[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-R87cbKy3Vt50Dl3mtG1o7y_gaOrO-MYKhT5z9h1H2E":3,"$fXtClgofXN7C64UjKMOYtp6tXs-g4ZlAh38_0DGUdyyM":59,"$fhyAc7QeFYRCqKH1nwVWjpHUzDkBqwIHEzoebLRTPAqU":102},{"items":4,"totalItens":56,"success":57,"errors":58,"limitReached":56},[5,11,14,19,22,26,31,33,38,42,47,51],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":6},1,"cash",0.206555,"2022-11-21T00:00:00","2022-11-30T00:00:00",{"type":6,"category":7,"amount":12,"approvalDate":9,"comDate":9,"paymentDate":13,"status":6},0.127375,"2023-06-30T00:00:00",{"type":6,"category":7,"amount":15,"approvalDate":16,"comDate":17,"paymentDate":18,"status":6},0.145005,"2023-09-20T00:00:00","2023-09-29T00:00:00","2023-11-30T00:00:00",{"type":6,"category":7,"amount":20,"approvalDate":16,"comDate":17,"paymentDate":21,"status":6},0.15902,"2024-06-28T00:00:00",{"type":23,"category":7,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":21,"status":6},0,0.0415409,"2024-04-22T00:00:00",{"type":23,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":6},0.0641409,"2024-09-11T00:00:00","2024-09-30T00:00:00","2024-11-29T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":28,"comDate":29,"paymentDate":30,"status":6},0.0898111,{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":36,"paymentDate":37,"status":6},0.190412,"2024-11-25T00:00:00","2024-12-11T00:00:00","2024-12-23T00:00:00",{"type":23,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":6},0.398503,"2025-04-24T00:00:00","2025-05-15T00:00:00",{"type":23,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":6},0.454535,"2025-12-10T00:00:00","2025-12-30T00:00:00","2026-06-30T00:00:00",{"type":6,"category":7,"amount":48,"approvalDate":49,"comDate":45,"paymentDate":50,"status":6},0.370362,"2025-11-18T00:00:00","2026-01-19T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":23},0.237703,"2026-04-15T00:00:00","2026-04-29T00:00:00","2026-09-30T00:00:00",null,true,[],{"summary":60,"quote":67,"fundamentals":73,"priceHistory":95,"relatedTickers":96},{"ticker":61,"slug":62,"kind":63,"companyName":64,"shortName":65,"description":66},"CPLE3","cple3","stock","Cia Paranaense De Energia Copel","Copel","",{"price":68,"change":69,"changePercent":70,"currency":71,"updatedAt":72},15.62,-0.17,-1.0766,"BRL","2026-09-24T23:48:16Z",{"eps":74,"bookValue":75,"dividendYield":76,"dividendYield5yAverage":77,"priceEarnings":78,"priceBookValue":79,"priceEbit":80,"evEbitda":81,"priceSalesRatio":82,"enterpriseValue":83,"ebitda":84,"roe":85,"roic":86,"roa":87,"netMargin":88,"ebitMargin":89,"grossMargin":90,"netDebtToEbitda":91,"netDebtToEquity":92,"currentLiquidity":93,"liabilitiesToEquity":94},1.051,8.096,6.81,5,14.86,1.93,7.97,9.02,1.58,64097094000,7109207000,12.98,8.85,5.08,11.2,19.78,23.44,2.81,0.83,1.3,1.5641,[],[97,98,99,100,101],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":103,"totalItens":56,"success":57,"errors":1226,"limitReached":56},[104,111,118,125,131,136,141,146,151,156,162,166,169,175,178,183,189,195,202,208,213,219,225,230,235,240,246,253,260,266,273,277,283,290,296,303,309,314,320,323,330,334,339,343,346,349,352,356,360,365,372,377,382,386,389,393,397,401,405,410,413,417,423,427,432,436,441,447,452,457,461,467,471,474,480,487,493,497,499,503,506,510,515,520,524,528,532,536,539,542,545,550,557,563,569,574,580,585,591,597,603,610,616,623,630,635,641,646,653,659,665,671,675,682,686,692,698,705,711,714,718,724,729,735,742,747,754,758,764,771,778,785,792,799,802,808,814,818,822,826,832,837,843,847,853,858,863,869,874,879,883,886,891,895,900,904,909,913,917,921,925,929,933,936,940,944,947,950,954,957,960,964,967,971,974,977,980,983,986,989,993,997,1001,1007,1010,1012,1016,1019,1022,1026,1030,1033,1037,1042,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1107,1110,1113,1116,1120,1123,1126,1130,1135,1138,1142,1145,1148,1151,1154,1158,1163,1168,1173,1177,1182,1185,1189,1193,1198,1202,1208,1211,1216,1219,1222],{"timestamp":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-09-25T00:00:00",11.86,11.93,11.76,11.83,2617300,{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-09-28T00:00:00",11.88,12.05,11.8,12.04,4687300,{"timestamp":119,"open":120,"high":121,"low":122,"close":123,"volume":124},"2025-09-29T00:00:00",12.07,12.14,12.02,12.08,3599600,{"timestamp":126,"open":127,"high":128,"low":122,"close":129,"volume":130},"2025-09-30T00:00:00",12.18,12.26,12.1,6433600,{"timestamp":132,"open":120,"high":121,"low":133,"close":134,"volume":135},"2025-10-01T00:00:00",11.81,11.84,4480900,{"timestamp":137,"open":109,"high":106,"low":138,"close":139,"volume":140},"2025-10-02T00:00:00",11.68,11.85,2886100,{"timestamp":142,"open":134,"high":134,"low":143,"close":144,"volume":145},"2025-10-05T00:00:00",11.69,11.72,3330200,{"timestamp":147,"open":143,"high":143,"low":148,"close":149,"volume":150},"2025-10-06T00:00:00",11.42,11.53,7397900,{"timestamp":152,"open":149,"high":153,"low":148,"close":154,"volume":155},"2025-10-07T00:00:00",11.66,11.5,2960200,{"timestamp":157,"open":158,"high":159,"low":154,"close":160,"volume":161},"2025-10-08T00:00:00",11.52,11.65,11.58,2301300,{"timestamp":163,"open":158,"high":144,"low":148,"close":164,"volume":165},"2025-10-09T00:00:00",11.56,3232300,{"timestamp":167,"open":160,"high":108,"low":160,"close":143,"volume":168},"2025-10-12T00:00:00",2170000,{"timestamp":170,"open":171,"high":172,"low":173,"close":143,"volume":174},"2025-10-13T00:00:00",11.67,11.87,11.62,3877700,{"timestamp":176,"open":143,"high":115,"low":160,"close":144,"volume":177},"2025-10-14T00:00:00",7246600,{"timestamp":179,"open":180,"high":114,"low":153,"close":181,"volume":182},"2025-10-15T00:00:00",11.71,11.98,4026500,{"timestamp":184,"open":185,"high":186,"low":106,"close":187,"volume":188},"2025-10-16T00:00:00",11.92,12.28,12.23,1858300,{"timestamp":190,"open":191,"high":192,"low":186,"close":193,"volume":194},"2025-10-19T00:00:00",12.3,12.41,12.4,5698100,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-10-20T00:00:00",12.34,12.49,12.33,12.48,2577900,{"timestamp":203,"open":204,"high":205,"low":204,"close":206,"volume":207},"2025-10-21T00:00:00",12.45,12.79,12.69,8403800,{"timestamp":209,"open":210,"high":210,"low":211,"close":205,"volume":212},"2025-10-22T00:00:00",12.82,12.6,2849100,{"timestamp":214,"open":215,"high":85,"low":216,"close":217,"volume":218},"2025-10-23T00:00:00",12.86,12.8,12.84,6495600,{"timestamp":220,"open":215,"high":221,"low":222,"close":223,"volume":224},"2025-10-26T00:00:00",13.03,12.83,12.91,4862800,{"timestamp":226,"open":227,"high":227,"low":228,"close":216,"volume":229},"2025-10-27T00:00:00",12.96,12.66,7525000,{"timestamp":231,"open":222,"high":232,"low":233,"close":227,"volume":234},"2025-10-28T00:00:00",13,12.76,5329000,{"timestamp":236,"open":237,"high":232,"low":222,"close":238,"volume":239},"2025-10-29T00:00:00",12.94,12.95,2494000,{"timestamp":241,"open":232,"high":242,"low":243,"close":244,"volume":245},"2025-10-30T00:00:00",13.14,12.93,13.11,5523500,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-11-02T00:00:00",13.23,13.35,13.13,13.34,2495100,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-11-03T00:00:00",13.31,13.47,13.28,13.37,3394400,{"timestamp":261,"open":262,"high":263,"low":251,"close":264,"volume":265},"2025-11-04T00:00:00",13.4,13.7,13.64,3423100,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-11-05T00:00:00",13.58,13.6,13.26,13.41,4684200,{"timestamp":274,"open":258,"high":275,"low":257,"close":256,"volume":276},"2025-11-06T00:00:00",13.51,2411300,{"timestamp":278,"open":279,"high":280,"low":279,"close":281,"volume":282},"2025-11-09T00:00:00",13.46,13.71,13.69,2599500,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-11-10T00:00:00",13.8,14.04,13.48,13.5,10434600,{"timestamp":291,"open":292,"high":293,"low":294,"close":275,"volume":295},"2025-11-11T00:00:00",13.57,13.65,13.43,6344600,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-11-12T00:00:00",13.53,13.84,13.52,13.73,10687400,{"timestamp":304,"open":305,"high":305,"low":306,"close":307,"volume":308},"2025-11-13T00:00:00",13.86,13.55,13.72,7848200,{"timestamp":310,"open":311,"high":305,"low":271,"close":312,"volume":313},"2025-11-16T00:00:00",13.82,13.63,12278500,{"timestamp":315,"open":316,"high":317,"low":287,"close":318,"volume":319},"2025-11-17T00:00:00",13.66,13.77,13.59,7508600,{"timestamp":49,"open":263,"high":263,"low":321,"close":270,"volume":322},13.22,13387600,{"timestamp":324,"open":325,"high":326,"low":327,"close":328,"volume":329},"2025-11-20T00:00:00",13.21,13.25,12.85,13.02,6396800,{"timestamp":331,"open":221,"high":270,"low":332,"close":248,"volume":333},"2025-11-23T00:00:00",12.99,5970400,{"timestamp":335,"open":336,"high":251,"low":337,"close":251,"volume":338},"2025-11-24T00:00:00",13.16,13.05,5269000,{"timestamp":340,"open":341,"high":301,"low":258,"close":280,"volume":342},"2025-11-25T00:00:00",13.38,12407900,{"timestamp":344,"open":263,"high":317,"low":312,"close":316,"volume":345},"2025-11-26T00:00:00",3997200,{"timestamp":347,"open":280,"high":317,"low":300,"close":316,"volume":348},"2025-11-27T00:00:00",7773600,{"timestamp":350,"open":269,"high":280,"low":262,"close":318,"volume":351},"2025-11-30T00:00:00",11308200,{"timestamp":353,"open":269,"high":354,"low":292,"close":317,"volume":355},"2025-12-01T00:00:00",13.91,10470200,{"timestamp":357,"open":358,"high":305,"low":292,"close":317,"volume":359},"2025-12-02T00:00:00",13.74,4420500,{"timestamp":361,"open":362,"high":363,"low":362,"close":305,"volume":364},"2025-12-03T00:00:00",13.78,14.05,4756200,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-12-04T00:00:00",13.93,14.02,13.18,13.19,6729600,{"timestamp":373,"open":262,"high":374,"low":375,"close":369,"volume":376},"2025-12-07T00:00:00",13.45,13.12,5223800,{"timestamp":378,"open":379,"high":249,"low":380,"close":326,"volume":381},"2025-12-08T00:00:00",13.15,12.88,5814000,{"timestamp":383,"open":384,"high":287,"low":370,"close":384,"volume":385},"2025-12-09T00:00:00",13.29,7774400,{"timestamp":44,"open":384,"high":374,"low":370,"close":387,"volume":388},13.36,4349300,{"timestamp":390,"open":391,"high":306,"low":341,"close":279,"volume":392},"2025-12-11T00:00:00",13.42,7074300,{"timestamp":394,"open":269,"high":395,"low":300,"close":316,"volume":396},"2025-12-14T00:00:00",13.75,11523400,{"timestamp":398,"open":399,"high":264,"low":242,"close":370,"volume":400},"2025-12-15T00:00:00",13.61,25029900,{"timestamp":402,"open":370,"high":370,"low":403,"close":223,"volume":404},"2025-12-16T00:00:00",12.7,16275300,{"timestamp":406,"open":407,"high":375,"low":228,"close":408,"volume":409},"2025-12-17T00:00:00",12.87,13.09,12784600,{"timestamp":411,"open":232,"high":242,"low":205,"close":210,"volume":412},"2025-12-18T00:00:00",6452500,{"timestamp":414,"open":407,"high":237,"low":211,"close":415,"volume":416},"2025-12-21T00:00:00",12.65,12075300,{"timestamp":418,"open":419,"high":420,"low":421,"close":407,"volume":422},"2025-12-22T00:00:00",12.75,13.07,12.74,11269400,{"timestamp":424,"open":327,"high":425,"low":419,"close":85,"volume":426},"2025-12-25T00:00:00",13.01,7601300,{"timestamp":428,"open":332,"high":429,"low":430,"close":407,"volume":431},"2025-12-28T00:00:00",13.04,12.81,15482400,{"timestamp":433,"open":332,"high":250,"low":434,"close":429,"volume":435},"2025-12-29T00:00:00",12.9,13557800,{"timestamp":437,"open":192,"high":438,"low":129,"close":439,"volume":440},"2026-01-01T00:00:00",12.51,12.12,11381900,{"timestamp":442,"open":443,"high":444,"low":122,"close":445,"volume":446},"2026-01-04T00:00:00",12.15,12.39,12.24,16719900,{"timestamp":448,"open":449,"high":198,"low":449,"close":450,"volume":451},"2026-01-05T00:00:00",12.25,12.47,11656200,{"timestamp":453,"open":454,"high":454,"low":455,"close":121,"volume":456},"2026-01-06T00:00:00",12.44,12.03,17506100,{"timestamp":458,"open":459,"high":450,"low":114,"close":197,"volume":460},"2026-01-07T00:00:00",12.11,12002100,{"timestamp":462,"open":463,"high":464,"low":197,"close":465,"volume":466},"2026-01-08T00:00:00",12.42,12.92,12.77,19722500,{"timestamp":468,"open":210,"high":332,"low":469,"close":407,"volume":470},"2026-01-11T00:00:00",12.72,15697000,{"timestamp":472,"open":465,"high":205,"low":444,"close":193,"volume":473},"2026-01-12T00:00:00",14904700,{"timestamp":475,"open":438,"high":476,"low":477,"close":478,"volume":479},"2026-01-13T00:00:00",12.63,12.31,12.37,24950700,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2026-01-14T00:00:00",12.56,12.73,12.36,12.58,21533700,{"timestamp":488,"open":489,"high":403,"low":490,"close":491,"volume":492},"2026-01-15T00:00:00",12.64,12.2,12.27,42054700,{"timestamp":494,"open":186,"high":192,"low":495,"close":477,"volume":496},"2026-01-18T00:00:00",12.22,9469700,{"timestamp":50,"open":186,"high":198,"low":439,"close":193,"volume":498},9786600,{"timestamp":500,"open":501,"high":215,"low":211,"close":217,"volume":502},"2026-01-20T00:00:00",12.61,16588900,{"timestamp":504,"open":380,"high":391,"low":217,"close":257,"volume":505},"2026-01-21T00:00:00",18710800,{"timestamp":507,"open":249,"high":316,"low":244,"close":508,"volume":509},"2026-01-22T00:00:00",13.44,16799200,{"timestamp":511,"open":292,"high":264,"low":512,"close":513,"volume":514},"2026-01-25T00:00:00",13.3,13.56,12221500,{"timestamp":516,"open":517,"high":518,"low":298,"close":358,"volume":519},"2026-01-26T00:00:00",13.76,13.89,21132400,{"timestamp":521,"open":395,"high":311,"low":370,"close":522,"volume":523},"2026-01-27T00:00:00",13.49,33840000,{"timestamp":525,"open":526,"high":526,"low":223,"close":375,"volume":527},"2026-01-28T00:00:00",13.54,24321900,{"timestamp":529,"open":370,"high":530,"low":336,"close":370,"volume":531},"2026-02-01T00:00:00",13.24,4254400,{"timestamp":533,"open":530,"high":534,"low":530,"close":298,"volume":535},"2026-02-02T00:00:00",13.62,15783800,{"timestamp":537,"open":306,"high":306,"low":425,"close":242,"volume":538},"2026-02-03T00:00:00",10585600,{"timestamp":540,"open":341,"high":256,"low":270,"close":271,"volume":541},"2026-02-05T00:00:00",10503800,{"timestamp":543,"open":374,"high":395,"low":374,"close":301,"volume":544},"2026-02-08T00:00:00",24115200,{"timestamp":546,"open":547,"high":363,"low":534,"close":548,"volume":549},"2026-02-09T00:00:00",13.68,13.96,19250300,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2026-02-10T00:00:00",14.1,14.3,13.99,14.14,20007500,{"timestamp":558,"open":552,"high":559,"low":560,"close":561,"volume":562},"2026-02-11T00:00:00",14.22,13.9,13.92,21487600,{"timestamp":564,"open":565,"high":566,"low":318,"close":567,"volume":568},"2026-02-12T00:00:00",13.81,14,13.97,17176500,{"timestamp":570,"open":571,"high":572,"low":567,"close":363,"volume":573},"2026-02-17T00:00:00",14.06,14.31,15403000,{"timestamp":575,"open":576,"high":577,"low":548,"close":578,"volume":579},"2026-02-18T00:00:00",14.11,14.37,14.24,25466700,{"timestamp":581,"open":582,"high":583,"low":286,"close":583,"volume":584},"2026-02-19T00:00:00",14.19,14.52,16593900,{"timestamp":586,"open":587,"high":583,"low":588,"close":589,"volume":590},"2026-02-22T00:00:00",14.48,14.25,14.35,12884500,{"timestamp":592,"open":593,"high":594,"low":577,"close":595,"volume":596},"2026-02-23T00:00:00",14.4,15.08,14.85,31323000,{"timestamp":598,"open":599,"high":599,"low":600,"close":601,"volume":602},"2026-02-24T00:00:00",15,14.75,14.87,11988500,{"timestamp":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2026-02-25T00:00:00",14.88,15.02,14.81,14.95,12644300,{"timestamp":611,"open":606,"high":612,"low":613,"close":614,"volume":615},"2026-02-26T00:00:00",15.04,14.62,14.72,16304000,{"timestamp":617,"open":618,"high":619,"low":620,"close":621,"volume":622},"2026-03-01T00:00:00",14.58,14.79,14.28,14.74,23216200,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-03-02T00:00:00",14.2,14.47,13.98,14.34,19244600,{"timestamp":631,"open":583,"high":632,"low":633,"close":608,"volume":634},"2026-03-03T00:00:00",14.99,14.5,20077000,{"timestamp":636,"open":637,"high":637,"low":638,"close":639,"volume":640},"2026-03-04T00:00:00",14.94,14.46,14.64,13712700,{"timestamp":642,"open":643,"high":644,"low":578,"close":587,"volume":645},"2026-03-05T00:00:00",14.49,14.54,8826800,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-03-08T00:00:00",14.45,14.55,14.12,14.53,25841500,{"timestamp":654,"open":655,"high":656,"low":657,"close":78,"volume":658},"2026-03-09T00:00:00",14.59,15.16,14.57,26730900,{"timestamp":660,"open":614,"high":661,"low":662,"close":663,"volume":664},"2026-03-10T00:00:00",14.93,14.61,14.69,25250100,{"timestamp":666,"open":633,"high":667,"low":668,"close":669,"volume":670},"2026-03-11T00:00:00",14.56,14.08,14.17,14138000,{"timestamp":672,"open":553,"high":587,"low":368,"close":673,"volume":674},"2026-03-12T00:00:00",14.09,15237200,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-03-15T00:00:00",14.44,14.51,14.32,14.43,12663800,{"timestamp":683,"open":589,"high":684,"low":572,"close":593,"volume":685},"2026-03-16T00:00:00",14.68,50335200,{"timestamp":687,"open":688,"high":689,"low":688,"close":690,"volume":691},"2026-03-18T00:00:00",14.9,15.57,15.47,29273400,{"timestamp":693,"open":694,"high":689,"low":695,"close":696,"volume":697},"2026-03-19T00:00:00",15.45,14.73,14.83,37187400,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-03-22T00:00:00",15.1,15.52,15.03,15.36,17130200,{"timestamp":706,"open":707,"high":708,"low":702,"close":709,"volume":710},"2026-03-23T00:00:00",15.4,15.44,15.27,12176100,{"timestamp":712,"open":694,"high":689,"low":709,"close":703,"volume":713},"2026-03-24T00:00:00",27765000,{"timestamp":715,"open":709,"high":709,"low":702,"close":716,"volume":717},"2026-03-25T00:00:00",15.18,12257400,{"timestamp":719,"open":720,"high":721,"low":601,"close":722,"volume":723},"2026-03-26T00:00:00",15.12,15.29,14.98,13766300,{"timestamp":725,"open":716,"high":726,"low":727,"close":606,"volume":728},"2026-03-29T00:00:00",15.19,14.89,12805900,{"timestamp":730,"open":720,"high":731,"low":732,"close":733,"volume":734},"2026-03-30T00:00:00",15.48,15.07,15.43,23266800,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-03-31T00:00:00",15.56,15.9,15.46,15.83,25069100,{"timestamp":743,"open":733,"high":744,"low":733,"close":745,"volume":746},"2026-04-01T00:00:00",16.03,15.92,13238400,{"timestamp":748,"open":749,"high":750,"low":751,"close":752,"volume":753},"2026-04-05T00:00:00",15.96,16.14,15.81,15.82,11213700,{"timestamp":755,"open":751,"high":752,"low":689,"close":756,"volume":757},"2026-04-06T00:00:00",15.8,14679600,{"timestamp":759,"open":760,"high":760,"low":761,"close":762,"volume":763},"2026-04-07T00:00:00",16.41,16.04,16.23,21686100,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-04-08T00:00:00",16.26,16.55,16.22,16.54,17464200,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-04-09T00:00:00",16.58,16.8,16.48,16.66,14153000,{"timestamp":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2026-04-12T00:00:00",16.6,16.77,16.5,16.73,27581700,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-04-13T00:00:00",16.7,16.99,16.67,16.93,15935100,{"timestamp":793,"open":794,"high":795,"low":796,"close":797,"volume":798},"2026-04-14T00:00:00",16.89,16.94,16.59,16.83,17289600,{"timestamp":53,"open":800,"high":800,"low":789,"close":774,"volume":801},16.91,32551800,{"timestamp":803,"open":804,"high":805,"low":806,"close":776,"volume":807},"2026-04-16T00:00:00",17,17.13,16.51,48679900,{"timestamp":809,"open":810,"high":811,"low":812,"close":794,"volume":813},"2026-04-19T00:00:00",16.64,16.98,16.57,35372300,{"timestamp":815,"open":794,"high":800,"low":780,"close":816,"volume":817},"2026-04-21T00:00:00",16.71,34520200,{"timestamp":819,"open":820,"high":794,"low":787,"close":774,"volume":821},"2026-04-22T00:00:00",16.79,24371200,{"timestamp":823,"open":824,"high":797,"low":767,"close":796,"volume":825},"2026-04-23T00:00:00",16.82,21330000,{"timestamp":827,"open":828,"high":828,"low":829,"close":830,"volume":831},"2026-04-26T00:00:00",16.75,16.27,16.3,17659900,{"timestamp":833,"open":834,"high":834,"low":835,"close":834,"volume":836},"2026-04-27T00:00:00",16.13,15.87,30621900,{"timestamp":838,"open":839,"high":839,"low":840,"close":841,"volume":842},"2026-04-28T00:00:00",16.08,15.67,15.77,41983600,{"timestamp":54,"open":844,"high":845,"low":844,"close":738,"volume":846},15.53,15.99,45154000,{"timestamp":848,"open":849,"high":850,"low":851,"close":835,"volume":852},"2026-05-03T00:00:00",16,16.01,15.73,25966100,{"timestamp":854,"open":855,"high":849,"low":856,"close":738,"volume":857},"2026-05-04T00:00:00",15.7,15.69,41446100,{"timestamp":859,"open":860,"high":860,"low":690,"close":861,"volume":862},"2026-05-05T00:00:00",16.05,15.75,38593600,{"timestamp":864,"open":865,"high":866,"low":867,"close":721,"volume":868},"2026-05-06T00:00:00",15.72,15.79,15.25,24516000,{"timestamp":870,"open":739,"high":871,"low":872,"close":690,"volume":873},"2026-05-07T00:00:00",15.54,15.33,27089500,{"timestamp":875,"open":721,"high":876,"low":877,"close":732,"volume":878},"2026-05-10T00:00:00",15.39,14.96,20846500,{"timestamp":880,"open":877,"high":881,"low":696,"close":599,"volume":882},"2026-05-11T00:00:00",15.14,29283500,{"timestamp":884,"open":599,"high":599,"low":648,"close":667,"volume":885},"2026-05-12T00:00:00",18813000,{"timestamp":887,"open":888,"high":889,"low":663,"close":661,"volume":890},"2026-05-13T00:00:00",14.7,14.97,32825300,{"timestamp":892,"open":893,"high":688,"low":655,"close":595,"volume":894},"2026-05-14T00:00:00",14.6,24480800,{"timestamp":896,"open":607,"high":897,"low":898,"close":595,"volume":899},"2026-05-17T00:00:00",14.92,14.77,17077100,{"timestamp":901,"open":902,"high":621,"low":643,"close":888,"volume":903},"2026-05-18T00:00:00",14.66,31718400,{"timestamp":905,"open":906,"high":907,"low":619,"close":720,"volume":908},"2026-05-19T00:00:00",14.8,15.23,28637600,{"timestamp":910,"open":720,"high":720,"low":911,"close":688,"volume":912},"2026-05-20T00:00:00",14.65,24367100,{"timestamp":914,"open":915,"high":78,"low":639,"close":695,"volume":916},"2026-05-21T00:00:00",14.82,13420600,{"timestamp":918,"open":605,"high":889,"low":919,"close":601,"volume":920},"2026-05-24T00:00:00",14.71,15318100,{"timestamp":922,"open":607,"high":696,"low":644,"close":923,"volume":924},"2026-05-25T00:00:00",14.78,26270600,{"timestamp":926,"open":632,"high":927,"low":662,"close":639,"volume":928},"2026-05-26T00:00:00",15.05,21208500,{"timestamp":930,"open":931,"high":898,"low":677,"close":648,"volume":932},"2026-05-27T00:00:00",14.76,19328700,{"timestamp":934,"open":643,"high":667,"low":555,"close":667,"volume":935},"2026-05-28T00:00:00",49290500,{"timestamp":937,"open":613,"high":888,"low":572,"close":938,"volume":939},"2026-05-31T00:00:00",14.41,22975100,{"timestamp":941,"open":678,"high":919,"low":942,"close":911,"volume":943},"2026-06-01T00:00:00",14.42,14047300,{"timestamp":945,"open":679,"high":587,"low":559,"close":938,"volume":946},"2026-06-02T00:00:00",20416900,{"timestamp":948,"open":589,"high":643,"low":553,"close":677,"volume":949},"2026-06-04T00:00:00",29508700,{"timestamp":951,"open":593,"high":680,"low":952,"close":593,"volume":953},"2026-06-07T00:00:00",14.29,14637900,{"timestamp":955,"open":655,"high":684,"low":587,"close":618,"volume":956},"2026-06-08T00:00:00",14513200,{"timestamp":958,"open":651,"high":651,"low":625,"close":620,"volume":959},"2026-06-09T00:00:00",17606400,{"timestamp":961,"open":962,"high":911,"low":962,"close":633,"volume":963},"2026-06-10T00:00:00",14.23,16569300,{"timestamp":965,"open":628,"high":621,"low":553,"close":662,"volume":966},"2026-06-11T00:00:00",13609600,{"timestamp":968,"open":688,"high":599,"low":969,"close":600,"volume":970},"2026-06-14T00:00:00",14.67,17762500,{"timestamp":972,"open":600,"high":906,"low":633,"close":633,"volume":973},"2026-06-15T00:00:00",15375100,{"timestamp":975,"open":969,"high":931,"low":588,"close":553,"volume":976},"2026-06-16T00:00:00",21842100,{"timestamp":978,"open":553,"high":923,"low":553,"close":923,"volume":979},"2026-06-17T00:00:00",55051600,{"timestamp":981,"open":684,"high":595,"low":644,"close":667,"volume":982},"2026-06-18T00:00:00",26449700,{"timestamp":984,"open":662,"high":889,"low":644,"close":78,"volume":985},"2026-06-21T00:00:00",22338000,{"timestamp":987,"open":931,"high":732,"low":919,"close":632,"volume":988},"2026-06-22T00:00:00",18550900,{"timestamp":990,"open":727,"high":991,"low":605,"close":606,"volume":992},"2026-06-23T00:00:00",15.06,18160800,{"timestamp":994,"open":881,"high":995,"low":991,"close":732,"volume":996},"2026-06-24T00:00:00",15.28,12879900,{"timestamp":998,"open":927,"high":995,"low":722,"close":999,"volume":1000},"2026-06-25T00:00:00",15.26,21697200,{"timestamp":1002,"open":721,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-06-28T00:00:00",15.35,15.11,15.21,9093900,{"timestamp":1008,"open":927,"high":881,"low":605,"close":606,"volume":1009},"2026-06-29T00:00:00",23150800,{"timestamp":46,"open":78,"high":606,"low":888,"close":599,"volume":1011},17871000,{"timestamp":1013,"open":1004,"high":1014,"low":722,"close":732,"volume":1015},"2026-07-01T00:00:00",15.22,9852200,{"timestamp":1017,"open":716,"high":1005,"low":927,"close":991,"volume":1018},"2026-07-02T00:00:00",8021900,{"timestamp":1020,"open":722,"high":612,"low":923,"close":661,"volume":1021},"2026-07-05T00:00:00",12013100,{"timestamp":1023,"open":722,"high":720,"low":696,"close":1024,"volume":1025},"2026-07-06T00:00:00",14.91,11157400,{"timestamp":1027,"open":1028,"high":897,"low":639,"close":607,"volume":1029},"2026-07-07T00:00:00",14.84,17944000,{"timestamp":1031,"open":607,"high":991,"low":923,"close":927,"volume":1032},"2026-07-08T00:00:00",12469900,{"timestamp":1034,"open":867,"high":844,"low":1035,"close":844,"volume":1036},"2026-07-09T00:00:00",15.2,18131900,{"timestamp":1038,"open":733,"high":1039,"low":594,"close":1040,"volume":1041},"2026-07-12T00:00:00",15.51,15.17,10154500,{"timestamp":1043,"open":867,"high":721,"low":1044,"close":1005,"volume":1045},"2026-07-13T00:00:00",15.09,10712500,{"timestamp":1047,"open":1005,"high":867,"low":632,"close":606,"volume":1048},"2026-07-14T00:00:00",15541900,{"timestamp":1050,"open":593,"high":695,"low":582,"close":893,"volume":1051},"2026-07-15T00:00:00",42092100,{"timestamp":1053,"open":655,"high":688,"low":657,"close":906,"volume":1054},"2026-07-16T00:00:00",17990100,{"timestamp":1056,"open":906,"high":1024,"low":663,"close":1024,"volume":1057},"2026-07-19T00:00:00",11035100,{"timestamp":1059,"open":595,"high":877,"low":678,"close":678,"volume":1060},"2026-07-20T00:00:00",9958000,{"timestamp":1062,"open":893,"high":877,"low":938,"close":608,"volume":1063},"2026-07-21T00:00:00",13537300,{"timestamp":1065,"open":906,"high":722,"low":919,"close":605,"volume":1066},"2026-07-22T00:00:00",14704300,{"timestamp":1068,"open":600,"high":898,"low":648,"close":644,"volume":1069},"2026-07-23T00:00:00",15693000,{"timestamp":1071,"open":969,"high":923,"low":651,"close":923,"volume":1072},"2026-07-26T00:00:00",12791700,{"timestamp":1074,"open":881,"high":726,"low":923,"close":661,"volume":1075},"2026-07-27T00:00:00",14301900,{"timestamp":1077,"open":727,"high":1024,"low":651,"close":651,"volume":1078},"2026-07-28T00:00:00",16030500,{"timestamp":1080,"open":888,"high":727,"low":639,"close":727,"volume":1081},"2026-07-29T00:00:00",11141700,{"timestamp":1083,"open":889,"high":889,"low":923,"close":696,"volume":1084},"2026-07-30T00:00:00",7565400,{"timestamp":1086,"open":661,"high":599,"low":639,"close":601,"volume":1087},"2026-08-02T00:00:00",13881700,{"timestamp":1089,"open":606,"high":720,"low":1028,"close":661,"volume":1090},"2026-08-03T00:00:00",12157100,{"timestamp":1092,"open":632,"high":1044,"low":78,"close":78,"volume":1093},"2026-08-04T00:00:00",8151500,{"timestamp":1095,"open":601,"high":722,"low":695,"close":688,"volume":1096},"2026-08-05T00:00:00",11492000,{"timestamp":1098,"open":78,"high":897,"low":655,"close":969,"volume":1099},"2026-08-06T00:00:00",6358700,{"timestamp":1101,"open":663,"high":600,"low":582,"close":553,"volume":1102},"2026-08-09T00:00:00",19703600,{"timestamp":1104,"open":952,"high":577,"low":1105,"close":1105,"volume":1106},"2026-08-10T00:00:00",13.94,16417000,{"timestamp":1108,"open":566,"high":566,"low":301,"close":285,"volume":1109},"2026-08-11T00:00:00",34072400,{"timestamp":1111,"open":565,"high":627,"low":312,"close":285,"volume":1112},"2026-08-12T00:00:00",23718600,{"timestamp":1114,"open":264,"high":395,"low":271,"close":281,"volume":1115},"2026-08-13T00:00:00",25268800,{"timestamp":1117,"open":281,"high":285,"low":269,"close":1118,"volume":1119},"2026-08-16T00:00:00",13.79,24181600,{"timestamp":1121,"open":285,"high":627,"low":263,"close":307,"volume":1122},"2026-08-17T00:00:00",24123900,{"timestamp":1124,"open":561,"high":566,"low":307,"close":311,"volume":1125},"2026-08-18T00:00:00",15086700,{"timestamp":1127,"open":281,"high":668,"low":293,"close":1128,"volume":1129},"2026-08-19T00:00:00",14.03,23235200,{"timestamp":1131,"open":576,"high":1132,"low":363,"close":1133,"volume":1134},"2026-08-20T00:00:00",14.36,14.15,16215200,{"timestamp":1136,"open":567,"high":648,"low":567,"close":589,"volume":1137},"2026-08-23T00:00:00",14325300,{"timestamp":1139,"open":593,"high":695,"low":1140,"close":911,"volume":1141},"2026-08-24T00:00:00",14.33,16813900,{"timestamp":1143,"open":911,"high":906,"low":583,"close":911,"volume":1144},"2026-08-25T00:00:00",13260200,{"timestamp":1146,"open":633,"high":639,"low":633,"close":657,"volume":1147},"2026-08-26T00:00:00",18275700,{"timestamp":1149,"open":969,"high":621,"low":648,"close":684,"volume":1150},"2026-08-27T00:00:00",15656600,{"timestamp":1152,"open":906,"high":608,"low":614,"close":608,"volume":1153},"2026-08-30T00:00:00",22557400,{"timestamp":1155,"open":702,"high":1156,"low":605,"close":1035,"volume":1157},"2026-08-31T00:00:00",15.37,30210100,{"timestamp":1159,"open":1160,"high":851,"low":721,"close":1161,"volume":1162},"2026-09-01T00:00:00",15.3,15.6,31707100,{"timestamp":1164,"open":865,"high":1165,"low":865,"close":1166,"volume":1167},"2026-09-02T00:00:00",15.91,15.78,18325400,{"timestamp":1169,"open":855,"high":1170,"low":1171,"close":1170,"volume":1172},"2026-09-03T00:00:00",15.85,15.59,31107900,{"timestamp":1174,"open":850,"high":1175,"low":1170,"close":849,"volume":1176},"2026-09-07T00:00:00",16.12,25188100,{"timestamp":1178,"open":740,"high":1179,"low":1180,"close":1179,"volume":1181},"2026-09-08T00:00:00",15.98,15.71,12989900,{"timestamp":1183,"open":1170,"high":766,"low":740,"close":750,"volume":1184},"2026-09-09T00:00:00",19219100,{"timestamp":1186,"open":766,"high":766,"low":1187,"close":749,"volume":1188},"2026-09-10T00:00:00",15.86,10691100,{"timestamp":1190,"open":1191,"high":849,"low":701,"close":745,"volume":1192},"2026-09-13T00:00:00",15.61,19615800,{"timestamp":1194,"open":849,"high":839,"low":1195,"close":1196,"volume":1197},"2026-09-14T00:00:00",15.88,15.94,10201500,{"timestamp":1199,"open":835,"high":1200,"low":1170,"close":839,"volume":1201},"2026-09-15T00:00:00",16.2,18325300,{"timestamp":1203,"open":1204,"high":1205,"low":751,"close":1206,"volume":1207},"2026-09-16T00:00:00",16.16,16.18,16.11,12648100,{"timestamp":1209,"open":849,"high":860,"low":745,"close":845,"volume":1210},"2026-09-17T00:00:00",24439600,{"timestamp":1212,"open":1213,"high":768,"low":1214,"close":1213,"volume":1215},"2026-09-20T00:00:00",16.1,16.02,10787300,{"timestamp":1217,"open":850,"high":1205,"low":845,"close":750,"volume":1218},"2026-09-21T00:00:00",14970800,{"timestamp":1220,"open":845,"high":750,"low":851,"close":866,"volume":1221},"2026-09-22T00:00:00",15352800,{"timestamp":1223,"open":835,"high":835,"low":1171,"close":1224,"volume":1225},"2026-09-23T00:00:00",15.65,12789400,[]]