[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fN1DZOEkpylSs1R_ACsPsLCb14AEuQApe5N-stMk7CM8":3,"$fTV4x_iMmKB5fBgbD3EjKsofn2_MbZ3WjumpbtxSq0hQ":20,"$f_bK2lR9lG6LDYBoTPV39czh1nramIjX_QonoDu4uIas":62},{"items":4,"totalItens":17,"success":18,"errors":19,"limitReached":17},[5,12],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",80.9327,"2024-04-08T00:00:00","2024-04-30T00:00:00",1,{"type":11,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":11},85.6516,"2024-09-17T00:00:00","2024-09-23T00:00:00","2024-09-30T00:00:00",null,true,[],{"summary":21,"quote":28,"fundamentals":34,"priceHistory":55,"relatedTickers":56},{"ticker":22,"slug":23,"kind":24,"companyName":25,"shortName":26,"description":27},"EMAE4","emae4","stock","Emae EmpreSA Metrop.Aguas Energia S.A.","EMAE","",{"price":29,"change":30,"changePercent":31,"currency":32,"updatedAt":33},34.9,-0.39,-1.1051,"BRL","2026-09-24T23:48:18Z",{"eps":35,"bookValue":36,"dividendYield":6,"dividendYield5yAverage":37,"priceEarnings":38,"priceBookValue":39,"priceEbit":40,"evEbitda":41,"priceSalesRatio":42,"enterpriseValue":43,"ebitda":44,"roe":45,"roic":46,"roa":47,"netMargin":48,"ebitMargin":49,"grossMargin":50,"netDebtToEbitda":51,"netDebtToEquity":52,"currentLiquidity":53,"liabilitiesToEquity":54},-3.32,18.176,477.32,-10.51,1.92,-3.76,-2.63,3.2,875932000,-332498000,-18.27,-11.5,-6.52,-29.53,-85.26,45.17,1.37,-0.68,3.57,1.7778,[],[57,58,59,60,61],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":63,"totalItens":17,"success":18,"errors":1161,"limitReached":17},[64,71,77,83,89,95,101,107,113,120,127,132,138,144,150,156,161,166,172,179,186,193,199,206,212,218,223,228,233,237,241,247,252,257,262,268,273,278,284,290,295,301,304,309,314,321,327,332,336,341,345,350,355,361,366,370,376,382,385,388,393,399,404,410,415,421,428,433,438,443,447,453,457,464,468,474,478,482,489,495,500,507,514,520,524,529,536,542,548,554,559,564,568,572,577,582,586,591,594,597,601,607,612,618,623,626,631,635,640,645,649,654,659,663,667,672,677,682,689,694,700,704,707,711,716,721,725,731,736,741,745,749,754,758,761,763,766,769,774,779,783,787,794,800,805,808,812,816,822,829,835,839,844,846,848,852,854,857,860,863,867,871,874,878,882,886,890,893,897,900,902,904,908,913,917,920,924,926,930,933,936,939,942,946,950,952,954,958,962,964,967,970,972,974,978,982,985,988,992,995,999,1003,1005,1010,1013,1016,1020,1023,1027,1029,1032,1037,1040,1043,1047,1051,1057,1064,1069,1075,1079,1084,1090,1094,1098,1104,1109,1114,1117,1119,1122,1126,1129,1132,1134,1140,1143,1147,1151,1153,1156,1158],{"timestamp":65,"open":66,"high":67,"low":68,"close":69,"volume":70},"2025-09-25T00:00:00",31.25,33.4,30.7,32.72,30700,{"timestamp":72,"open":73,"high":74,"low":73,"close":75,"volume":76},"2025-09-28T00:00:00",32.85,35.77,34.88,28900,{"timestamp":78,"open":79,"high":80,"low":81,"close":29,"volume":82},"2025-09-29T00:00:00",35.2,36.13,33.15,8100,{"timestamp":84,"open":85,"high":85,"low":86,"close":87,"volume":88},"2025-09-30T00:00:00",35.15,34.41,34.74,4100,{"timestamp":90,"open":91,"high":91,"low":92,"close":93,"volume":94},"2025-10-01T00:00:00",34.98,33.7,34.02,7000,{"timestamp":96,"open":97,"high":98,"low":99,"close":98,"volume":100},"2025-10-02T00:00:00",34.57,35.22,34.14,4300,{"timestamp":102,"open":103,"high":104,"low":105,"close":29,"volume":106},"2025-10-05T00:00:00",37.04,37.88,33.42,25400,{"timestamp":108,"open":109,"high":110,"low":111,"close":110,"volume":112},"2025-10-06T00:00:00",35,37.45,34.2,17700,{"timestamp":114,"open":115,"high":116,"low":117,"close":118,"volume":119},"2025-10-07T00:00:00",36.77,38.04,36.5,36.83,11800,{"timestamp":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2025-10-08T00:00:00",37.24,38,36.2,37.1,4700,{"timestamp":128,"open":129,"high":130,"low":109,"close":79,"volume":131},"2025-10-09T00:00:00",36.81,37.28,17400,{"timestamp":133,"open":134,"high":134,"low":135,"close":136,"volume":137},"2025-10-12T00:00:00",35.5,34.42,35.35,7100,{"timestamp":139,"open":140,"high":141,"low":140,"close":142,"volume":143},"2025-10-13T00:00:00",34.81,35.95,35.84,2300,{"timestamp":145,"open":146,"high":146,"low":147,"close":148,"volume":149},"2025-10-14T00:00:00",35.69,34.73,34.77,9300,{"timestamp":151,"open":152,"high":153,"low":154,"close":154,"volume":155},"2025-10-15T00:00:00",35.47,35.48,34,12100,{"timestamp":157,"open":158,"high":159,"low":158,"close":134,"volume":160},"2025-10-16T00:00:00",34.04,35.88,26800,{"timestamp":162,"open":163,"high":117,"low":163,"close":164,"volume":165},"2025-10-19T00:00:00",34.86,35.79,700,{"timestamp":167,"open":117,"high":168,"low":169,"close":170,"volume":171},"2025-10-20T00:00:00",37.17,36.03,36.97,800,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-21T00:00:00",36.36,39.86,36.29,39.15,27200,{"timestamp":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-10-22T00:00:00",39.31,40.23,37.26,39.11,6200,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-23T00:00:00",39.68,39.79,38.79,38.9,1800,{"timestamp":194,"open":195,"high":195,"low":196,"close":197,"volume":198},"2025-10-26T00:00:00",39.99,38.51,38.54,500,{"timestamp":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-10-27T00:00:00",39.6,39.98,38.33,39.94,1700,{"timestamp":207,"open":208,"high":209,"low":208,"close":210,"volume":211},"2025-10-29T00:00:00",38.91,40.48,40,3000,{"timestamp":213,"open":214,"high":215,"low":216,"close":209,"volume":217},"2025-10-30T00:00:00",39.23,40.49,39.22,3100,{"timestamp":219,"open":220,"high":221,"low":222,"close":210,"volume":143},"2025-11-02T00:00:00",40.5,40.9,39.2,{"timestamp":224,"open":225,"high":215,"low":226,"close":182,"volume":227},"2025-11-03T00:00:00",40.1,39.29,2600,{"timestamp":229,"open":210,"high":215,"low":230,"close":231,"volume":232},"2025-11-04T00:00:00",38.52,39,6800,{"timestamp":234,"open":195,"high":210,"low":235,"close":236,"volume":227},"2025-11-05T00:00:00",38.63,39.09,{"timestamp":238,"open":239,"high":239,"low":240,"close":201,"volume":205},"2025-11-06T00:00:00",39.89,38.21,{"timestamp":242,"open":243,"high":189,"low":244,"close":245,"volume":246},"2025-11-09T00:00:00",38.67,38.31,39.74,300,{"timestamp":248,"open":249,"high":250,"low":249,"close":188,"volume":251},"2025-11-10T00:00:00",39.18,39.73,1400,{"timestamp":253,"open":240,"high":254,"low":240,"close":255,"volume":256},"2025-11-11T00:00:00",39.65,39.61,1300,{"timestamp":258,"open":222,"high":259,"low":260,"close":260,"volume":261},"2025-11-12T00:00:00",39.58,37.61,2700,{"timestamp":263,"open":264,"high":215,"low":265,"close":266,"volume":267},"2025-11-13T00:00:00",39.7,38.89,39.49,6900,{"timestamp":269,"open":270,"high":271,"low":270,"close":272,"volume":100},"2025-11-16T00:00:00",39.44,41.19,40.85,{"timestamp":274,"open":275,"high":275,"low":276,"close":277,"volume":143},"2025-11-17T00:00:00",40.97,39.06,40.88,{"timestamp":279,"open":280,"high":280,"low":281,"close":282,"volume":283},"2025-11-18T00:00:00",39.96,36.21,37.59,28600,{"timestamp":285,"open":286,"high":190,"low":287,"close":288,"volume":289},"2025-11-20T00:00:00",37.78,37.5,37.6,11700,{"timestamp":291,"open":292,"high":293,"low":294,"close":294,"volume":88},"2025-11-23T00:00:00",38.5,38.94,38.08,{"timestamp":296,"open":297,"high":298,"low":299,"close":298,"volume":300},"2025-11-24T00:00:00",37.7,38.38,37.52,2200,{"timestamp":302,"open":303,"high":123,"low":287,"close":287,"volume":82},"2025-11-25T00:00:00",37.77,{"timestamp":305,"open":287,"high":306,"low":307,"close":298,"volume":308},"2025-11-26T00:00:00",38.49,37.22,9100,{"timestamp":310,"open":311,"high":311,"low":312,"close":288,"volume":313},"2025-11-27T00:00:00",38.27,37.41,7700,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-11-30T00:00:00",37.14,37.99,37.13,37.15,4600,{"timestamp":322,"open":125,"high":323,"low":324,"close":325,"volume":326},"2025-12-01T00:00:00",37.66,36.7,37.29,6000,{"timestamp":328,"open":329,"high":110,"low":330,"close":331,"volume":217},"2025-12-02T00:00:00",37.44,36.68,37.01,{"timestamp":333,"open":122,"high":334,"low":335,"close":335,"volume":256},"2025-12-03T00:00:00",37.25,37.2,{"timestamp":337,"open":338,"high":123,"low":339,"close":340,"volume":300},"2025-12-04T00:00:00",37.11,36.89,37.48,{"timestamp":342,"open":287,"high":287,"low":343,"close":343,"volume":344},"2025-12-07T00:00:00",36.75,1600,{"timestamp":346,"open":347,"high":282,"low":348,"close":124,"volume":349},"2025-12-08T00:00:00",37,36,6300,{"timestamp":351,"open":352,"high":352,"low":353,"close":354,"volume":143},"2025-12-09T00:00:00",36.17,35.72,35.75,{"timestamp":356,"open":357,"high":358,"low":134,"close":359,"volume":360},"2025-12-10T00:00:00",35.65,36.15,35.7,10300,{"timestamp":362,"open":164,"high":363,"low":364,"close":363,"volume":365},"2025-12-11T00:00:00",36.08,35.45,1200,{"timestamp":367,"open":363,"high":298,"low":368,"close":297,"volume":369},"2025-12-14T00:00:00",35.4,24300,{"timestamp":371,"open":372,"high":373,"low":372,"close":374,"volume":375},"2025-12-15T00:00:00",37.69,40.13,39.01,45700,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":360},"2025-12-16T00:00:00",39.47,40.07,38.99,39.43,{"timestamp":383,"open":293,"high":378,"low":190,"close":380,"volume":384},"2025-12-17T00:00:00",5400,{"timestamp":386,"open":222,"high":271,"low":222,"close":387,"volume":344},"2025-12-18T00:00:00",40.4,{"timestamp":389,"open":220,"high":390,"low":391,"close":392,"volume":227},"2025-12-21T00:00:00",40.89,39.9,40.45,{"timestamp":394,"open":220,"high":395,"low":396,"close":397,"volume":398},"2025-12-22T00:00:00",40.99,40.39,40.86,2900,{"timestamp":400,"open":395,"high":401,"low":395,"close":402,"volume":403},"2025-12-25T00:00:00",44.95,42.5,6700,{"timestamp":405,"open":406,"high":407,"low":406,"close":408,"volume":409},"2025-12-28T00:00:00",43.4,44.9,44.8,7200,{"timestamp":411,"open":401,"high":401,"low":412,"close":413,"volume":414},"2025-12-29T00:00:00",44,44.69,2100,{"timestamp":416,"open":417,"high":417,"low":418,"close":419,"volume":420},"2026-01-01T00:00:00",44.94,43.51,44.28,3300,{"timestamp":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2026-01-04T00:00:00",44.92,45.05,44.49,44.6,3800,{"timestamp":429,"open":430,"high":430,"low":431,"close":432,"volume":211},"2026-01-05T00:00:00",47.81,45.12,45.27,{"timestamp":434,"open":435,"high":435,"low":436,"close":437,"volume":427},"2026-01-06T00:00:00",45.25,42.2,43.95,{"timestamp":439,"open":440,"high":440,"low":441,"close":442,"volume":211},"2026-01-07T00:00:00",44.44,42.71,43,{"timestamp":444,"open":442,"high":445,"low":442,"close":446,"volume":198},"2026-01-08T00:00:00",43.78,43.59,{"timestamp":448,"open":449,"high":450,"low":451,"close":452,"volume":414},"2026-01-11T00:00:00",42.57,43.45,42.06,42.8,{"timestamp":454,"open":442,"high":455,"low":402,"close":456,"volume":171},"2026-01-12T00:00:00",43.89,42.65,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2026-01-13T00:00:00",42.33,42.95,42.17,42.69,1500,{"timestamp":465,"open":466,"high":466,"low":436,"close":467,"volume":205},"2026-01-14T00:00:00",43.99,42.79,{"timestamp":469,"open":452,"high":470,"low":471,"close":472,"volume":473},"2026-01-15T00:00:00",43.46,41.8,42,2500,{"timestamp":475,"open":461,"high":476,"low":461,"close":477,"volume":165},"2026-01-18T00:00:00",43.47,42.99,{"timestamp":479,"open":467,"high":480,"low":467,"close":407,"volume":481},"2026-01-19T00:00:00",44.97,9600,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2026-01-20T00:00:00",46.2,47.64,46,47.5,4200,{"timestamp":490,"open":491,"high":492,"low":493,"close":486,"volume":494},"2026-01-21T00:00:00",47.63,47.77,45.31,5500,{"timestamp":496,"open":497,"high":498,"low":499,"close":498,"volume":143},"2026-01-22T00:00:00",45.68,46.79,45.24,{"timestamp":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-01-25T00:00:00",47.49,49.7,47,49.1,6600,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-01-26T00:00:00",49.47,50.06,48.08,48.49,1900,{"timestamp":515,"open":516,"high":517,"low":518,"close":517,"volume":519},"2026-01-27T00:00:00",48.99,49.81,48.36,4400,{"timestamp":521,"open":522,"high":523,"low":487,"close":487,"volume":300},"2026-01-28T00:00:00",48.24,49,{"timestamp":525,"open":526,"high":526,"low":487,"close":527,"volume":528},"2026-02-01T00:00:00",47.99,47.8,4500,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-02-02T00:00:00",48.15,48.69,45.67,47.9,6100,{"timestamp":537,"open":538,"high":539,"low":486,"close":540,"volume":541},"2026-02-03T00:00:00",46.99,47.1,46.12,5800,{"timestamp":543,"open":544,"high":545,"low":546,"close":487,"volume":547},"2026-02-05T00:00:00",47.29,47.59,46.32,8500,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":261},"2026-02-08T00:00:00",47.71,48.85,47.12,48.82,{"timestamp":555,"open":556,"high":557,"low":487,"close":487,"volume":558},"2026-02-09T00:00:00",48,48.4,3200,{"timestamp":560,"open":556,"high":561,"low":562,"close":563,"volume":205},"2026-02-10T00:00:00",48.97,47.26,48.7,{"timestamp":565,"open":566,"high":567,"low":566,"close":491,"volume":409},"2026-02-11T00:00:00",46.64,48.81,{"timestamp":569,"open":570,"high":571,"low":570,"close":556,"volume":251},"2026-02-12T00:00:00",47.05,48.18,{"timestamp":573,"open":574,"high":575,"low":538,"close":576,"volume":326},"2026-02-18T00:00:00",47.3,47.68,47.67,{"timestamp":578,"open":579,"high":512,"low":580,"close":581,"volume":344},"2026-02-19T00:00:00",47.24,46.6,47.35,{"timestamp":583,"open":502,"high":502,"low":584,"close":585,"volume":126},"2026-02-22T00:00:00",46.52,46.9,{"timestamp":587,"open":544,"high":556,"low":588,"close":589,"volume":590},"2026-02-23T00:00:00",45,47.89,16600,{"timestamp":592,"open":593,"high":593,"low":556,"close":556,"volume":261},"2026-02-24T00:00:00",48.5,{"timestamp":595,"open":596,"high":526,"low":539,"close":526,"volume":463},"2026-02-25T00:00:00",47.11,{"timestamp":598,"open":526,"high":599,"low":600,"close":485,"volume":211},"2026-02-26T00:00:00",48.95,47.01,{"timestamp":602,"open":603,"high":604,"low":605,"close":606,"volume":320},"2026-03-01T00:00:00",47.2,48.45,46.78,48.37,{"timestamp":608,"open":561,"high":561,"low":609,"close":610,"volume":611},"2026-03-02T00:00:00",47.4,47.6,8000,{"timestamp":613,"open":614,"high":615,"low":437,"close":616,"volume":617},"2026-03-03T00:00:00",47.52,48.44,48.27,22500,{"timestamp":619,"open":534,"high":556,"low":620,"close":621,"volume":622},"2026-03-04T00:00:00",46.61,46.95,5600,{"timestamp":624,"open":504,"high":504,"low":504,"close":504,"volume":625},"2026-03-05T00:00:00",100,{"timestamp":627,"open":628,"high":538,"low":486,"close":629,"volume":630},"2026-03-08T00:00:00",46.8,46.59,5000,{"timestamp":632,"open":633,"high":633,"low":634,"close":634,"volume":625},"2026-03-09T00:00:00",47.14,46.31,{"timestamp":636,"open":637,"high":485,"low":637,"close":638,"volume":639},"2026-03-10T00:00:00",45.64,46.36,4800,{"timestamp":641,"open":642,"high":643,"low":588,"close":644,"volume":519},"2026-03-11T00:00:00",45.81,45.9,45.01,{"timestamp":646,"open":644,"high":647,"low":648,"close":648,"volume":126},"2026-03-12T00:00:00",45.54,44.5,{"timestamp":650,"open":651,"high":588,"low":652,"close":653,"volume":630},"2026-03-15T00:00:00",44.52,43.49,43.76,{"timestamp":655,"open":412,"high":412,"low":656,"close":657,"volume":658},"2026-03-16T00:00:00",43.65,43.8,3600,{"timestamp":660,"open":656,"high":661,"low":662,"close":588,"volume":344},"2026-03-18T00:00:00",46.54,43.11,{"timestamp":664,"open":665,"high":665,"low":666,"close":666,"volume":143},"2026-03-19T00:00:00",45.49,43.22,{"timestamp":668,"open":669,"high":669,"low":402,"close":670,"volume":671},"2026-03-22T00:00:00",44.99,42.52,13900,{"timestamp":673,"open":674,"high":442,"low":675,"close":472,"volume":676},"2026-03-23T00:00:00",42.3,41.32,12000,{"timestamp":678,"open":442,"high":442,"low":679,"close":680,"volume":681},"2026-03-24T00:00:00",41.67,41.74,6400,{"timestamp":683,"open":684,"high":685,"low":686,"close":687,"volume":688},"2026-03-25T00:00:00",41.49,42.7,41,41.5,3900,{"timestamp":690,"open":471,"high":471,"low":691,"close":692,"volume":693},"2026-03-26T00:00:00",41.1,41.43,6500,{"timestamp":695,"open":696,"high":696,"low":697,"close":698,"volume":699},"2026-03-29T00:00:00",42.14,39.5,40.09,26600,{"timestamp":701,"open":702,"high":686,"low":703,"close":686,"volume":217},"2026-03-30T00:00:00",40.59,40.2,{"timestamp":705,"open":220,"high":220,"low":391,"close":210,"volume":706},"2026-03-31T00:00:00",13800,{"timestamp":708,"open":175,"high":709,"low":710,"close":396,"volume":149},"2026-04-01T00:00:00",40.69,39.85,{"timestamp":712,"open":713,"high":714,"low":391,"close":715,"volume":261},"2026-04-05T00:00:00",40.11,41.33,40.42,{"timestamp":717,"open":718,"high":719,"low":713,"close":720,"volume":165},"2026-04-06T00:00:00",40.78,40.92,40.54,{"timestamp":722,"open":687,"high":687,"low":723,"close":210,"volume":724},"2026-04-07T00:00:00",39.83,16800,{"timestamp":726,"open":727,"high":727,"low":728,"close":729,"volume":730},"2026-04-08T00:00:00",40.35,39.33,39.84,17500,{"timestamp":732,"open":195,"high":733,"low":734,"close":735,"volume":541},"2026-04-09T00:00:00",40.79,39.81,40.15,{"timestamp":737,"open":702,"high":738,"low":739,"close":740,"volume":535},"2026-04-12T00:00:00",41.29,40.44,41.18,{"timestamp":742,"open":679,"high":679,"low":703,"close":743,"volume":744},"2026-04-13T00:00:00",40.31,4000,{"timestamp":746,"open":747,"high":220,"low":181,"close":181,"volume":748},"2026-04-14T00:00:00",40.33,7600,{"timestamp":750,"open":751,"high":751,"low":752,"close":753,"volume":681},"2026-04-15T00:00:00",39.32,38.77,38.96,{"timestamp":755,"open":756,"high":757,"low":230,"close":231,"volume":326},"2026-04-16T00:00:00",38.72,39.59,{"timestamp":759,"open":184,"high":697,"low":760,"close":753,"volume":630},"2026-04-19T00:00:00",38.75,{"timestamp":762,"open":191,"high":231,"low":191,"close":231,"volume":300},"2026-04-21T00:00:00",{"timestamp":764,"open":380,"high":231,"low":765,"close":765,"volume":165},"2026-04-22T00:00:00",38.71,{"timestamp":767,"open":380,"high":380,"low":292,"close":768,"volume":143},"2026-04-23T00:00:00",38.98,{"timestamp":770,"open":771,"high":534,"low":771,"close":772,"volume":773},"2026-04-26T00:00:00",42.96,46.3,135200,{"timestamp":775,"open":776,"high":777,"low":778,"close":596,"volume":106},"2026-04-27T00:00:00",46.51,47.18,44.21,{"timestamp":780,"open":487,"high":527,"low":781,"close":629,"volume":782},"2026-04-28T00:00:00",45.43,23000,{"timestamp":784,"open":504,"high":504,"low":588,"close":785,"volume":786},"2026-04-29T00:00:00",46.84,22700,{"timestamp":788,"open":789,"high":790,"low":791,"close":792,"volume":793},"2026-05-03T00:00:00",45.35,45.96,45.09,45.6,8200,{"timestamp":795,"open":796,"high":797,"low":798,"close":798,"volume":799},"2026-05-04T00:00:00",45.5,45.8,44.4,5900,{"timestamp":801,"open":802,"high":802,"low":803,"close":804,"volume":748},"2026-05-05T00:00:00",44.89,43.92,44.2,{"timestamp":806,"open":798,"high":798,"low":807,"close":807,"volume":326},"2026-05-06T00:00:00",42.4,{"timestamp":809,"open":402,"high":402,"low":810,"close":810,"volume":811},"2026-05-07T00:00:00",41.17,5100,{"timestamp":813,"open":221,"high":814,"low":226,"close":814,"volume":815},"2026-05-10T00:00:00",41.68,8800,{"timestamp":817,"open":818,"high":819,"low":231,"close":820,"volume":821},"2026-05-11T00:00:00",40.38,42.94,41.96,27300,{"timestamp":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2026-05-12T00:00:00",41.95,43.77,39.4,39.91,24400,{"timestamp":830,"open":831,"high":832,"low":703,"close":833,"volume":834},"2026-05-13T00:00:00",40.26,41.27,40.57,2800,{"timestamp":836,"open":837,"high":837,"low":697,"close":838,"volume":427},"2026-05-14T00:00:00",40.72,39.88,{"timestamp":840,"open":215,"high":841,"low":201,"close":842,"volume":843},"2026-05-17T00:00:00",40.66,39.64,5700,{"timestamp":845,"open":216,"high":264,"low":222,"close":697,"volume":811},"2026-05-18T00:00:00",{"timestamp":847,"open":264,"high":264,"low":177,"close":226,"volume":261},"2026-05-19T00:00:00",{"timestamp":849,"open":850,"high":703,"low":184,"close":851,"volume":681},"2026-05-20T00:00:00",39.14,39.82,{"timestamp":853,"open":210,"high":210,"low":280,"close":280,"volume":256},"2026-05-21T00:00:00",{"timestamp":855,"open":195,"high":220,"low":255,"close":280,"volume":856},"2026-05-24T00:00:00",900,{"timestamp":858,"open":280,"high":280,"low":214,"close":255,"volume":859},"2026-05-25T00:00:00",2400,{"timestamp":861,"open":214,"high":214,"low":862,"close":862,"volume":639},"2026-05-26T00:00:00",38.7,{"timestamp":864,"open":210,"high":210,"low":865,"close":866,"volume":414},"2026-05-27T00:00:00",38.2,38.45,{"timestamp":868,"open":260,"high":190,"low":288,"close":869,"volume":870},"2026-05-28T00:00:00",37.81,2000,{"timestamp":872,"open":873,"high":210,"low":103,"close":210,"volume":126},"2026-05-31T00:00:00",37.79,{"timestamp":875,"open":210,"high":210,"low":876,"close":877,"volume":227},"2026-06-01T00:00:00",37.93,38.76,{"timestamp":879,"open":104,"high":880,"low":881,"close":881,"volume":834},"2026-06-02T00:00:00",38.11,37.58,{"timestamp":883,"open":869,"high":884,"low":885,"close":297,"volume":541},"2026-06-04T00:00:00",37.85,37.31,{"timestamp":887,"open":888,"high":888,"low":287,"close":889,"volume":681},"2026-06-07T00:00:00",38.39,37.51,{"timestamp":891,"open":892,"high":892,"low":325,"close":325,"volume":300},"2026-06-08T00:00:00",37.76,{"timestamp":894,"open":895,"high":895,"low":873,"close":873,"volume":896},"2026-06-09T00:00:00",37.89,200,{"timestamp":898,"open":287,"high":899,"low":335,"close":325,"volume":300},"2026-06-10T00:00:00",37.86,{"timestamp":901,"open":325,"high":288,"low":325,"close":885,"volume":403},"2026-06-11T00:00:00",{"timestamp":903,"open":292,"high":292,"low":319,"close":319,"volume":344},"2026-06-14T00:00:00",{"timestamp":905,"open":297,"high":190,"low":906,"close":907,"volume":688},"2026-06-15T00:00:00",36.95,37.19,{"timestamp":909,"open":910,"high":911,"low":118,"close":912,"volume":870},"2026-06-16T00:00:00",36.91,37.08,36.86,{"timestamp":914,"open":915,"high":915,"low":916,"close":916,"volume":513},"2026-06-17T00:00:00",37.4,36.42,{"timestamp":918,"open":343,"high":317,"low":343,"close":317,"volume":919},"2026-06-18T00:00:00",400,{"timestamp":921,"open":922,"high":922,"low":923,"close":317,"volume":300},"2026-06-21T00:00:00",38.24,36.63,{"timestamp":925,"open":885,"high":123,"low":347,"close":123,"volume":256},"2026-06-22T00:00:00",{"timestamp":927,"open":928,"high":231,"low":929,"close":190,"volume":463},"2026-06-23T00:00:00",38.41,37.95,{"timestamp":931,"open":932,"high":932,"low":123,"close":190,"volume":165},"2026-06-24T00:00:00",39.04,{"timestamp":934,"open":728,"high":935,"low":292,"close":196,"volume":320},"2026-06-25T00:00:00",39.71,{"timestamp":937,"open":938,"high":862,"low":123,"close":123,"volume":558},"2026-06-28T00:00:00",38.13,{"timestamp":940,"open":899,"high":116,"low":941,"close":941,"volume":251},"2026-06-29T00:00:00",37.54,{"timestamp":943,"open":944,"high":944,"low":945,"close":941,"volume":344},"2026-06-30T00:00:00",37.75,37.36,{"timestamp":947,"open":948,"high":873,"low":949,"close":949,"volume":256},"2026-07-01T00:00:00",37.56,37.34,{"timestamp":951,"open":338,"high":944,"low":347,"close":103,"volume":859},"2026-07-02T00:00:00",{"timestamp":953,"open":911,"high":885,"low":347,"close":885,"volume":344},"2026-07-05T00:00:00",{"timestamp":955,"open":318,"high":956,"low":957,"close":957,"volume":261},"2026-07-06T00:00:00",37.21,36.99,{"timestamp":959,"open":960,"high":960,"low":961,"close":319,"volume":165},"2026-07-07T00:00:00",37.42,36.96,{"timestamp":963,"open":288,"high":288,"low":288,"close":288,"volume":6},"2026-07-08T00:00:00",{"timestamp":965,"open":966,"high":866,"low":338,"close":312,"volume":639},"2026-07-09T00:00:00",37.46,{"timestamp":968,"open":945,"high":945,"low":339,"close":339,"volume":969},"2026-07-12T00:00:00",5300,{"timestamp":971,"open":957,"high":125,"low":912,"close":912,"volume":473},"2026-07-13T00:00:00",{"timestamp":973,"open":339,"high":957,"low":912,"close":957,"volume":625},"2026-07-14T00:00:00",{"timestamp":975,"open":976,"high":103,"low":977,"close":331,"volume":211},"2026-07-15T00:00:00",36.84,36.53,{"timestamp":979,"open":980,"high":115,"low":981,"close":981,"volume":834},"2026-07-16T00:00:00",36.51,36.25,{"timestamp":983,"open":984,"high":984,"low":136,"close":136,"volume":793},"2026-07-19T00:00:00",36.11,{"timestamp":986,"open":368,"high":364,"low":987,"close":364,"volume":126},"2026-07-20T00:00:00",35.1,{"timestamp":989,"open":990,"high":991,"low":142,"close":991,"volume":165},"2026-07-21T00:00:00",35.85,36.32,{"timestamp":993,"open":994,"high":991,"low":994,"close":991,"volume":625},"2026-07-22T00:00:00",36.31,{"timestamp":996,"open":997,"high":916,"low":359,"close":998,"volume":192},"2026-07-23T00:00:00",36.26,36.39,{"timestamp":1000,"open":984,"high":984,"low":1001,"close":1002,"volume":300},"2026-07-26T00:00:00",35.39,36.04,{"timestamp":1004,"open":176,"high":324,"low":348,"close":348,"volume":398},"2026-07-27T00:00:00",{"timestamp":1006,"open":348,"high":1007,"low":1008,"close":1009,"volume":506},"2026-07-28T00:00:00",36.49,35.11,35.33,{"timestamp":1011,"open":1012,"high":348,"low":1012,"close":348,"volume":143},"2026-07-29T00:00:00",35.54,{"timestamp":1014,"open":1015,"high":1015,"low":1015,"close":1015,"volume":6},"2026-07-30T00:00:00",36.47,{"timestamp":1017,"open":348,"high":348,"low":1018,"close":1019,"volume":198},"2026-08-02T00:00:00",35.6,35.99,{"timestamp":1021,"open":348,"high":1007,"low":1022,"close":1007,"volume":398},"2026-08-03T00:00:00",35.97,{"timestamp":1024,"open":348,"high":895,"low":348,"close":1025,"volume":1026},"2026-08-04T00:00:00",37.68,12800,{"timestamp":1028,"open":987,"high":312,"low":987,"close":130,"volume":256},"2026-08-05T00:00:00",{"timestamp":1030,"open":124,"high":1031,"low":348,"close":169,"volume":488},"2026-08-06T00:00:00",36.76,{"timestamp":1033,"open":1034,"high":981,"low":1035,"close":981,"volume":1036},"2026-08-09T00:00:00",36.01,35.31,600,{"timestamp":1038,"open":998,"high":998,"low":1039,"close":134,"volume":143},"2026-08-10T00:00:00",35.29,{"timestamp":1041,"open":164,"high":1019,"low":1042,"close":1019,"volume":414},"2026-08-11T00:00:00",35.14,{"timestamp":1044,"open":1045,"high":1045,"low":1046,"close":1039,"volume":227},"2026-08-12T00:00:00",36.6,34.7,{"timestamp":1048,"open":1018,"high":1018,"low":1049,"close":1050,"volume":799},"2026-08-13T00:00:00",33.61,34.33,{"timestamp":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":558},"2026-08-16T00:00:00",33.51,33.69,33,33.27,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-08-17T00:00:00",32.9,33.29,31.9,32.45,3700,{"timestamp":1065,"open":1066,"high":1066,"low":1067,"close":1068,"volume":856},"2026-08-18T00:00:00",32.99,31.61,32.53,{"timestamp":1070,"open":1071,"high":1071,"low":1072,"close":1073,"volume":1074},"2026-08-19T00:00:00",32.07,30,30.63,7500,{"timestamp":1076,"open":1073,"high":1077,"low":1073,"close":1078,"volume":198},"2026-08-20T00:00:00",31.82,31.81,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":1083,"volume":205},"2026-08-23T00:00:00",31.33,31.5,31.05,{"timestamp":1085,"open":1086,"high":1087,"low":1088,"close":1087,"volume":1089},"2026-08-24T00:00:00",30.41,31.59,30.24,3400,{"timestamp":1091,"open":1087,"high":1092,"low":1087,"close":1093,"volume":896},"2026-08-25T00:00:00",32.19,32,{"timestamp":1095,"open":1096,"high":1097,"low":1096,"close":1097,"volume":919},"2026-08-26T00:00:00",32.4,33.1,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":1103,"volume":870},"2026-08-27T00:00:00",33.09,33.34,32.69,33.18,{"timestamp":1105,"open":1106,"high":1107,"low":1106,"close":1108,"volume":251},"2026-08-30T00:00:00",32.04,33.39,33.28,{"timestamp":1110,"open":1111,"high":1055,"low":1111,"close":1112,"volume":1113},"2026-08-31T00:00:00",32.59,32.93,1000,{"timestamp":1115,"open":81,"high":1116,"low":81,"close":1116,"volume":1036},"2026-09-01T00:00:00",34.09,{"timestamp":1118,"open":111,"high":87,"low":111,"close":87,"volume":246},"2026-09-02T00:00:00",{"timestamp":1120,"open":109,"high":109,"low":99,"close":1121,"volume":251},"2026-09-03T00:00:00",34.29,{"timestamp":1123,"open":109,"high":109,"low":1124,"close":1125,"volume":870},"2026-09-07T00:00:00",34.6,34.99,{"timestamp":1127,"open":135,"high":1125,"low":1128,"close":1125,"volume":896},"2026-09-08T00:00:00",33.91,{"timestamp":1130,"open":1131,"high":1039,"low":1131,"close":1039,"volume":856},"2026-09-09T00:00:00",34.22,{"timestamp":1133,"open":1125,"high":347,"low":1125,"close":348,"volume":420},"2026-09-10T00:00:00",{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":744},"2026-09-14T00:00:00",34.93,35.58,33.2,34.97,{"timestamp":1141,"open":368,"high":368,"low":1121,"close":1142,"volume":344},"2026-09-15T00:00:00",35.16,{"timestamp":1144,"open":1145,"high":1145,"low":1146,"close":148,"volume":748},"2026-09-16T00:00:00",35.17,34.5,{"timestamp":1148,"open":1149,"high":1145,"low":81,"close":1145,"volume":1150},"2026-09-17T00:00:00",34.95,5200,{"timestamp":1152,"open":1145,"high":1002,"low":85,"close":1002,"volume":463},"2026-09-20T00:00:00",{"timestamp":1154,"open":124,"high":124,"low":1155,"close":1022,"volume":919},"2026-09-21T00:00:00",35.18,{"timestamp":1157,"open":79,"high":1039,"low":79,"close":1039,"volume":919},"2026-09-22T00:00:00",{"timestamp":1159,"open":1160,"high":1160,"low":29,"close":29,"volume":625},"2026-09-23T00:00:00",34.92,[]]