[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$flfdGSCRdZbIQfubEnYr1IrmwOrZZOL9MGihUtHQoAGU":3,"$fKJGPPviLFYPl2yuFNLOgCq07V5-KsOC-qmLBtQm2Zxc":46,"$fNOJpane0Fp9dQSQRLg71_LYxVXyHweqMXN07oip8EqY":78},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CPFE3","cpfe3","stock","Cpfl Energia S.A.","CPFL Energia","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},44.57,0.09,0.2023,"BRL","2026-09-25T13:31:45Z",{"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},5.211,20.546,8.37,6.9,8.56,2.17,4.47,5.79,1.13,80950313000,13988809000,25.36,13.33,7.2,13.17,25.28,32.06,2.1,1.24,0.92,2.5714,[],[41,42,43,44,45],"ENGI11","EQTL3","CMIG4","ENEV3","ALUP11",{"items":47,"totalItens":75,"success":76,"errors":77,"limitReached":75},[48,55,58,63,67,71],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.867864,"2023-04-28T00:00:00","2023-05-16T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":52,"comDate":52,"paymentDate":57,"status":54},1.23437,"2023-12-31T00:00:00",{"type":49,"category":50,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":54},0.783358,"2023-08-10T00:00:00","2023-08-17T00:00:00","2023-12-20T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":54},2.75398,"2024-04-26T00:00:00","2024-12-26T00:00:00",{"type":49,"category":50,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":54},2.79418,"2025-04-29T00:00:00","2025-12-15T00:00:00",{"type":49,"category":50,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":49},3.73154,"2026-04-29T00:00:00","2026-12-31T00:00:00",null,true,[],{"items":79,"totalItens":75,"success":76,"errors":1501,"limitReached":75},[80,87,94,101,108,114,120,125,131,138,143,149,155,161,168,173,180,186,193,200,207,212,219,226,233,239,246,253,260,267,274,281,287,293,299,306,313,320,326,333,340,347,354,360,366,373,378,385,392,398,405,412,419,425,430,436,442,448,455,462,469,475,481,488,495,502,508,514,520,526,532,539,546,552,559,566,573,577,583,590,597,604,610,617,624,630,635,642,648,653,659,664,670,676,682,688,694,698,704,708,714,720,726,731,735,740,745,750,756,763,770,774,780,786,792,798,803,806,813,819,826,832,838,844,851,858,863,869,875,879,883,888,894,899,906,911,917,924,930,937,942,946,952,958,965,970,974,979,983,988,993,999,1005,1011,1018,1024,1030,1037,1043,1050,1055,1060,1065,1070,1077,1083,1088,1095,1100,1106,1112,1116,1122,1128,1132,1139,1145,1151,1155,1160,1166,1170,1175,1179,1185,1191,1195,1200,1204,1210,1216,1221,1225,1230,1236,1241,1245,1251,1255,1260,1265,1270,1276,1280,1285,1290,1294,1299,1304,1309,1315,1319,1325,1329,1335,1340,1346,1350,1356,1360,1365,1371,1377,1382,1388,1394,1399,1403,1407,1412,1417,1422,1427,1432,1438,1441,1445,1450,1454,1460,1465,1470,1475,1480,1485,1488,1492,1496],{"timestamp":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-09-25T00:00:00",39.27,39.54,38.54,38.9,1977900,{"timestamp":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-09-28T00:00:00",38.92,39.39,38.74,39.14,1853500,{"timestamp":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-09-29T00:00:00",39.16,39.59,38.98,39.4,2474000,{"timestamp":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-09-30T00:00:00",39.44,39.5,38.76,38.82,1123700,{"timestamp":109,"open":110,"high":110,"low":111,"close":112,"volume":113},"2025-10-01T00:00:00",38.86,38.18,38.28,640300,{"timestamp":115,"open":112,"high":116,"low":117,"close":118,"volume":119},"2025-10-02T00:00:00",38.57,38.08,38.48,654600,{"timestamp":121,"open":116,"high":122,"low":123,"close":84,"volume":124},"2025-10-05T00:00:00",38.69,38.01,2188700,{"timestamp":126,"open":127,"high":127,"low":128,"close":129,"volume":130},"2025-10-06T00:00:00",38.44,37.89,37.9,939700,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-10-07T00:00:00",37.94,38.33,37.71,37.88,719700,{"timestamp":139,"open":140,"high":141,"low":136,"close":136,"volume":142},"2025-10-08T00:00:00",37.98,38.27,737400,{"timestamp":144,"open":145,"high":146,"low":147,"close":128,"volume":148},"2025-10-09T00:00:00",38.04,38.35,37.77,968800,{"timestamp":150,"open":151,"high":152,"low":151,"close":153,"volume":154},"2025-10-12T00:00:00",37.95,38.56,38.36,810600,{"timestamp":156,"open":153,"high":157,"low":158,"close":159,"volume":160},"2025-10-13T00:00:00",39.72,38.32,38.81,1841600,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-14T00:00:00",38.47,39.21,38.34,38.96,1326900,{"timestamp":169,"open":166,"high":170,"low":171,"close":92,"volume":172},"2025-10-15T00:00:00",39.51,38.79,1029200,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-16T00:00:00",39.07,39.82,39,39.48,2244800,{"timestamp":181,"open":182,"high":183,"low":182,"close":184,"volume":185},"2025-10-19T00:00:00",39.49,40.35,40.09,1050800,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-20T00:00:00",40.18,40.31,39.79,40.13,1153200,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-21T00:00:00",40.36,40.82,40.32,40.65,1569100,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-22T00:00:00",40.78,41,40.54,40.56,829000,{"timestamp":208,"open":209,"high":210,"low":205,"close":202,"volume":211},"2025-10-23T00:00:00",40.79,41.15,573300,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-10-26T00:00:00",41.2,41.71,40.89,41.33,1137500,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-27T00:00:00",41.46,41.78,41.24,41.5,1515700,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-28T00:00:00",41.65,41.92,41.28,41.58,951800,{"timestamp":234,"open":235,"high":222,"low":236,"close":237,"volume":238},"2025-10-29T00:00:00",41.59,41.22,41.68,1557200,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-10-30T00:00:00",41.74,41.85,40.83,41.6,1872500,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-11-02T00:00:00",42.04,42.63,41.81,42.56,2267300,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-11-03T00:00:00",42.7,43.33,42.46,43.06,1401900,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-11-04T00:00:00",43.04,43.21,42.67,42.99,1372200,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-05T00:00:00",42.92,43.05,42.45,42.61,1193900,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-11-06T00:00:00",42.64,43.24,42.24,42.69,2375800,{"timestamp":282,"open":283,"high":284,"low":285,"close":284,"volume":286},"2025-11-09T00:00:00",43.12,43.7,42.74,1258700,{"timestamp":288,"open":289,"high":290,"low":284,"close":291,"volume":292},"2025-11-10T00:00:00",43.97,44.82,44.7,2123500,{"timestamp":294,"open":295,"high":296,"low":297,"close":296,"volume":298},"2025-11-11T00:00:00",44.76,45.7,44.59,4278200,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-12T00:00:00",45.29,46,44.92,44.99,6721400,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-11-13T00:00:00",45.07,46.24,44.9,45.99,7006500,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-11-16T00:00:00",46.1,46.5,45.94,46.49,1415900,{"timestamp":321,"open":322,"high":323,"low":324,"close":323,"volume":325},"2025-11-17T00:00:00",46.29,47.58,46.13,1510400,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-11-18T00:00:00",47.17,48.04,46.69,48,2497200,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-11-20T00:00:00",47.99,48.18,47.39,47.69,989300,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-23T00:00:00",47.74,48.28,47.49,48.05,1278000,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-11-24T00:00:00",47.96,48.3,47.44,48.2,1938900,{"timestamp":355,"open":352,"high":356,"low":357,"close":358,"volume":359},"2025-11-25T00:00:00",49.15,48.01,49.04,1504200,{"timestamp":361,"open":358,"high":362,"low":363,"close":364,"volume":365},"2025-11-26T00:00:00",49.29,48.89,49.19,507000,{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2025-11-27T00:00:00",49.05,49.13,48.31,48.8,1462800,{"timestamp":374,"open":375,"high":375,"low":352,"close":376,"volume":377},"2025-11-30T00:00:00",48.87,48.62,870200,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-12-01T00:00:00",48.74,49.85,48.72,49.8,1870800,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-12-02T00:00:00",49.76,49.87,49.36,49.65,2010400,{"timestamp":393,"open":390,"high":394,"low":395,"close":396,"volume":397},"2025-12-03T00:00:00",50.54,49.56,50.02,1598700,{"timestamp":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2025-12-04T00:00:00",50.15,50.9,48.38,48.7,3039100,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-12-07T00:00:00",49.14,49.34,48.59,48.88,1771100,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-12-08T00:00:00",48.55,49.27,47.95,49.06,1099900,{"timestamp":420,"open":421,"high":415,"low":422,"close":423,"volume":424},"2025-12-09T00:00:00",49.12,48.15,48.76,2641100,{"timestamp":426,"open":371,"high":427,"low":428,"close":363,"volume":429},"2025-12-10T00:00:00",49.2,48.35,1831800,{"timestamp":431,"open":432,"high":433,"low":432,"close":434,"volume":435},"2025-12-11T00:00:00",48.6,50.24,50.07,1870100,{"timestamp":437,"open":433,"high":438,"low":439,"close":440,"volume":441},"2025-12-14T00:00:00",51.82,50.06,51.72,2228500,{"timestamp":70,"open":443,"high":444,"low":445,"close":446,"volume":447},51.39,51.97,51.13,51.3,3140200,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2025-12-16T00:00:00",50.88,52.92,50.32,50.8,3402700,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2025-12-17T00:00:00",50.47,51.12,50.17,50.94,2047700,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2025-12-18T00:00:00",50.61,51.34,50.49,50.95,1994500,{"timestamp":470,"open":445,"high":471,"low":472,"close":473,"volume":474},"2025-12-21T00:00:00",51.29,49.72,50.28,1264100,{"timestamp":476,"open":477,"high":478,"low":433,"close":479,"volume":480},"2025-12-22T00:00:00",50.68,51.63,51.61,853900,{"timestamp":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2025-12-25T00:00:00",51.49,53.88,51.18,53.5,1232600,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2025-12-28T00:00:00",52.97,53.44,52.72,53.25,673500,{"timestamp":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2025-12-29T00:00:00",53.79,53.91,53.13,53.55,556600,{"timestamp":503,"open":497,"high":504,"low":505,"close":506,"volume":507},"2026-01-01T00:00:00",54.18,53.19,54.12,685800,{"timestamp":509,"open":510,"high":511,"low":493,"close":512,"volume":513},"2026-01-04T00:00:00",53.61,53.92,53.71,1004700,{"timestamp":515,"open":498,"high":516,"low":517,"close":518,"volume":519},"2026-01-05T00:00:00",54.75,53.15,53.29,1930600,{"timestamp":521,"open":518,"high":522,"low":523,"close":524,"volume":525},"2026-01-06T00:00:00",53.56,52.34,52.43,1010800,{"timestamp":527,"open":528,"high":529,"low":528,"close":530,"volume":531},"2026-01-07T00:00:00",52.81,54.46,53.95,1417300,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-01-08T00:00:00",54.03,54.94,52.95,53.59,1537900,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-01-11T00:00:00",53.52,54.83,53.45,54.37,1520100,{"timestamp":547,"open":548,"high":530,"low":549,"close":550,"volume":551},"2026-01-12T00:00:00",53.82,51.95,52.5,1593000,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-01-13T00:00:00",51.4,52.55,51.28,52.09,2044400,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-14T00:00:00",52.12,52.44,51.52,51.62,1294700,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-15T00:00:00",52.17,52.24,50.79,51.14,1864200,{"timestamp":574,"open":446,"high":443,"low":575,"close":450,"volume":576},"2026-01-18T00:00:00",50.58,393200,{"timestamp":578,"open":579,"high":580,"low":581,"close":478,"volume":582},"2026-01-19T00:00:00",50.93,51.64,50.46,1027800,{"timestamp":584,"open":585,"high":586,"low":587,"close":588,"volume":589},"2026-01-20T00:00:00",52.27,53.28,52,53.03,1499700,{"timestamp":591,"open":592,"high":593,"low":594,"close":595,"volume":596},"2026-01-21T00:00:00",53.17,55.06,52.98,54.99,1820700,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-01-22T00:00:00",55.19,55.85,54.63,55.34,3378900,{"timestamp":605,"open":606,"high":606,"low":607,"close":608,"volume":609},"2026-01-25T00:00:00",55.49,54.04,54.86,1699300,{"timestamp":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2026-01-26T00:00:00",55.25,56.35,54.52,54.66,1706400,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-01-27T00:00:00",53.96,55.09,52.39,53,3833200,{"timestamp":625,"open":626,"high":626,"low":627,"close":628,"volume":629},"2026-01-28T00:00:00",53.33,51.11,51.5,3726000,{"timestamp":631,"open":628,"high":632,"low":633,"close":627,"volume":634},"2026-01-29T00:00:00",51.89,50.92,350800,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-02-01T00:00:00",51.45,51.8,50.85,51.17,1944600,{"timestamp":643,"open":483,"high":644,"low":645,"close":646,"volume":647},"2026-02-02T00:00:00",51.78,50.84,51.2,1672100,{"timestamp":649,"open":650,"high":627,"low":651,"close":400,"volume":652},"2026-02-03T00:00:00",51.08,49.9,1068700,{"timestamp":654,"open":655,"high":554,"low":656,"close":657,"volume":658},"2026-02-04T00:00:00",50.5,49.99,50.08,1102100,{"timestamp":660,"open":433,"high":661,"low":427,"close":662,"volume":663},"2026-02-05T00:00:00",50.43,49.24,1071300,{"timestamp":665,"open":666,"high":667,"low":668,"close":400,"volume":669},"2026-02-08T00:00:00",49.32,50.27,49.21,1682900,{"timestamp":671,"open":672,"high":673,"low":674,"close":472,"volume":675},"2026-02-09T00:00:00",50.21,50.53,49.45,2093600,{"timestamp":677,"open":678,"high":679,"low":680,"close":433,"volume":681},"2026-02-10T00:00:00",50.2,51,50.03,2114400,{"timestamp":683,"open":684,"high":471,"low":685,"close":686,"volume":687},"2026-02-11T00:00:00",49.92,49.54,50.6,1795700,{"timestamp":689,"open":680,"high":690,"low":691,"close":692,"volume":693},"2026-02-12T00:00:00",50.67,49.74,50.57,1172600,{"timestamp":695,"open":460,"high":458,"low":666,"close":696,"volume":697},"2026-02-17T00:00:00",49.67,1126000,{"timestamp":699,"open":700,"high":701,"low":662,"close":702,"volume":703},"2026-02-18T00:00:00",49.69,49.97,49.86,1329500,{"timestamp":705,"open":706,"high":656,"low":662,"close":696,"volume":707},"2026-02-19T00:00:00",49.59,902300,{"timestamp":709,"open":710,"high":711,"low":712,"close":684,"volume":713},"2026-02-22T00:00:00",49.88,50.1,49.37,947900,{"timestamp":715,"open":716,"high":640,"low":717,"close":718,"volume":719},"2026-02-23T00:00:00",50.19,50.13,51.15,1522900,{"timestamp":721,"open":485,"high":722,"low":723,"close":724,"volume":725},"2026-02-24T00:00:00",51.19,49.84,50.74,1424300,{"timestamp":727,"open":728,"high":564,"low":729,"close":563,"volume":730},"2026-02-25T00:00:00",50.97,50.7,1341300,{"timestamp":732,"open":445,"high":445,"low":733,"close":672,"volume":734},"2026-02-26T00:00:00",50.05,1363800,{"timestamp":736,"open":737,"high":737,"low":423,"close":738,"volume":739},"2026-03-01T00:00:00",49.82,49.31,1894900,{"timestamp":741,"open":742,"high":742,"low":743,"close":337,"volume":744},"2026-03-02T00:00:00",48.4,46.45,2556500,{"timestamp":746,"open":357,"high":747,"low":748,"close":402,"volume":749},"2026-03-03T00:00:00",49.09,47.79,1341400,{"timestamp":751,"open":752,"high":350,"low":753,"close":754,"volume":755},"2026-03-04T00:00:00",48.29,46.67,46.99,1000700,{"timestamp":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-03-05T00:00:00",47.65,47.88,46.83,47.3,1715700,{"timestamp":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2026-03-08T00:00:00",47.5,49.35,46.95,49.17,2403400,{"timestamp":771,"open":389,"high":656,"low":772,"close":427,"volume":773},"2026-03-09T00:00:00",48.69,1598300,{"timestamp":775,"open":776,"high":777,"low":432,"close":778,"volume":779},"2026-03-10T00:00:00",49,49.39,48.75,1832300,{"timestamp":781,"open":782,"high":380,"low":783,"close":784,"volume":785},"2026-03-11T00:00:00",48.39,47.72,48.27,1727700,{"timestamp":787,"open":788,"high":789,"low":790,"close":422,"volume":791},"2026-03-12T00:00:00",48.32,48.96,47.84,1354100,{"timestamp":793,"open":794,"high":368,"low":795,"close":796,"volume":797},"2026-03-15T00:00:00",48.57,48.44,48.77,1055800,{"timestamp":799,"open":800,"high":369,"low":350,"close":801,"volume":802},"2026-03-16T00:00:00",48.78,48.67,661700,{"timestamp":804,"open":352,"high":371,"low":331,"close":345,"volume":805},"2026-03-17T00:00:00",1293500,{"timestamp":807,"open":808,"high":809,"low":810,"close":811,"volume":812},"2026-03-18T00:00:00",47.37,47.78,47.05,47.62,1807600,{"timestamp":814,"open":765,"high":815,"low":816,"close":817,"volume":818},"2026-03-19T00:00:00",47.59,45.52,45.67,3812700,{"timestamp":820,"open":821,"high":822,"low":823,"close":824,"volume":825},"2026-03-22T00:00:00",46.04,47.18,45.76,47.15,1429200,{"timestamp":827,"open":828,"high":828,"low":829,"close":830,"volume":831},"2026-03-23T00:00:00",47.09,46.17,46.88,1902600,{"timestamp":833,"open":834,"high":835,"low":830,"close":836,"volume":837},"2026-03-24T00:00:00",47.1,47.55,47.28,939100,{"timestamp":839,"open":822,"high":840,"low":841,"close":842,"volume":843},"2026-03-25T00:00:00",47.21,46.07,46.61,1053300,{"timestamp":845,"open":846,"high":847,"low":848,"close":849,"volume":850},"2026-03-26T00:00:00",46.43,47.42,45.81,46.85,1965400,{"timestamp":852,"open":853,"high":854,"low":855,"close":856,"volume":857},"2026-03-29T00:00:00",47.06,48.03,46.68,47.67,1637400,{"timestamp":859,"open":349,"high":860,"low":861,"close":772,"volume":862},"2026-03-30T00:00:00",48.9,47.52,1380300,{"timestamp":864,"open":865,"high":666,"low":866,"close":867,"volume":868},"2026-03-31T00:00:00",48.93,48.11,48.51,1783600,{"timestamp":870,"open":871,"high":872,"low":873,"close":872,"volume":874},"2026-04-01T00:00:00",47.53,49.25,47.12,1748700,{"timestamp":876,"open":877,"high":666,"low":350,"close":428,"volume":878},"2026-04-05T00:00:00",49.26,743500,{"timestamp":880,"open":402,"high":356,"low":329,"close":881,"volume":882},"2026-04-06T00:00:00",48.85,776000,{"timestamp":884,"open":885,"high":886,"low":711,"close":718,"volume":887},"2026-04-07T00:00:00",50.18,51.33,1496700,{"timestamp":889,"open":890,"high":588,"low":891,"close":892,"volume":893},"2026-04-08T00:00:00",51.42,51.21,52.86,1761700,{"timestamp":895,"open":896,"high":897,"low":594,"close":511,"volume":898},"2026-04-09T00:00:00",53.05,53.99,4261700,{"timestamp":900,"open":901,"high":902,"low":903,"close":904,"volume":905},"2026-04-12T00:00:00",53.81,54.95,53.11,54.62,1825700,{"timestamp":907,"open":544,"high":908,"low":544,"close":909,"volume":910},"2026-04-13T00:00:00",56.1,56.03,3867300,{"timestamp":912,"open":913,"high":914,"low":915,"close":914,"volume":916},"2026-04-14T00:00:00",56.16,56.48,55.53,1638800,{"timestamp":918,"open":919,"high":920,"low":921,"close":922,"volume":923},"2026-04-15T00:00:00",56.64,56.86,55.8,56.26,1997200,{"timestamp":925,"open":926,"high":927,"low":928,"close":928,"volume":929},"2026-04-16T00:00:00",56.92,57.21,55.01,5468100,{"timestamp":931,"open":932,"high":933,"low":934,"close":935,"volume":936},"2026-04-19T00:00:00",54.74,56.49,54.35,55.42,2013400,{"timestamp":938,"open":939,"high":940,"low":491,"close":510,"volume":941},"2026-04-21T00:00:00",55.27,55.44,2359600,{"timestamp":943,"open":510,"high":615,"low":493,"close":944,"volume":945},"2026-04-22T00:00:00",54.14,1737700,{"timestamp":947,"open":948,"high":948,"low":949,"close":950,"volume":951},"2026-04-23T00:00:00",54.6,53.21,53.31,1144400,{"timestamp":953,"open":954,"high":486,"low":955,"close":956,"volume":957},"2026-04-26T00:00:00",53.12,52.21,52.8,6115600,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-04-27T00:00:00",52.61,52.79,51.44,51.55,1908000,{"timestamp":966,"open":967,"high":465,"low":968,"close":464,"volume":969},"2026-04-28T00:00:00",51.31,50.38,1600300,{"timestamp":73,"open":971,"high":364,"low":972,"close":865,"volume":973},47.29,47.01,2228800,{"timestamp":975,"open":860,"high":723,"low":976,"close":977,"volume":978},"2026-05-03T00:00:00",47.75,48.1,2736600,{"timestamp":980,"open":977,"high":723,"low":977,"close":981,"volume":982},"2026-05-04T00:00:00",49.42,2381800,{"timestamp":984,"open":691,"high":985,"low":986,"close":691,"volume":987},"2026-05-05T00:00:00",49.95,48.83,1183200,{"timestamp":989,"open":990,"high":691,"low":866,"close":991,"volume":992},"2026-05-06T00:00:00",49.6,48.24,2527300,{"timestamp":994,"open":995,"high":996,"low":428,"close":997,"volume":998},"2026-05-07T00:00:00",48.61,49.51,48.94,2951500,{"timestamp":1000,"open":1001,"high":363,"low":1002,"close":1003,"volume":1004},"2026-05-10T00:00:00",48.84,47.38,47.45,1956800,{"timestamp":1006,"open":1007,"high":338,"low":1008,"close":1009,"volume":1010},"2026-05-11T00:00:00",47.31,46.46,46.59,1836300,{"timestamp":1012,"open":1013,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-05-12T00:00:00",46.63,47.03,45.24,45.47,2546200,{"timestamp":1019,"open":1020,"high":1021,"low":1022,"close":1022,"volume":1023},"2026-05-13T00:00:00",45.97,46.22,45.21,929100,{"timestamp":1025,"open":1026,"high":1027,"low":1026,"close":1028,"volume":1029},"2026-05-14T00:00:00",43.65,45.13,44.52,2386200,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2026-05-17T00:00:00",44.71,45.3,44.51,44.72,2533100,{"timestamp":1038,"open":1039,"high":1034,"low":1040,"close":1041,"volume":1042},"2026-05-18T00:00:00",44.5,43.5,43.72,1627500,{"timestamp":1044,"open":1045,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-05-19T00:00:00",44.01,44.75,43.76,44.37,3071500,{"timestamp":1051,"open":1052,"high":1052,"low":1053,"close":284,"volume":1054},"2026-05-20T00:00:00",44.21,43.3,1982900,{"timestamp":1056,"open":1053,"high":1057,"low":262,"close":1058,"volume":1059},"2026-05-21T00:00:00",43.68,43.31,1961400,{"timestamp":1061,"open":1062,"high":1063,"low":265,"close":1053,"volume":1064},"2026-05-24T00:00:00",43.59,43.74,833500,{"timestamp":1066,"open":1067,"high":1062,"low":1068,"close":1062,"volume":1069},"2026-05-25T00:00:00",43.38,42.55,3535700,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-05-26T00:00:00",44.14,44.3,43.52,44.18,2313800,{"timestamp":1078,"open":1075,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-05-27T00:00:00",44.35,42.94,43.03,2612500,{"timestamp":1084,"open":269,"high":1085,"low":1086,"close":1085,"volume":1087},"2026-05-28T00:00:00",43.39,42.39,6234900,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-05-31T00:00:00",43.34,43.79,42.65,42.85,1365500,{"timestamp":1096,"open":1097,"high":1098,"low":1080,"close":1040,"volume":1099},"2026-06-01T00:00:00",42.95,43.71,1636800,{"timestamp":1101,"open":1102,"high":1103,"low":1104,"close":1053,"volume":1105},"2026-06-02T00:00:00",43.26,43.4,42.53,2129200,{"timestamp":1107,"open":1108,"high":1109,"low":1110,"close":279,"volume":1111},"2026-06-04T00:00:00",42.86,43.08,42.21,2556300,{"timestamp":1113,"open":279,"high":277,"low":1114,"close":279,"volume":1115},"2026-06-07T00:00:00",42.51,1643100,{"timestamp":1117,"open":1118,"high":1119,"low":1120,"close":1119,"volume":1121},"2026-06-08T00:00:00",43.19,43.6,42.71,1664200,{"timestamp":1123,"open":1124,"high":1125,"low":283,"close":1126,"volume":1127},"2026-06-09T00:00:00",43.56,43.67,43.28,2127700,{"timestamp":1129,"open":1067,"high":1048,"low":1130,"close":1048,"volume":1131},"2026-06-10T00:00:00",43.14,1186300,{"timestamp":1133,"open":1134,"high":1135,"low":1136,"close":1137,"volume":1138},"2026-06-11T00:00:00",44.04,44.89,43.93,44.42,1008700,{"timestamp":1140,"open":1141,"high":1142,"low":1045,"close":1143,"volume":1144},"2026-06-14T00:00:00",45.02,45.15,44.07,1493000,{"timestamp":1146,"open":1143,"high":1147,"low":1148,"close":1149,"volume":1150},"2026-06-15T00:00:00",44.12,43.43,43.77,759900,{"timestamp":1152,"open":1143,"high":1153,"low":1118,"close":1148,"volume":1154},"2026-06-16T00:00:00",44.27,846900,{"timestamp":1156,"open":1157,"high":1073,"low":1158,"close":1045,"volume":1159},"2026-06-17T00:00:00",43.49,43.27,1848400,{"timestamp":1161,"open":1162,"high":1163,"low":284,"close":1164,"volume":1165},"2026-06-18T00:00:00",44.2,44.38,43.88,855600,{"timestamp":1167,"open":1168,"high":1032,"low":1168,"close":1048,"volume":1169},"2026-06-21T00:00:00",43.89,1132600,{"timestamp":1171,"open":1172,"high":1032,"low":1173,"close":1147,"volume":1174},"2026-06-22T00:00:00",44.02,43.8,1128400,{"timestamp":1176,"open":1136,"high":1177,"low":1136,"close":1048,"volume":1178},"2026-06-23T00:00:00",44.55,1113800,{"timestamp":1180,"open":1181,"high":1182,"low":1163,"close":1183,"volume":1184},"2026-06-24T00:00:00",44.62,45.4,45.12,1707600,{"timestamp":1186,"open":1187,"high":817,"low":1188,"close":1189,"volume":1190},"2026-06-25T00:00:00",45,44.8,45.5,2840600,{"timestamp":1192,"open":817,"high":817,"low":1193,"close":1142,"volume":1194},"2026-06-28T00:00:00",44.93,674400,{"timestamp":1196,"open":1197,"high":1197,"low":1075,"close":1198,"volume":1199},"2026-06-29T00:00:00",45.01,44.78,1515400,{"timestamp":1201,"open":1177,"high":1177,"low":1164,"close":1202,"volume":1203},"2026-06-30T00:00:00",44.26,911600,{"timestamp":1205,"open":1039,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-07-01T00:00:00",45.14,44.28,45.1,2101900,{"timestamp":1211,"open":1212,"high":1213,"low":1141,"close":1214,"volume":1215},"2026-07-02T00:00:00",45.22,45.84,45.69,642500,{"timestamp":1217,"open":1218,"high":817,"low":1219,"close":1219,"volume":1220},"2026-07-05T00:00:00",45.49,44.88,1012900,{"timestamp":1222,"open":1027,"high":829,"low":1141,"close":1223,"volume":1224},"2026-07-06T00:00:00",45.44,1151400,{"timestamp":1226,"open":1033,"high":816,"low":1227,"close":1228,"volume":1229},"2026-07-07T00:00:00",44.83,45.46,753500,{"timestamp":1231,"open":1232,"high":1233,"low":1234,"close":322,"volume":1235},"2026-07-08T00:00:00",45.65,46.42,45.17,952400,{"timestamp":1237,"open":822,"high":1238,"low":1239,"close":1238,"volume":1240},"2026-07-09T00:00:00",47.87,46.96,916400,{"timestamp":1242,"open":759,"high":759,"low":1243,"close":1243,"volume":1244},"2026-07-12T00:00:00",46.84,1222100,{"timestamp":1246,"open":328,"high":1247,"low":1248,"close":1249,"volume":1250},"2026-07-13T00:00:00",47.32,46.89,47.2,999800,{"timestamp":1252,"open":337,"high":337,"low":1253,"close":760,"volume":1254},"2026-07-14T00:00:00",46.71,1499000,{"timestamp":1256,"open":1257,"high":1258,"low":1021,"close":1258,"volume":1259},"2026-07-15T00:00:00",46.86,47.19,1164600,{"timestamp":1261,"open":822,"high":1262,"low":760,"close":1263,"volume":1264},"2026-07-16T00:00:00",47.56,46.87,1294100,{"timestamp":1266,"open":1267,"high":1263,"low":317,"close":1268,"volume":1269},"2026-07-19T00:00:00",46.75,46.32,1037700,{"timestamp":1271,"open":1272,"high":1267,"low":1273,"close":1274,"volume":1275},"2026-07-20T00:00:00",46.27,46.01,46.4,948000,{"timestamp":1277,"open":1278,"high":1248,"low":1213,"close":1253,"volume":1279},"2026-07-21T00:00:00",46.72,1254600,{"timestamp":1281,"open":846,"high":1282,"low":1283,"close":1021,"volume":1284},"2026-07-22T00:00:00",46.64,46.02,919100,{"timestamp":1286,"open":1020,"high":1287,"low":304,"close":1288,"volume":1289},"2026-07-23T00:00:00",46.36,45.09,1050200,{"timestamp":1291,"open":1234,"high":1223,"low":1292,"close":1046,"volume":1293},"2026-07-26T00:00:00",44.43,1587500,{"timestamp":1295,"open":1296,"high":309,"low":1046,"close":1297,"volume":1298},"2026-07-27T00:00:00",45.72,45.96,1411700,{"timestamp":1300,"open":1020,"high":1020,"low":1301,"close":1302,"volume":1303},"2026-07-28T00:00:00",44.65,44.79,1688500,{"timestamp":1305,"open":1306,"high":1307,"low":1306,"close":1307,"volume":1308},"2026-07-29T00:00:00",45.05,46.09,749600,{"timestamp":1310,"open":1311,"high":1282,"low":1312,"close":1313,"volume":1314},"2026-07-30T00:00:00",46.56,45.9,46.14,779000,{"timestamp":1316,"open":1268,"high":1267,"low":1208,"close":1317,"volume":1318},"2026-08-02T00:00:00",46.11,1396800,{"timestamp":1320,"open":1009,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-08-03T00:00:00",47.07,46.18,46.35,778500,{"timestamp":1326,"open":1282,"high":810,"low":1327,"close":1307,"volume":1328},"2026-08-04T00:00:00",46.06,1078600,{"timestamp":1330,"open":1331,"high":1332,"low":816,"close":1333,"volume":1334},"2026-08-05T00:00:00",45.8,46.3,45.85,934200,{"timestamp":1336,"open":1337,"high":1338,"low":1034,"close":1188,"volume":1339},"2026-08-06T00:00:00",45.51,45.62,868700,{"timestamp":1341,"open":1342,"high":310,"low":1343,"close":1344,"volume":1345},"2026-08-09T00:00:00",44.69,43.96,44.4,1278700,{"timestamp":1347,"open":1163,"high":1348,"low":277,"close":1026,"volume":1349},"2026-08-10T00:00:00",44.58,1216700,{"timestamp":1351,"open":1352,"high":1353,"low":1081,"close":1354,"volume":1355},"2026-08-11T00:00:00",43.85,43.87,43.11,1201000,{"timestamp":1357,"open":1085,"high":1026,"low":1358,"close":277,"volume":1359},"2026-08-12T00:00:00",42.83,2220500,{"timestamp":1361,"open":1158,"high":1058,"low":1362,"close":1363,"volume":1364},"2026-08-13T00:00:00",40.24,41.29,5165200,{"timestamp":1366,"open":214,"high":1367,"low":1368,"close":1369,"volume":1370},"2026-08-16T00:00:00",41.53,40.76,40.99,2472100,{"timestamp":1372,"open":1369,"high":1373,"low":1374,"close":1375,"volume":1376},"2026-08-17T00:00:00",41.63,40.93,41.18,1468900,{"timestamp":1378,"open":1379,"high":251,"low":215,"close":1380,"volume":1381},"2026-08-18T00:00:00",41.75,42.29,1358700,{"timestamp":1383,"open":1384,"high":1097,"low":1385,"close":1386,"volume":1387},"2026-08-19T00:00:00",42.11,41.99,42.25,1290300,{"timestamp":1389,"open":1390,"high":1391,"low":1392,"close":1392,"volume":1393},"2026-08-20T00:00:00",42.54,43.17,42.32,999500,{"timestamp":1395,"open":1396,"high":263,"low":1397,"close":1093,"volume":1398},"2026-08-23T00:00:00",42.05,41.76,2480000,{"timestamp":1400,"open":1108,"high":304,"low":1108,"close":1401,"volume":1402},"2026-08-24T00:00:00",44.24,1911300,{"timestamp":1404,"open":1073,"high":1405,"low":1401,"close":1177,"volume":1406},"2026-08-25T00:00:00",45.08,1275700,{"timestamp":1408,"open":1409,"high":297,"low":1168,"close":1410,"volume":1411},"2026-08-26T00:00:00",44.46,44.06,1275100,{"timestamp":1413,"open":1414,"high":1227,"low":1415,"close":1188,"volume":1416},"2026-08-27T00:00:00",44.39,44.08,2282400,{"timestamp":1418,"open":1187,"high":1218,"low":1419,"close":1420,"volume":1421},"2026-08-30T00:00:00",44.49,44.54,2274800,{"timestamp":1423,"open":1424,"high":848,"low":1425,"close":1197,"volume":1426},"2026-08-31T00:00:00",44.94,44.29,1458400,{"timestamp":1428,"open":1228,"high":1429,"low":1405,"close":1430,"volume":1431},"2026-09-01T00:00:00",46.65,46.08,3101200,{"timestamp":1433,"open":1434,"high":1435,"low":1436,"close":1436,"volume":1437},"2026-09-02T00:00:00",46.81,47.68,46.74,3087600,{"timestamp":1439,"open":1278,"high":337,"low":1327,"close":760,"volume":1440},"2026-09-03T00:00:00",1144500,{"timestamp":1442,"open":861,"high":1443,"low":1312,"close":1247,"volume":1444},"2026-09-07T00:00:00",47.77,2117800,{"timestamp":1446,"open":1447,"high":1448,"low":1189,"close":302,"volume":1449},"2026-09-08T00:00:00",47.04,47.24,2307400,{"timestamp":1451,"open":311,"high":316,"low":1337,"close":1452,"volume":1453},"2026-09-09T00:00:00",46.44,2789900,{"timestamp":1455,"open":1456,"high":1233,"low":1457,"close":1458,"volume":1459},"2026-09-10T00:00:00",46.33,45.35,45.54,1519100,{"timestamp":1461,"open":1462,"high":1015,"low":1401,"close":1463,"volume":1464},"2026-09-13T00:00:00",45.2,44.74,3948800,{"timestamp":1466,"open":1035,"high":1467,"low":1468,"close":1035,"volume":1469},"2026-09-14T00:00:00",45.19,43.92,2124300,{"timestamp":1471,"open":1463,"high":1472,"low":1473,"close":1206,"volume":1474},"2026-09-15T00:00:00",45.58,44.67,1766100,{"timestamp":1476,"open":1477,"high":823,"low":1478,"close":1234,"volume":1479},"2026-09-16T00:00:00",45.64,44.31,1450900,{"timestamp":1481,"open":1208,"high":1482,"low":1483,"close":1482,"volume":1484},"2026-09-17T00:00:00",45.45,44.63,2035500,{"timestamp":1486,"open":1482,"high":1331,"low":1405,"close":1015,"volume":1487},"2026-09-20T00:00:00",1353700,{"timestamp":1489,"open":1208,"high":821,"low":1227,"close":1490,"volume":1491},"2026-09-21T00:00:00",45.79,1693600,{"timestamp":1493,"open":1189,"high":1312,"low":1424,"close":1494,"volume":1495},"2026-09-22T00:00:00",45.06,1990400,{"timestamp":1497,"open":1462,"high":1498,"low":1499,"close":1419,"volume":1500},"2026-09-23T00:00:00",45.38,44.47,1368500,[]]