.29,159.8,{"timestamp":1293,"open":1294,"high":1295,"low":1296,"close":1297,"volume":506},"2026-09-20T00:00:00",159.81,160.65,159.32,160.01,{"timestamp":1299,"open":1297,"high":1297,"low":1300,"close":1300,"volume":103},"2026-09-21T00:00:00",158.04,{"timestamp":1302,"open":1303,"high":1304,"low":1305,"close":1306,"volume":245},"2026-09-22T00:00:00",157.31,158.79,157.19,158.06,{"timestamp":1308,"open":1309,"high":1309,"low":1310,"close":56,"volume":418},"2026-09-23T00:00:00",159.08,157.1,[]]