[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-R3KVSuQ9DF0CCw2g-cox669SFejyT8YpqnlpN7TaeA":3,"$f-0Z386ZRi4M1bWGm2CWpxtAqmX46S6QfFPkMhUIWgS8":46,"$fhAyAgtKDYoNKnwgJvvWWpZOflcjMJs3LCCszyzTmdZ0":63},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"COCE5","coce5","stock","Cia Energetica Do Ceara Coelce","Enel Ceará","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},30.85,-0.45,-1.4692,"BRL","2026-09-24T21:09:15Z",{"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},4.895,64.903,4.81,1.75,6.3,0.48,1.88,4.49,0.31,9723530000,2167013000,7.54,12.86,2.41,4.36,16.51,20.52,3.1,1.2,0.56,2.125,[],[41,42,43,44,45],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":47,"totalItens":60,"success":61,"errors":62,"limitReached":60},[48,55],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.539462,"2022-10-07T00:00:00","2022-10-13T00:00:00","2022-12-01T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":56},0,1.48327,"2026-04-29T00:00:00","2026-12-31T00:00:00",null,true,[],{"items":64,"totalItens":60,"success":61,"errors":1075,"limitReached":60},[65,70,76,82,89,94,100,105,111,117,122,127,131,136,140,145,148,151,154,160,164,168,172,175,179,185,191,194,197,203,208,214,220,226,233,240,246,252,257,263,268,274,279,283,288,293,299,305,312,316,322,328,332,335,338,344,348,354,358,362,368,372,378,384,389,395,401,406,411,415,421,427,432,436,441,445,451,454,457,463,468,473,478,482,486,489,493,498,502,509,515,519,525,528,534,539,544,547,552,557,562,567,572,575,578,583,586,590,595,599,603,607,610,616,620,625,627,631,634,638,642,647,650,654,658,661,663,667,671,675,680,683,687,692,696,700,705,709,715,720,727,731,733,738,743,748,754,758,763,768,772,774,778,782,785,789,792,797,800,803,805,808,811,816,820,824,828,832,835,839,843,846,850,854,858,860,864,868,871,873,877,882,886,891,895,900,906,910,914,919,921,924,926,929,933,938,941,943,945,948,952,954,957,960,962,967,971,974,977,981,984,986,988,992,995,998,1001,1004,1008,1010,1012,1015,1018,1020,1022,1025,1028,1031,1035,1038,1041,1044,1048,1050,1053,1055,1057,1059,1061,1063,1065,1068,1070,1073],{"timestamp":66,"open":67,"high":68,"low":67,"close":68,"volume":69},"2025-09-25T00:00:00",29.41,29.98,1300,{"timestamp":71,"open":72,"high":73,"low":72,"close":74,"volume":75},"2025-09-28T00:00:00",29.56,30.49,30.13,6700,{"timestamp":77,"open":78,"high":79,"low":80,"close":79,"volume":81},"2025-09-29T00:00:00",29.99,30.08,29.61,4800,{"timestamp":83,"open":84,"high":85,"low":86,"close":87,"volume":88},"2025-09-30T00:00:00",29.22,29.65,28.79,29,90400,{"timestamp":90,"open":91,"high":92,"low":87,"close":92,"volume":93},"2025-10-01T00:00:00",29.01,29.95,6500,{"timestamp":95,"open":96,"high":97,"low":98,"close":98,"volume":99},"2025-10-02T00:00:00",29.32,29.68,29.15,1100,{"timestamp":101,"open":102,"high":102,"low":103,"close":103,"volume":104},"2025-10-05T00:00:00",29.55,29.44,1600,{"timestamp":106,"open":107,"high":107,"low":108,"close":109,"volume":110},"2025-10-06T00:00:00",29.4,29.2,29.25,10500,{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":69},"2025-10-07T00:00:00",29.13,29.34,29.12,29.17,{"timestamp":118,"open":116,"high":119,"low":120,"close":119,"volume":121},"2025-10-08T00:00:00",29.21,29.1,8800,{"timestamp":123,"open":124,"high":125,"low":91,"close":125,"volume":126},"2025-10-09T00:00:00",29.16,29.35,12500,{"timestamp":128,"open":129,"high":129,"low":87,"close":120,"volume":130},"2025-10-12T00:00:00",29.59,16400,{"timestamp":132,"open":133,"high":134,"low":108,"close":109,"volume":135},"2025-10-13T00:00:00",29.23,29.26,3700,{"timestamp":137,"open":138,"high":84,"low":138,"close":138,"volume":139},"2025-10-14T00:00:00",29.06,4900,{"timestamp":141,"open":87,"high":142,"low":87,"close":143,"volume":144},"2025-10-15T00:00:00",29.5,29.18,5900,{"timestamp":146,"open":91,"high":142,"low":87,"close":142,"volume":147},"2025-10-16T00:00:00",12000,{"timestamp":149,"open":109,"high":109,"low":98,"close":98,"volume":150},"2025-10-19T00:00:00",1000,{"timestamp":152,"open":124,"high":124,"low":120,"close":120,"volume":153},"2025-10-20T00:00:00",400,{"timestamp":155,"open":156,"high":157,"low":158,"close":108,"volume":159},"2025-10-21T00:00:00",29.05,29.43,29.04,2500,{"timestamp":161,"open":108,"high":162,"low":115,"close":162,"volume":163},"2025-10-22T00:00:00",29.47,1400,{"timestamp":165,"open":142,"high":142,"low":133,"close":166,"volume":167},"2025-10-23T00:00:00",29.29,700,{"timestamp":169,"open":103,"high":103,"low":170,"close":98,"volume":171},"2025-10-26T00:00:00",28.69,13400,{"timestamp":173,"open":108,"high":108,"low":98,"close":98,"volume":174},"2025-10-27T00:00:00",2000,{"timestamp":176,"open":87,"high":109,"low":177,"close":124,"volume":178},"2025-10-29T00:00:00",28.94,10300,{"timestamp":180,"open":98,"high":181,"low":182,"close":183,"volume":184},"2025-10-30T00:00:00",29.39,28.98,29.02,639700,{"timestamp":186,"open":187,"high":187,"low":188,"close":189,"volume":190},"2025-11-02T00:00:00",29.33,28.73,28.76,7000,{"timestamp":192,"open":166,"high":166,"low":156,"close":193,"volume":104},"2025-11-03T00:00:00",29.14,{"timestamp":195,"open":166,"high":114,"low":115,"close":116,"volume":196},"2025-11-04T00:00:00",5100,{"timestamp":198,"open":199,"high":200,"low":199,"close":201,"volume":202},"2025-11-05T00:00:00",29.45,30.33,30,28600,{"timestamp":204,"open":78,"high":205,"low":206,"close":207,"volume":126},"2025-11-06T00:00:00",30.95,29.77,30.75,{"timestamp":209,"open":210,"high":211,"low":12,"close":212,"volume":213},"2025-11-09T00:00:00",30.93,31.4,31.04,62800,{"timestamp":215,"open":216,"high":217,"low":218,"close":211,"volume":219},"2025-11-10T00:00:00",31.16,31.49,30.88,10600,{"timestamp":221,"open":222,"high":223,"low":217,"close":224,"volume":225},"2025-11-11T00:00:00",31.56,32,31.8,48300,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-11-12T00:00:00",31.77,32.54,31.76,32.29,21800,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-11-13T00:00:00",32.28,33.58,32.1,33.11,8900,{"timestamp":241,"open":242,"high":243,"low":244,"close":237,"volume":245},"2025-11-16T00:00:00",32.57,32.61,32.01,3100,{"timestamp":247,"open":248,"high":249,"low":250,"close":249,"volume":251},"2025-11-17T00:00:00",31.88,32.06,31.78,500,{"timestamp":253,"open":254,"high":255,"low":224,"close":244,"volume":256},"2025-11-18T00:00:00",31.96,32.2,8100,{"timestamp":258,"open":259,"high":260,"low":261,"close":260,"volume":262},"2025-11-20T00:00:00",31.11,31.7,30.7,1900,{"timestamp":264,"open":265,"high":266,"low":265,"close":266,"volume":267},"2025-11-23T00:00:00",31,31.21,800,{"timestamp":269,"open":270,"high":271,"low":272,"close":273,"volume":69},"2025-11-24T00:00:00",31.29,31.3,31.05,31.1,{"timestamp":275,"open":265,"high":276,"low":277,"close":278,"volume":256},"2025-11-25T00:00:00",31.67,30.8,31.06,{"timestamp":280,"open":277,"high":281,"low":282,"close":282,"volume":245},"2025-11-26T00:00:00",31.45,30.5,{"timestamp":284,"open":285,"high":265,"low":286,"close":265,"volume":287},"2025-11-27T00:00:00",30.45,30.14,3200,{"timestamp":289,"open":265,"high":290,"low":291,"close":265,"volume":292},"2025-11-30T00:00:00",31.9,30.6,5200,{"timestamp":294,"open":295,"high":296,"low":297,"close":296,"volume":298},"2025-12-01T00:00:00",31.34,32.04,30.54,4200,{"timestamp":300,"open":231,"high":301,"low":302,"close":303,"volume":304},"2025-12-02T00:00:00",32.4,31.72,32.24,1500,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-12-03T00:00:00",32.31,32.5,32.03,32.27,21400,{"timestamp":313,"open":314,"high":314,"low":291,"close":310,"volume":315},"2025-12-04T00:00:00",32.44,15800,{"timestamp":317,"open":318,"high":319,"low":223,"close":320,"volume":321},"2025-12-07T00:00:00",32.33,32.71,32.6,9700,{"timestamp":323,"open":324,"high":325,"low":326,"close":325,"volume":327},"2025-12-08T00:00:00",32.18,32.36,31.91,7500,{"timestamp":329,"open":222,"high":223,"low":330,"close":250,"volume":331},"2025-12-09T00:00:00",31.2,1200,{"timestamp":333,"open":223,"high":301,"low":224,"close":223,"volume":334},"2025-12-10T00:00:00",75700,{"timestamp":336,"open":224,"high":337,"low":224,"close":231,"volume":130},"2025-12-11T00:00:00",32.95,{"timestamp":339,"open":340,"high":341,"low":342,"close":255,"volume":343},"2025-12-14T00:00:00",32.22,32.49,31.5,22400,{"timestamp":345,"open":346,"high":346,"low":347,"close":249,"volume":190},"2025-12-15T00:00:00",32.07,31.62,{"timestamp":349,"open":249,"high":350,"low":351,"close":352,"volume":353},"2025-12-16T00:00:00",32.15,31.6,31.89,13100,{"timestamp":355,"open":356,"high":326,"low":356,"close":290,"volume":357},"2025-12-17T00:00:00",31.75,900,{"timestamp":359,"open":360,"high":255,"low":290,"close":361,"volume":135},"2025-12-18T00:00:00",31.98,32.02,{"timestamp":363,"open":364,"high":365,"low":366,"close":296,"volume":367},"2025-12-21T00:00:00",31.63,32.97,31.51,3900,{"timestamp":369,"open":370,"high":255,"low":370,"close":237,"volume":371},"2025-12-22T00:00:00",31.73,10700,{"timestamp":373,"open":374,"high":375,"low":376,"close":375,"volume":377},"2025-12-25T00:00:00",31.82,33.61,31.81,7700,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":321},"2025-12-28T00:00:00",33,33.67,32.79,33.65,{"timestamp":385,"open":375,"high":386,"low":387,"close":386,"volume":388},"2025-12-29T00:00:00",34,33.46,2600,{"timestamp":390,"open":391,"high":391,"low":392,"close":393,"volume":394},"2026-01-01T00:00:00",33.6,32.91,33.54,4300,{"timestamp":396,"open":397,"high":398,"low":397,"close":399,"volume":400},"2026-01-04T00:00:00",33.59,34.49,34.25,8000,{"timestamp":402,"open":403,"high":404,"low":386,"close":404,"volume":405},"2026-01-05T00:00:00",34.39,34.75,28500,{"timestamp":407,"open":408,"high":409,"low":408,"close":409,"volume":410},"2026-01-06T00:00:00",34.36,34.79,13000,{"timestamp":412,"open":404,"high":413,"low":404,"close":414,"volume":262},"2026-01-07T00:00:00",34.96,34.9,{"timestamp":416,"open":417,"high":418,"low":419,"close":418,"volume":420},"2026-01-08T00:00:00",34.91,34.97,34.53,300,{"timestamp":422,"open":423,"high":424,"low":423,"close":425,"volume":426},"2026-01-11T00:00:00",34.11,34.82,34.77,4600,{"timestamp":428,"open":429,"high":430,"low":429,"close":409,"volume":431},"2026-01-12T00:00:00",34.02,34.98,10100,{"timestamp":433,"open":413,"high":418,"low":434,"close":435,"volume":174},"2026-01-13T00:00:00",34.4,34.67,{"timestamp":437,"open":438,"high":439,"low":403,"close":440,"volume":267},"2026-01-14T00:00:00",34.5,34.83,34.69,{"timestamp":442,"open":443,"high":438,"low":444,"close":443,"volume":367},"2026-01-15T00:00:00",34.1,33.99,{"timestamp":446,"open":447,"high":443,"low":448,"close":449,"volume":450},"2026-01-18T00:00:00",34.04,32.93,33.04,29200,{"timestamp":452,"open":308,"high":337,"low":249,"close":301,"volume":453},"2026-01-19T00:00:00",13200,{"timestamp":455,"open":318,"high":375,"low":249,"close":380,"volume":456},"2026-01-20T00:00:00",13800,{"timestamp":458,"open":459,"high":409,"low":460,"close":461,"volume":462},"2026-01-21T00:00:00",33.1,32.51,33.47,26500,{"timestamp":464,"open":465,"high":465,"low":466,"close":391,"volume":467},"2026-01-22T00:00:00",34.08,33.35,9900,{"timestamp":469,"open":470,"high":470,"low":243,"close":471,"volume":472},"2026-01-25T00:00:00",33.38,32.65,16100,{"timestamp":474,"open":320,"high":475,"low":320,"close":476,"volume":477},"2026-01-26T00:00:00",33.96,32.9,27900,{"timestamp":479,"open":229,"high":480,"low":229,"close":481,"volume":196},"2026-01-27T00:00:00",33.45,32.92,{"timestamp":483,"open":484,"high":485,"low":340,"close":231,"volume":93},"2026-01-28T00:00:00",32.64,33.08,{"timestamp":487,"open":488,"high":488,"low":376,"close":376,"volume":104},"2026-02-01T00:00:00",32.19,{"timestamp":490,"open":224,"high":231,"low":491,"close":231,"volume":492},"2026-02-02T00:00:00",31.79,28000,{"timestamp":494,"open":495,"high":496,"low":259,"close":356,"volume":497},"2026-02-03T00:00:00",31.86,31.94,184700,{"timestamp":499,"open":500,"high":277,"low":500,"close":501,"volume":456},"2026-02-05T00:00:00",30.55,30.56,{"timestamp":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2026-02-08T00:00:00",30.41,31.39,30.4,30.77,16500,{"timestamp":510,"open":511,"high":512,"low":513,"close":282,"volume":514},"2026-02-09T00:00:00",30.51,31.09,30.42,14600,{"timestamp":516,"open":282,"high":495,"low":282,"close":517,"volume":518},"2026-02-10T00:00:00",30.63,20300,{"timestamp":520,"open":511,"high":521,"low":522,"close":523,"volume":524},"2026-02-11T00:00:00",30.52,30.15,30.3,4700,{"timestamp":526,"open":527,"high":291,"low":527,"close":291,"volume":388},"2026-02-12T00:00:00",29.94,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":298},"2026-02-17T00:00:00",29.7,30.39,29.51,30.23,{"timestamp":535,"open":527,"high":536,"low":527,"close":537,"volume":538},"2026-02-18T00:00:00",30.48,30.47,12900,{"timestamp":540,"open":541,"high":342,"low":542,"close":536,"volume":543},"2026-02-19T00:00:00",30.98,30.06,15200,{"timestamp":545,"open":511,"high":265,"low":200,"close":282,"volume":546},"2026-02-22T00:00:00",9300,{"timestamp":548,"open":549,"high":550,"low":549,"close":550,"volume":551},"2026-02-23T00:00:00",30.02,30.79,2700,{"timestamp":553,"open":554,"high":271,"low":555,"close":556,"volume":163},"2026-02-24T00:00:00",30.94,30.66,30.71,{"timestamp":558,"open":559,"high":560,"low":559,"close":342,"volume":561},"2026-02-25T00:00:00",30.72,32.43,24400,{"timestamp":563,"open":211,"high":564,"low":565,"close":250,"volume":566},"2026-02-26T00:00:00",31.93,31.35,4100,{"timestamp":568,"open":569,"high":570,"low":571,"close":356,"volume":551},"2026-03-01T00:00:00",31.28,31.85,31.27,{"timestamp":573,"open":244,"high":361,"low":574,"close":217,"volume":298},"2026-03-02T00:00:00",31.01,{"timestamp":576,"open":342,"high":577,"low":217,"close":577,"volume":394},"2026-03-03T00:00:00",31.99,{"timestamp":579,"open":271,"high":580,"low":581,"close":582,"volume":551},"2026-03-04T00:00:00",31.97,31.25,31.55,{"timestamp":584,"open":281,"high":585,"low":581,"close":290,"volume":104},"2026-03-05T00:00:00",32.09,{"timestamp":587,"open":588,"high":588,"low":571,"close":271,"volume":589},"2026-03-08T00:00:00",31.32,2100,{"timestamp":591,"open":582,"high":351,"low":592,"close":593,"volume":594},"2026-03-09T00:00:00",31.42,31.58,4000,{"timestamp":596,"open":597,"high":597,"low":581,"close":271,"volume":598},"2026-03-10T00:00:00",31.57,30100,{"timestamp":600,"open":581,"high":581,"low":601,"close":601,"volume":602},"2026-03-11T00:00:00",30.81,2200,{"timestamp":604,"open":605,"high":605,"low":277,"close":277,"volume":606},"2026-03-12T00:00:00",31.46,2300,{"timestamp":608,"open":605,"high":605,"low":12,"close":12,"volume":609},"2026-03-15T00:00:00",9800,{"timestamp":611,"open":265,"high":612,"low":613,"close":614,"volume":615},"2026-03-16T00:00:00",31.71,30.9,31.15,10800,{"timestamp":617,"open":277,"high":582,"low":522,"close":618,"volume":619},"2026-03-18T00:00:00",31.53,6800,{"timestamp":621,"open":622,"high":623,"low":624,"close":592,"volume":159},"2026-03-19T00:00:00",31.38,31.54,30.22,{"timestamp":626,"open":505,"high":224,"low":207,"close":605,"volume":144},"2026-03-22T00:00:00",{"timestamp":628,"open":569,"high":588,"low":261,"close":629,"volume":630},"2026-03-23T00:00:00",31.18,3800,{"timestamp":632,"open":633,"high":216,"low":633,"close":216,"volume":262},"2026-03-24T00:00:00",30.73,{"timestamp":635,"open":636,"high":636,"low":637,"close":512,"volume":174},"2026-03-25T00:00:00",31.19,30.86,{"timestamp":639,"open":640,"high":636,"low":517,"close":614,"volume":641},"2026-03-26T00:00:00",30.89,3000,{"timestamp":643,"open":265,"high":330,"low":644,"close":645,"volume":646},"2026-03-29T00:00:00",30.78,31.13,3400,{"timestamp":648,"open":342,"high":342,"low":273,"close":588,"volume":649},"2026-03-30T00:00:00",2400,{"timestamp":651,"open":652,"high":273,"low":613,"close":273,"volume":653},"2026-03-31T00:00:00",31.08,8200,{"timestamp":655,"open":656,"high":342,"low":656,"close":342,"volume":657},"2026-04-01T00:00:00",30.96,5000,{"timestamp":659,"open":571,"high":491,"low":571,"close":491,"volume":660},"2026-04-05T00:00:00",6400,{"timestamp":662,"open":276,"high":376,"low":351,"close":224,"volume":139},"2026-04-06T00:00:00",{"timestamp":664,"open":254,"high":665,"low":254,"close":301,"volume":666},"2026-04-07T00:00:00",32.41,5300,{"timestamp":668,"open":669,"high":669,"low":255,"close":307,"volume":670},"2026-04-08T00:00:00",32.84,22600,{"timestamp":672,"open":488,"high":673,"low":376,"close":383,"volume":674},"2026-04-09T00:00:00",34.17,39300,{"timestamp":676,"open":677,"high":678,"low":380,"close":238,"volume":679},"2026-04-12T00:00:00",33.49,34.23,3500,{"timestamp":681,"open":480,"high":375,"low":682,"close":375,"volume":615},"2026-04-13T00:00:00",33.28,{"timestamp":684,"open":685,"high":399,"low":685,"close":399,"volume":686},"2026-04-14T00:00:00",33.41,16300,{"timestamp":688,"open":443,"high":689,"low":386,"close":690,"volume":691},"2026-04-15T00:00:00",34.29,34.16,6900,{"timestamp":693,"open":690,"high":403,"low":690,"close":694,"volume":695},"2026-04-16T00:00:00",34.2,6100,{"timestamp":697,"open":465,"high":698,"low":465,"close":438,"volume":699},"2026-04-19T00:00:00",34.52,18400,{"timestamp":701,"open":465,"high":702,"low":465,"close":703,"volume":704},"2026-04-21T00:00:00",34.59,34.24,26200,{"timestamp":706,"open":707,"high":440,"low":703,"close":708,"volume":139},"2026-04-22T00:00:00",34.46,34.54,{"timestamp":710,"open":409,"high":711,"low":712,"close":713,"volume":714},"2026-04-23T00:00:00",35.35,34.7,34.95,16700,{"timestamp":716,"open":713,"high":717,"low":713,"close":718,"volume":719},"2026-04-26T00:00:00",35.2,35,3600,{"timestamp":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-04-27T00:00:00",35.33,35.5,34.61,35.25,7800,{"timestamp":728,"open":729,"high":430,"low":689,"close":439,"volume":730},"2026-04-28T00:00:00",34.84,2900,{"timestamp":58,"open":386,"high":708,"low":485,"close":485,"volume":732},18500,{"timestamp":734,"open":735,"high":736,"low":737,"close":737,"volume":467},"2026-05-03T00:00:00",33.44,33.81,33.31,{"timestamp":739,"open":740,"high":740,"low":741,"close":741,"volume":742},"2026-05-04T00:00:00",33.98,33.15,28900,{"timestamp":744,"open":745,"high":434,"low":745,"close":746,"volume":747},"2026-05-05T00:00:00",33.14,33.79,42700,{"timestamp":749,"open":750,"high":751,"low":383,"close":752,"volume":753},"2026-05-06T00:00:00",33.71,34.03,33.72,19000,{"timestamp":755,"open":408,"high":756,"low":746,"close":673,"volume":757},"2026-05-07T00:00:00",34.42,35300,{"timestamp":759,"open":736,"high":399,"low":760,"close":761,"volume":762},"2026-05-10T00:00:00",33.51,33.91,70000,{"timestamp":764,"open":736,"high":765,"low":766,"close":766,"volume":767},"2026-05-11T00:00:00",33.95,33.53,6000,{"timestamp":769,"open":750,"high":746,"low":770,"close":770,"volume":771},"2026-05-12T00:00:00",33.02,16800,{"timestamp":773,"open":397,"high":444,"low":466,"close":466,"volume":732},"2026-05-13T00:00:00",{"timestamp":775,"open":380,"high":380,"low":320,"close":776,"volume":777},"2026-05-14T00:00:00",32.66,5600,{"timestamp":779,"open":780,"high":382,"low":308,"close":460,"volume":781},"2026-05-17T00:00:00",32.68,25500,{"timestamp":783,"open":229,"high":459,"low":290,"close":459,"volume":784},"2026-05-18T00:00:00",24900,{"timestamp":786,"open":787,"high":746,"low":787,"close":788,"volume":196},"2026-05-19T00:00:00",33.25,33.5,{"timestamp":790,"open":791,"high":466,"low":669,"close":466,"volume":367},"2026-05-20T00:00:00",33.21,{"timestamp":793,"open":794,"high":794,"low":319,"close":795,"volume":796},"2026-05-21T00:00:00",33.29,32.75,15700,{"timestamp":798,"open":381,"high":702,"low":794,"close":794,"volume":799},"2026-05-24T00:00:00",18000,{"timestamp":801,"open":794,"high":447,"low":380,"close":802,"volume":566},"2026-05-25T00:00:00",33.36,{"timestamp":804,"open":741,"high":470,"low":238,"close":470,"volume":150},"2026-05-26T00:00:00",{"timestamp":806,"open":807,"high":807,"low":807,"close":807,"volume":56},"2026-05-27T00:00:00",33.7,{"timestamp":809,"open":466,"high":810,"low":466,"close":387,"volume":167},"2026-05-28T00:00:00",33.75,{"timestamp":812,"open":813,"high":814,"low":238,"close":677,"volume":815},"2026-05-31T00:00:00",33.16,33.76,6300,{"timestamp":817,"open":818,"high":814,"low":795,"close":795,"volume":819},"2026-06-01T00:00:00",33.43,3300,{"timestamp":821,"open":476,"high":822,"low":301,"close":665,"volume":823},"2026-06-02T00:00:00",33.39,25600,{"timestamp":825,"open":826,"high":826,"low":290,"close":290,"volume":827},"2026-06-04T00:00:00",32.42,15100,{"timestamp":829,"open":830,"high":382,"low":342,"close":582,"volume":831},"2026-06-07T00:00:00",32.38,15600,{"timestamp":833,"open":370,"high":370,"low":330,"close":330,"volume":834},"2026-06-08T00:00:00",36900,{"timestamp":836,"open":837,"high":837,"low":278,"close":278,"volume":838},"2026-06-09T00:00:00",31.23,15900,{"timestamp":840,"open":271,"high":271,"low":841,"close":277,"volume":842},"2026-06-10T00:00:00",30.05,20100,{"timestamp":844,"open":224,"high":845,"low":574,"close":574,"volume":842},"2026-06-11T00:00:00",31.95,{"timestamp":847,"open":330,"high":848,"low":574,"close":574,"volume":849},"2026-06-14T00:00:00",31.36,12800,{"timestamp":851,"open":852,"high":852,"low":207,"close":207,"volume":853},"2026-06-15T00:00:00",31.17,2800,{"timestamp":855,"open":856,"high":496,"low":207,"close":652,"volume":857},"2026-06-16T00:00:00",31.03,20600,{"timestamp":859,"open":512,"high":259,"low":205,"close":265,"volume":641},"2026-06-17T00:00:00",{"timestamp":861,"open":862,"high":290,"low":862,"close":614,"volume":863},"2026-06-18T00:00:00",31.02,4400,{"timestamp":865,"open":614,"high":866,"low":507,"close":216,"volume":867},"2026-06-21T00:00:00",31.68,20500,{"timestamp":869,"open":870,"high":837,"low":613,"close":837,"volume":594},"2026-06-22T00:00:00",30.91,{"timestamp":872,"open":265,"high":265,"low":207,"close":207,"volume":819},"2026-06-23T00:00:00",{"timestamp":874,"open":875,"high":614,"low":207,"close":207,"volume":876},"2026-06-24T00:00:00",31.07,10400,{"timestamp":878,"open":879,"high":880,"low":207,"close":207,"volume":881},"2026-06-25T00:00:00",30.87,31.59,5800,{"timestamp":883,"open":884,"high":276,"low":207,"close":207,"volume":885},"2026-06-28T00:00:00",31.65,9600,{"timestamp":887,"open":637,"high":888,"low":889,"close":74,"volume":890},"2026-06-29T00:00:00",31.31,30.01,28400,{"timestamp":892,"open":889,"high":506,"low":532,"close":893,"volume":894},"2026-06-30T00:00:00",29.88,8600,{"timestamp":896,"open":889,"high":265,"low":897,"close":898,"volume":899},"2026-07-01T00:00:00",29.85,29.87,13300,{"timestamp":901,"open":902,"high":903,"low":904,"close":903,"volume":905},"2026-07-02T00:00:00",29.97,30.18,29.75,9100,{"timestamp":907,"open":908,"high":282,"low":908,"close":282,"volume":909},"2026-07-05T00:00:00",29.53,8300,{"timestamp":911,"open":912,"high":536,"low":912,"close":542,"volume":913},"2026-07-06T00:00:00",29.78,41100,{"timestamp":915,"open":79,"high":916,"low":917,"close":918,"volume":508},"2026-07-07T00:00:00",30.1,29.67,29.8,{"timestamp":920,"open":889,"high":916,"low":898,"close":898,"volume":657},"2026-07-08T00:00:00",{"timestamp":922,"open":923,"high":541,"low":523,"close":523,"volume":653},"2026-07-09T00:00:00",30.74,{"timestamp":925,"open":218,"high":218,"low":201,"close":201,"volume":726},"2026-07-12T00:00:00",{"timestamp":927,"open":644,"high":928,"low":201,"close":201,"volume":232},"2026-07-13T00:00:00",30.97,{"timestamp":930,"open":73,"high":931,"low":903,"close":903,"volume":932},"2026-07-14T00:00:00",30.92,30000,{"timestamp":934,"open":935,"high":291,"low":935,"close":936,"volume":937},"2026-07-15T00:00:00",30.09,30.25,23700,{"timestamp":939,"open":940,"high":613,"low":889,"close":889,"volume":867},"2026-07-16T00:00:00",30.67,{"timestamp":942,"open":523,"high":491,"low":523,"close":491,"volume":615},"2026-07-19T00:00:00",{"timestamp":944,"open":330,"high":880,"low":656,"close":330,"volume":619},"2026-07-20T00:00:00",{"timestamp":946,"open":266,"high":211,"low":947,"close":613,"volume":75},"2026-07-21T00:00:00",30.82,{"timestamp":949,"open":950,"high":951,"low":259,"close":951,"volume":881},"2026-07-22T00:00:00",31.48,31.61,{"timestamp":953,"open":260,"high":254,"low":273,"close":254,"volume":426},"2026-07-23T00:00:00",{"timestamp":955,"open":580,"high":956,"low":270,"close":956,"volume":453},"2026-07-26T00:00:00",32.86,{"timestamp":958,"open":959,"high":746,"low":956,"close":746,"volume":219},"2026-07-27T00:00:00",32.99,{"timestamp":961,"open":788,"high":418,"low":788,"close":418,"volume":311},"2026-07-28T00:00:00",{"timestamp":963,"open":418,"high":964,"low":965,"close":964,"volume":966},"2026-07-29T00:00:00",36,34.81,73800,{"timestamp":968,"open":969,"high":969,"low":717,"close":970,"volume":69},"2026-07-30T00:00:00",35.99,35.98,{"timestamp":972,"open":964,"high":964,"low":717,"close":973,"volume":135},"2026-08-02T00:00:00",35.48,{"timestamp":975,"open":976,"high":973,"low":724,"close":724,"volume":467},"2026-08-03T00:00:00",34.71,{"timestamp":978,"open":718,"high":979,"low":980,"close":404,"volume":388},"2026-08-04T00:00:00",35.4,34.51,{"timestamp":982,"open":386,"high":439,"low":386,"close":983,"volume":589},"2026-08-05T00:00:00",34.27,{"timestamp":985,"open":386,"high":386,"low":444,"close":444,"volume":262},"2026-08-06T00:00:00",{"timestamp":987,"open":718,"high":718,"low":391,"close":391,"volume":899},"2026-08-09T00:00:00",{"timestamp":989,"open":791,"high":990,"low":991,"close":480,"volume":819},"2026-08-10T00:00:00",33.97,33.2,{"timestamp":993,"open":741,"high":994,"low":319,"close":319,"volume":178},"2026-08-11T00:00:00",33.66,{"timestamp":996,"open":319,"high":319,"low":997,"close":997,"volume":304},"2026-08-12T00:00:00",32.35,{"timestamp":999,"open":364,"high":1000,"low":364,"close":223,"volume":730},"2026-08-13T00:00:00",32.25,{"timestamp":1002,"open":223,"high":1003,"low":593,"close":884,"volume":619},"2026-08-16T00:00:00",32.11,{"timestamp":1005,"open":1006,"high":597,"low":330,"close":597,"volume":1007},"2026-08-17T00:00:00",31.43,8500,{"timestamp":1009,"open":374,"high":374,"low":265,"close":265,"volume":150},"2026-08-18T00:00:00",{"timestamp":1011,"open":637,"high":270,"low":277,"close":277,"volume":691},"2026-08-19T00:00:00",{"timestamp":1013,"open":645,"high":222,"low":1014,"close":636,"volume":1007},"2026-08-20T00:00:00",30.84,{"timestamp":1016,"open":521,"high":605,"low":536,"close":605,"volume":1017},"2026-08-23T00:00:00",4500,{"timestamp":1019,"open":852,"high":370,"low":614,"close":342,"volume":1017},"2026-08-24T00:00:00",{"timestamp":1021,"open":270,"high":270,"low":574,"close":574,"volume":178},"2026-08-25T00:00:00",{"timestamp":1023,"open":212,"high":272,"low":1024,"close":1024,"volume":292},"2026-08-26T00:00:00",30.83,{"timestamp":1026,"open":1027,"high":1027,"low":501,"close":501,"volume":245},"2026-08-27T00:00:00",31.74,{"timestamp":1029,"open":1030,"high":265,"low":501,"close":291,"volume":589},"2026-08-30T00:00:00",30.57,{"timestamp":1032,"open":265,"high":1033,"low":1034,"close":1034,"volume":159},"2026-08-31T00:00:00",31.24,30.65,{"timestamp":1036,"open":217,"high":224,"low":265,"close":224,"volume":1037},"2026-09-01T00:00:00",5400,{"timestamp":1039,"open":1040,"high":570,"low":837,"close":491,"volume":139},"2026-09-02T00:00:00",31.69,{"timestamp":1042,"open":645,"high":593,"low":259,"close":1043,"volume":298},"2026-09-03T00:00:00",31.22,{"timestamp":1045,"open":495,"high":1046,"low":1033,"close":581,"volume":1047},"2026-09-07T00:00:00",32.47,11800,{"timestamp":1049,"open":273,"high":330,"low":507,"close":613,"volume":331},"2026-09-08T00:00:00",{"timestamp":1051,"open":259,"high":1052,"low":862,"close":622,"volume":267},"2026-09-09T00:00:00",31.41,{"timestamp":1054,"open":656,"high":656,"low":656,"close":656,"volume":56},"2026-09-10T00:00:00",{"timestamp":1056,"open":613,"high":622,"low":947,"close":622,"volume":147},"2026-09-13T00:00:00",{"timestamp":1058,"open":622,"high":342,"low":277,"close":277,"volume":777},"2026-09-14T00:00:00",{"timestamp":1060,"open":330,"high":330,"low":1014,"close":12,"volume":657},"2026-09-15T00:00:00",{"timestamp":1062,"open":636,"high":330,"low":644,"close":512,"volume":104},"2026-09-16T00:00:00",{"timestamp":1064,"open":931,"high":1033,"low":879,"close":1033,"volume":99},"2026-09-17T00:00:00",{"timestamp":1066,"open":512,"high":1067,"low":512,"close":270,"volume":653},"2026-09-20T00:00:00",31.37,{"timestamp":1069,"open":272,"high":837,"low":265,"close":273,"volume":367},"2026-09-21T00:00:00",{"timestamp":1071,"open":271,"high":222,"low":330,"close":888,"volume":1072},"2026-09-22T00:00:00",1800,{"timestamp":1074,"open":512,"high":512,"low":277,"close":601,"volume":232},"2026-09-23T00:00:00",[]]