[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDvjY6cCBxyyFPehZj8q4DrwYMpJ1pg5DDM0VGi91oJE":3,"$fuskqLOLeOM6cvocZD5FJDZ_Ipjfl0q7VK477vQKJXlE":8,"$f-vvOszgDzvL_ZC1XPapJAice82YUQadIbMy4ApYCm98":50},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"ENEV3","enev3","stock","Eneva S.A","Eneva","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},27.25,-0.52,-1.9078,"BRL","2026-09-24T23:48:18Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},0.495,11.313,0,55.05,2.41,13.62,11.18,2.57,69761411000,6240050000,4.38,6.07,1.66,5.03,18.88,25.73,3.29,0.93,1.28,1.6316,[],[45,46,47,48,49],"ENGI11","EQTL3","CMIG4","CPFE3","NEOE3",{"items":51,"totalItens":5,"success":6,"errors":1336,"limitReached":5},[52,59,65,70,77,84,90,95,101,107,113,119,123,127,130,135,140,145,149,153,158,164,170,177,183,189,195,202,209,214,219,226,232,238,244,249,256,260,264,271,277,281,286,293,300,307,313,320,326,332,337,343,349,354,359,365,370,375,380,384,387,392,396,401,407,413,418,423,428,433,438,442,448,453,459,464,470,474,480,486,493,498,504,510,516,519,525,529,535,541,545,548,553,558,564,570,575,580,586,591,596,601,606,610,615,620,624,629,636,639,643,647,651,657,664,671,678,685,691,697,703,710,716,720,726,731,737,744,750,757,763,768,775,781,788,795,801,808,812,818,824,830,836,840,846,851,856,861,868,875,881,888,895,900,906,913,918,925,931,934,938,942,947,952,958,963,968,975,981,986,992,997,1000,1004,1009,1014,1020,1026,1031,1036,1041,1045,1050,1056,1062,1068,1073,1078,1083,1087,1093,1099,1105,1108,1112,1115,1121,1124,1127,1133,1138,1142,1145,1148,1153,1159,1164,1168,1173,1177,1181,1185,1189,1193,1196,1199,1205,1210,1214,1220,1225,1228,1231,1235,1239,1242,1245,1248,1253,1258,1265,1269,1276,1282,1288,1292,1296,1300,1304,1310,1317,1322,1327,1332],{"timestamp":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-09-25T00:00:00",16.45,16.7,16.3,16.66,8102900,{"timestamp":60,"open":61,"high":61,"low":62,"close":63,"volume":64},"2025-09-28T00:00:00",17,16.68,16.76,7455700,{"timestamp":66,"open":61,"high":67,"low":54,"close":68,"volume":69},"2025-09-29T00:00:00",17.03,16.55,12900200,{"timestamp":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-09-30T00:00:00",16.73,16.94,16.61,16.79,12554400,{"timestamp":78,"open":79,"high":80,"low":81,"close":82,"volume":83},"2025-10-01T00:00:00",16.77,16.84,16.34,16.53,10910500,{"timestamp":85,"open":82,"high":86,"low":87,"close":88,"volume":89},"2025-10-02T00:00:00",16.6,16.28,16.59,8437400,{"timestamp":91,"open":68,"high":92,"low":56,"close":93,"volume":94},"2025-10-05T00:00:00",16.57,16.43,5404500,{"timestamp":96,"open":56,"high":97,"low":98,"close":99,"volume":100},"2025-10-06T00:00:00",16.38,16.03,16.08,7260500,{"timestamp":102,"open":103,"high":104,"low":98,"close":105,"volume":106},"2025-10-07T00:00:00",16.1,16.49,16.47,9011100,{"timestamp":108,"open":109,"high":86,"low":110,"close":111,"volume":112},"2025-10-08T00:00:00",16.52,16.39,16.51,5689700,{"timestamp":114,"open":115,"high":115,"low":116,"close":117,"volume":118},"2025-10-09T00:00:00",16.64,16.14,16.42,6929000,{"timestamp":120,"open":110,"high":92,"low":110,"close":121,"volume":122},"2025-10-12T00:00:00",16.48,2621600,{"timestamp":124,"open":125,"high":57,"low":87,"close":56,"volume":126},"2025-10-13T00:00:00",16.44,3618800,{"timestamp":128,"open":103,"high":109,"low":103,"close":109,"volume":129},"2025-10-14T00:00:00",11800700,{"timestamp":131,"open":74,"high":132,"low":110,"close":133,"volume":134},"2025-10-15T00:00:00",16.82,16.67,7131300,{"timestamp":136,"open":68,"high":137,"low":138,"close":55,"volume":139},"2025-10-16T00:00:00",16.89,16.54,6244400,{"timestamp":141,"open":142,"high":137,"low":92,"close":143,"volume":144},"2025-10-19T00:00:00",16.8,16.74,4791400,{"timestamp":146,"open":88,"high":63,"low":56,"close":147,"volume":148},"2025-10-20T00:00:00",16.5,8076900,{"timestamp":150,"open":74,"high":151,"low":81,"close":86,"volume":152},"2025-10-21T00:00:00",16.78,5570100,{"timestamp":154,"open":142,"high":155,"low":156,"close":55,"volume":157},"2025-10-22T00:00:00",16.87,16.58,2804000,{"timestamp":159,"open":160,"high":161,"low":61,"close":162,"volume":163},"2025-10-23T00:00:00",17.29,17.45,17.41,21754700,{"timestamp":165,"open":166,"high":167,"low":168,"close":167,"volume":169},"2025-10-26T00:00:00",17.7,17.88,17.47,10546900,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-27T00:00:00",17.89,17.96,17.64,17.8,10176300,{"timestamp":178,"open":179,"high":180,"low":179,"close":181,"volume":182},"2025-10-29T00:00:00",17.79,18.2,18.12,7093100,{"timestamp":184,"open":185,"high":186,"low":187,"close":186,"volume":188},"2025-10-30T00:00:00",18.14,18.3,17.99,3896000,{"timestamp":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-11-02T00:00:00",18.55,18.8,18.33,12554800,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-11-03T00:00:00",18.75,18.84,18.64,18.78,7902600,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-11-04T00:00:00",18.79,19.18,18.59,18.99,12326600,{"timestamp":210,"open":211,"high":212,"low":192,"close":212,"volume":213},"2025-11-05T00:00:00",18.98,19.14,5518600,{"timestamp":215,"open":212,"high":216,"low":192,"close":217,"volume":218},"2025-11-06T00:00:00",19.2,19.04,4657600,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-11-09T00:00:00",19.24,19.5,19.1,19.34,6509900,{"timestamp":227,"open":228,"high":229,"low":230,"close":221,"volume":231},"2025-11-10T00:00:00",19.55,19.72,19.16,9865700,{"timestamp":233,"open":234,"high":222,"low":235,"close":236,"volume":237},"2025-11-11T00:00:00",19.44,18.86,19.21,8551200,{"timestamp":239,"open":221,"high":240,"low":241,"close":242,"volume":243},"2025-11-12T00:00:00",19.39,19.05,19.25,5598600,{"timestamp":245,"open":246,"high":247,"low":236,"close":222,"volume":248},"2025-11-13T00:00:00",19.35,19.62,4506100,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-11-16T00:00:00",19.45,19.57,19.33,19.38,4472900,{"timestamp":257,"open":242,"high":258,"low":236,"close":246,"volume":259},"2025-11-17T00:00:00",19.43,5483200,{"timestamp":261,"open":236,"high":262,"low":211,"close":223,"volume":263},"2025-11-18T00:00:00",19.3,8562500,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-11-20T00:00:00",19.02,19.07,18.77,18.92,6300000,{"timestamp":272,"open":273,"high":274,"low":266,"close":275,"volume":276},"2025-11-23T00:00:00",19.09,19.42,19.26,6330300,{"timestamp":278,"open":221,"high":274,"low":279,"close":253,"volume":280},"2025-11-24T00:00:00",19.19,4389200,{"timestamp":282,"open":222,"high":283,"low":240,"close":284,"volume":285},"2025-11-25T00:00:00",20.28,20.14,17943600,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-26T00:00:00",20.24,20.38,19.95,19.99,7116700,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-27T00:00:00",20.05,20.12,19.8,19.84,14317800,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-11-30T00:00:00",19.94,20.54,19.87,20.51,13031400,{"timestamp":308,"open":309,"high":310,"low":303,"close":311,"volume":312},"2025-12-01T00:00:00",20.65,21.07,21.05,9143300,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-12-02T00:00:00",21.12,21.2,20.3,20.52,15569800,{"timestamp":321,"open":322,"high":323,"low":303,"close":324,"volume":325},"2025-12-03T00:00:00",20.63,20.94,20.8,51073500,{"timestamp":327,"open":328,"high":329,"low":330,"close":297,"volume":331},"2025-12-04T00:00:00",20.79,20.81,19.7,12558700,{"timestamp":333,"open":283,"high":334,"low":247,"close":335,"volume":336},"2025-12-07T00:00:00",20.33,19.71,6836400,{"timestamp":338,"open":339,"high":340,"low":262,"close":341,"volume":342},"2025-12-08T00:00:00",19.6,20.01,19.93,6026000,{"timestamp":344,"open":291,"high":345,"low":346,"close":347,"volume":348},"2025-12-09T00:00:00",20.1,19.75,20.03,7487800,{"timestamp":350,"open":351,"high":317,"low":297,"close":352,"volume":353},"2025-12-10T00:00:00",20.02,20.25,4218600,{"timestamp":355,"open":356,"high":303,"low":357,"close":303,"volume":358},"2025-12-11T00:00:00",20.32,20.2,4112300,{"timestamp":360,"open":361,"high":362,"low":363,"close":361,"volume":364},"2025-12-14T00:00:00",20.85,20.89,20.6,7734600,{"timestamp":366,"open":367,"high":368,"low":295,"close":284,"volume":369},"2025-12-15T00:00:00",20.7,20.76,8222500,{"timestamp":371,"open":297,"high":291,"low":372,"close":373,"volume":374},"2025-12-16T00:00:00",19.48,19.73,11415500,{"timestamp":376,"open":377,"high":295,"low":378,"close":295,"volume":379},"2025-12-17T00:00:00",19.61,19.46,5447500,{"timestamp":381,"open":298,"high":356,"low":297,"close":382,"volume":383},"2025-12-18T00:00:00",20,6680500,{"timestamp":385,"open":291,"high":291,"low":378,"close":247,"volume":386},"2025-12-21T00:00:00",5593600,{"timestamp":388,"open":297,"high":389,"low":390,"close":389,"volume":391},"2025-12-22T00:00:00",20.16,19.68,3928800,{"timestamp":393,"open":382,"high":394,"low":290,"close":295,"volume":395},"2025-12-25T00:00:00",20.17,4821200,{"timestamp":397,"open":295,"high":398,"low":373,"close":399,"volume":400},"2025-12-28T00:00:00",20.11,19.86,4194300,{"timestamp":402,"open":295,"high":403,"low":404,"close":405,"volume":406},"2025-12-29T00:00:00",20.27,19.98,20.18,3723900,{"timestamp":408,"open":409,"high":409,"low":410,"close":411,"volume":412},"2026-01-01T00:00:00",20.41,19.96,20.04,4015000,{"timestamp":414,"open":295,"high":357,"low":415,"close":416,"volume":417},"2026-01-04T00:00:00",19.89,20.07,5273700,{"timestamp":419,"open":356,"high":420,"low":288,"close":421,"volume":422},"2026-01-05T00:00:00",20.68,20.37,5742800,{"timestamp":424,"open":425,"high":334,"low":426,"close":416,"volume":427},"2026-01-06T00:00:00",20.22,19.79,8297000,{"timestamp":429,"open":351,"high":430,"low":382,"close":431,"volume":432},"2026-01-07T00:00:00",20.5,20.45,5767200,{"timestamp":434,"open":435,"high":436,"low":435,"close":420,"volume":437},"2026-01-08T00:00:00",20.44,21.06,4794900,{"timestamp":439,"open":303,"high":328,"low":435,"close":440,"volume":441},"2026-01-11T00:00:00",20.75,3122800,{"timestamp":443,"open":444,"high":445,"low":334,"close":446,"volume":447},"2026-01-12T00:00:00",20.55,20.78,20.43,5139300,{"timestamp":449,"open":440,"high":450,"low":451,"close":450,"volume":452},"2026-01-13T00:00:00",21.32,20.64,8606200,{"timestamp":454,"open":455,"high":455,"low":456,"close":457,"volume":458},"2026-01-14T00:00:00",21.5,20.59,20.86,73719000,{"timestamp":460,"open":461,"high":462,"low":435,"close":363,"volume":463},"2026-01-15T00:00:00",20.95,21,17217400,{"timestamp":465,"open":440,"high":466,"low":467,"close":468,"volume":469},"2026-01-18T00:00:00",20.87,20.39,20.84,4238500,{"timestamp":471,"open":456,"high":472,"low":456,"close":362,"volume":473},"2026-01-19T00:00:00",21.03,7801900,{"timestamp":475,"open":476,"high":477,"low":323,"close":478,"volume":479},"2026-01-20T00:00:00",21.19,21.75,21.71,28094500,{"timestamp":481,"open":482,"high":483,"low":477,"close":484,"volume":485},"2026-01-21T00:00:00",21.79,22.54,22.5,21062600,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-01-22T00:00:00",22.36,22.79,21.94,22.43,14691900,{"timestamp":494,"open":483,"high":483,"low":495,"close":496,"volume":497},"2026-01-25T00:00:00",21.84,21.98,16173800,{"timestamp":499,"open":500,"high":501,"low":316,"close":502,"volume":503},"2026-01-26T00:00:00",22.39,22.4,21.41,27213100,{"timestamp":505,"open":506,"high":507,"low":508,"close":506,"volume":509},"2026-01-27T00:00:00",21.55,21.65,21.13,15953800,{"timestamp":511,"open":512,"high":513,"low":514,"close":508,"volume":515},"2026-01-28T00:00:00",21.62,21.7,21.02,9422900,{"timestamp":517,"open":468,"high":514,"low":368,"close":323,"volume":518},"2026-02-01T00:00:00",4663000,{"timestamp":520,"open":521,"high":522,"low":472,"close":523,"volume":524},"2026-02-02T00:00:00",21.21,21.6,21.15,12364400,{"timestamp":526,"open":527,"high":316,"low":305,"close":445,"volume":528},"2026-02-03T00:00:00",20.92,8804300,{"timestamp":530,"open":513,"high":531,"low":532,"close":533,"volume":534},"2026-02-05T00:00:00",22.07,21.44,21.9,13674800,{"timestamp":536,"open":537,"high":538,"low":539,"close":490,"volume":540},"2026-02-08T00:00:00",22.06,22.19,21.78,15301600,{"timestamp":542,"open":191,"high":543,"low":166,"close":399,"volume":544},"2026-02-09T00:00:00",19.88,98261400,{"timestamp":546,"open":291,"high":316,"low":339,"close":403,"volume":547},"2026-02-10T00:00:00",53076000,{"timestamp":549,"open":550,"high":367,"low":551,"close":415,"volume":552},"2026-02-11T00:00:00",19.97,19.83,11477900,{"timestamp":554,"open":555,"high":506,"low":462,"close":556,"volume":557},"2026-02-12T00:00:00",21.4,21.43,31315500,{"timestamp":559,"open":560,"high":560,"low":561,"close":562,"volume":563},"2026-02-17T00:00:00",21.73,21.1,21.27,10010500,{"timestamp":565,"open":566,"high":567,"low":568,"close":539,"volume":569},"2026-02-18T00:00:00",21.34,21.95,21.29,9319900,{"timestamp":571,"open":507,"high":572,"low":522,"close":573,"volume":574},"2026-02-19T00:00:00",22.41,22.2,15999000,{"timestamp":576,"open":577,"high":577,"low":532,"close":578,"volume":579},"2026-02-22T00:00:00",22.09,21.8,9437000,{"timestamp":581,"open":533,"high":582,"low":583,"close":584,"volume":585},"2026-02-23T00:00:00",22.55,21.66,22.1,10641600,{"timestamp":587,"open":588,"high":589,"low":455,"close":506,"volume":590},"2026-02-24T00:00:00",22.12,22.18,8280700,{"timestamp":592,"open":477,"high":593,"low":315,"close":594,"volume":595},"2026-02-25T00:00:00",21.81,21.59,11563700,{"timestamp":597,"open":598,"high":599,"low":561,"close":568,"volume":600},"2026-02-26T00:00:00",21.3,21.42,5495700,{"timestamp":602,"open":603,"high":604,"low":323,"close":566,"volume":605},"2026-03-01T00:00:00",21.01,21.57,5316500,{"timestamp":607,"open":318,"high":457,"low":608,"close":467,"volume":609},"2026-03-02T00:00:00",20.21,15658000,{"timestamp":611,"open":361,"high":612,"low":613,"close":436,"volume":614},"2026-03-03T00:00:00",21.23,20.66,8524400,{"timestamp":616,"open":328,"high":514,"low":617,"close":618,"volume":619},"2026-03-04T00:00:00",20.29,20.36,7276700,{"timestamp":621,"open":382,"high":283,"low":622,"close":295,"volume":623},"2026-03-05T00:00:00",19.76,13382500,{"timestamp":625,"open":626,"high":562,"low":415,"close":627,"volume":628},"2026-03-08T00:00:00",20.09,21.09,14286800,{"timestamp":630,"open":631,"high":632,"low":633,"close":634,"volume":635},"2026-03-09T00:00:00",21.35,21.93,20.9,21.38,12878600,{"timestamp":637,"open":362,"high":477,"low":457,"close":568,"volume":638},"2026-03-10T00:00:00",8678700,{"timestamp":640,"open":362,"high":561,"low":403,"close":641,"volume":642},"2026-03-11T00:00:00",20.35,10578400,{"timestamp":644,"open":645,"high":466,"low":550,"close":411,"volume":646},"2026-03-12T00:00:00",20.48,10458200,{"timestamp":648,"open":649,"high":445,"low":394,"close":430,"volume":650},"2026-03-15T00:00:00",20.57,9304400,{"timestamp":652,"open":653,"high":654,"low":446,"close":655,"volume":656},"2026-03-16T00:00:00",20.56,21.45,21.16,25691000,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-03-18T00:00:00",24.35,26,24.11,25.3,49869100,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-03-19T00:00:00",25.51,25.52,24.72,25,57057200,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-03-22T00:00:00",25.34,25.75,24.86,25.1,23205800,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-03-23T00:00:00",25.05,25.29,24.76,24.98,24646300,{"timestamp":686,"open":687,"high":688,"low":669,"close":689,"volume":690},"2026-03-24T00:00:00",25.12,25.6,25.22,11996600,{"timestamp":692,"open":693,"high":669,"low":694,"close":695,"volume":696},"2026-03-25T00:00:00",24.73,24.18,24.54,9166100,{"timestamp":698,"open":695,"high":699,"low":700,"close":701,"volume":702},"2026-03-26T00:00:00",24.56,23.73,23.84,7876100,{"timestamp":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2026-03-29T00:00:00",24.22,24.28,23.91,24.19,5073500,{"timestamp":711,"open":693,"high":712,"low":713,"close":714,"volume":715},"2026-03-30T00:00:00",24.85,24.15,24.55,24874800,{"timestamp":717,"open":695,"high":687,"low":718,"close":669,"volume":719},"2026-03-31T00:00:00",24.5,10097200,{"timestamp":721,"open":722,"high":662,"low":723,"close":724,"volume":725},"2026-04-01T00:00:00",24.48,24.23,24.88,11321600,{"timestamp":727,"open":728,"high":729,"low":682,"close":667,"volume":730},"2026-04-05T00:00:00",24.91,25.71,11646200,{"timestamp":732,"open":733,"high":734,"low":735,"close":733,"volume":736},"2026-04-06T00:00:00",25.25,25.53,24.66,13132000,{"timestamp":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2026-04-07T00:00:00",26.37,26.75,25.68,25.84,13984400,{"timestamp":745,"open":746,"high":747,"low":748,"close":660,"volume":749},"2026-04-08T00:00:00",26.09,26.27,25.85,9794800,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-04-09T00:00:00",26.24,26.85,26.06,26.71,13683300,{"timestamp":758,"open":759,"high":760,"low":759,"close":761,"volume":762},"2026-04-12T00:00:00",26.32,27.07,26.99,10556300,{"timestamp":764,"open":761,"high":765,"low":755,"close":766,"volume":767},"2026-04-13T00:00:00",27.3,27.14,11945800,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-04-14T00:00:00",27.12,27.43,26.79,27.27,18492100,{"timestamp":776,"open":777,"high":778,"low":779,"close":766,"volume":780},"2026-04-15T00:00:00",27.35,27.44,26.73,10381600,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-04-16T00:00:00",27.91,28.12,26.78,26.92,29842400,{"timestamp":789,"open":790,"high":791,"low":792,"close":793,"volume":794},"2026-04-19T00:00:00",26.95,27.39,26.81,27.34,6322100,{"timestamp":796,"open":797,"high":798,"low":740,"close":799,"volume":800},"2026-04-21T00:00:00",27.17,27.4,27.03,9399500,{"timestamp":802,"open":803,"high":804,"low":805,"close":806,"volume":807},"2026-04-22T00:00:00",27.01,27.2,26.68,26.94,8915600,{"timestamp":809,"open":753,"high":791,"low":740,"close":810,"volume":811},"2026-04-23T00:00:00",27.33,9057100,{"timestamp":813,"open":17,"high":814,"low":815,"close":816,"volume":817},"2026-04-26T00:00:00",27.59,27.02,27.21,6018000,{"timestamp":819,"open":753,"high":820,"low":821,"close":822,"volume":823},"2026-04-27T00:00:00",27.1,26.67,27.08,5417600,{"timestamp":825,"open":826,"high":760,"low":827,"close":828,"volume":829},"2026-04-28T00:00:00",26.82,26.38,26.56,7314100,{"timestamp":831,"open":832,"high":833,"low":834,"close":822,"volume":835},"2026-04-29T00:00:00",26.8,27.37,26.77,7673500,{"timestamp":837,"open":838,"high":838,"low":786,"close":810,"volume":839},"2026-05-03T00:00:00",27.46,7472800,{"timestamp":841,"open":842,"high":843,"low":761,"close":844,"volume":845},"2026-05-04T00:00:00",27.04,27.74,27.32,6259800,{"timestamp":847,"open":848,"high":849,"low":17,"close":814,"volume":850},"2026-05-05T00:00:00",27.51,27.75,4470200,{"timestamp":852,"open":853,"high":814,"low":772,"close":854,"volume":855},"2026-05-06T00:00:00",27.41,26.98,12752100,{"timestamp":857,"open":858,"high":859,"low":803,"close":773,"volume":860},"2026-05-07T00:00:00",27.36,27.58,5683200,{"timestamp":862,"open":863,"high":864,"low":865,"close":866,"volume":867},"2026-05-10T00:00:00",27.23,27.47,26.59,26.76,14478200,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-05-11T00:00:00",26.66,26.84,26.19,26.35,9379100,{"timestamp":876,"open":877,"high":878,"low":733,"close":879,"volume":880},"2026-05-12T00:00:00",26.22,26.52,25.8,24959200,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-05-13T00:00:00",26.17,26.3,25.43,25.95,13235400,{"timestamp":889,"open":890,"high":891,"low":892,"close":893,"volume":894},"2026-05-14T00:00:00",25.47,25.57,24.95,25.06,13832800,{"timestamp":896,"open":892,"high":897,"low":898,"close":669,"volume":899},"2026-05-17T00:00:00",25.2,24.75,10292200,{"timestamp":901,"open":902,"high":669,"low":903,"close":904,"volume":905},"2026-05-18T00:00:00",24.4,23.62,24.21,29504000,{"timestamp":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2026-05-19T00:00:00",24.57,25.64,24.34,25.21,21829500,{"timestamp":914,"open":915,"high":916,"low":722,"close":667,"volume":917},"2026-05-20T00:00:00",24.89,25.82,10533000,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-05-21T00:00:00",25.14,25.4,24.84,24.96,6401900,{"timestamp":926,"open":927,"high":928,"low":929,"close":689,"volume":930},"2026-05-24T00:00:00",25.01,25.37,24.93,11067500,{"timestamp":932,"open":911,"high":689,"low":922,"close":893,"volume":933},"2026-05-25T00:00:00",6518800,{"timestamp":935,"open":662,"high":662,"low":936,"close":920,"volume":937},"2026-05-26T00:00:00",24.87,5220900,{"timestamp":939,"open":940,"high":734,"low":923,"close":669,"volume":941},"2026-05-27T00:00:00",25.28,3915500,{"timestamp":943,"open":923,"high":944,"low":945,"close":944,"volume":946},"2026-05-28T00:00:00",25.63,24.67,14271600,{"timestamp":948,"open":949,"high":950,"low":724,"close":724,"volume":951},"2026-05-31T00:00:00",25.62,25.79,5942200,{"timestamp":953,"open":669,"high":954,"low":955,"close":956,"volume":957},"2026-06-01T00:00:00",25.48,24.9,25.35,5428100,{"timestamp":959,"open":960,"high":961,"low":904,"close":723,"volume":962},"2026-06-02T00:00:00",24.78,25.07,18001700,{"timestamp":964,"open":708,"high":965,"low":701,"close":966,"volume":967},"2026-06-04T00:00:00",24.39,23.89,10855900,{"timestamp":969,"open":970,"high":971,"low":972,"close":973,"volume":974},"2026-06-07T00:00:00",23.65,23.96,23.56,23.95,7150700,{"timestamp":976,"open":977,"high":978,"low":979,"close":978,"volume":980},"2026-06-08T00:00:00",24.17,24.7,23.79,10412700,{"timestamp":982,"open":910,"high":983,"low":984,"close":984,"volume":985},"2026-06-09T00:00:00",24.6,23.87,7948400,{"timestamp":987,"open":988,"high":989,"low":990,"close":902,"volume":991},"2026-06-10T00:00:00",23.76,24.64,23.57,9284700,{"timestamp":993,"open":994,"high":922,"low":995,"close":695,"volume":996},"2026-06-11T00:00:00",24.09,24,5862700,{"timestamp":998,"open":955,"high":666,"low":718,"close":893,"volume":999},"2026-06-14T00:00:00",8307500,{"timestamp":1001,"open":922,"high":892,"low":910,"close":1002,"volume":1003},"2026-06-15T00:00:00",24.44,7062300,{"timestamp":1005,"open":1006,"high":1007,"low":995,"close":994,"volume":1008},"2026-06-16T00:00:00",24.32,24.81,9822700,{"timestamp":1010,"open":994,"high":722,"low":1011,"close":1012,"volume":1013},"2026-06-17T00:00:00",23.85,24.1,6622200,{"timestamp":1015,"open":1016,"high":1017,"low":1018,"close":718,"volume":1019},"2026-06-18T00:00:00",24.03,24.52,24.02,6894500,{"timestamp":1021,"open":983,"high":1022,"low":1023,"close":1024,"volume":1025},"2026-06-21T00:00:00",24.94,24.37,24.63,5335600,{"timestamp":1027,"open":718,"high":1028,"low":1029,"close":897,"volume":1030},"2026-06-22T00:00:00",25.31,24.3,7317900,{"timestamp":1032,"open":669,"high":1033,"low":1034,"close":1033,"volume":1035},"2026-06-23T00:00:00",25.94,24.97,8304700,{"timestamp":1037,"open":660,"high":1038,"low":660,"close":1039,"volume":1040},"2026-06-24T00:00:00",26.49,26.12,8001000,{"timestamp":1042,"open":1039,"high":1043,"low":660,"close":792,"volume":1044},"2026-06-25T00:00:00",27,12345200,{"timestamp":1046,"open":826,"high":1047,"low":1048,"close":755,"volume":1049},"2026-06-28T00:00:00",26.97,26.6,4091900,{"timestamp":1051,"open":1052,"high":866,"low":1053,"close":1054,"volume":1055},"2026-06-29T00:00:00",26.36,26.04,26.72,7165500,{"timestamp":1057,"open":739,"high":1058,"low":1059,"close":1060,"volume":1061},"2026-06-30T00:00:00",26.58,26.03,26.25,5984500,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":877,"volume":1067},"2026-07-01T00:00:00",26.53,26.74,26.02,5786100,{"timestamp":1069,"open":1070,"high":866,"low":1039,"close":1071,"volume":1072},"2026-07-02T00:00:00",26.55,26.63,3663300,{"timestamp":1074,"open":1075,"high":878,"low":886,"close":1076,"volume":1077},"2026-07-05T00:00:00",26.4,26.1,6265400,{"timestamp":1079,"open":752,"high":752,"low":1080,"close":1081,"volume":1082},"2026-07-06T00:00:00",25.42,25.67,7916600,{"timestamp":1084,"open":1080,"high":688,"low":669,"close":1085,"volume":1086},"2026-07-07T00:00:00",25.5,7041800,{"timestamp":1088,"open":1089,"high":1090,"low":1091,"close":1090,"volume":1092},"2026-07-08T00:00:00",25.65,26.2,25.55,6513800,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1096,"volume":1098},"2026-07-09T00:00:00",26.89,27.55,26.61,16103800,{"timestamp":1100,"open":1101,"high":1102,"low":826,"close":1103,"volume":1104},"2026-07-12T00:00:00",27.62,27.95,26.88,9382800,{"timestamp":1106,"open":854,"high":797,"low":1054,"close":797,"volume":1107},"2026-07-13T00:00:00",8016200,{"timestamp":1109,"open":1110,"high":777,"low":740,"close":790,"volume":1111},"2026-07-14T00:00:00",27.09,10110900,{"timestamp":1113,"open":1103,"high":1103,"low":742,"close":886,"volume":1114},"2026-07-15T00:00:00",11301600,{"timestamp":1116,"open":1117,"high":1118,"low":1119,"close":741,"volume":1120},"2026-07-16T00:00:00",25.77,26.18,25.66,12311900,{"timestamp":1122,"open":741,"high":742,"low":890,"close":1089,"volume":1123},"2026-07-19T00:00:00",6940100,{"timestamp":1125,"open":688,"high":1119,"low":687,"close":1080,"volume":1126},"2026-07-20T00:00:00",5753700,{"timestamp":1128,"open":1129,"high":746,"low":1130,"close":1131,"volume":1132},"2026-07-21T00:00:00",25.46,25.32,25.97,5988300,{"timestamp":1134,"open":674,"high":879,"low":1135,"close":1136,"volume":1137},"2026-07-22T00:00:00",25.45,25.7,3283500,{"timestamp":1139,"open":890,"high":1140,"low":936,"close":955,"volume":1141},"2026-07-23T00:00:00",25.59,4451200,{"timestamp":1143,"open":669,"high":734,"low":669,"close":890,"volume":1144},"2026-07-26T00:00:00",3909400,{"timestamp":1146,"open":1059,"high":1039,"low":890,"close":748,"volume":1147},"2026-07-27T00:00:00",8921600,{"timestamp":1149,"open":741,"high":739,"low":1150,"close":1151,"volume":1152},"2026-07-28T00:00:00",25.61,25.87,10336900,{"timestamp":1154,"open":1076,"high":1155,"low":1156,"close":1157,"volume":1158},"2026-07-29T00:00:00",26.33,25.89,26.15,7231000,{"timestamp":1160,"open":1161,"high":1161,"low":1131,"close":1162,"volume":1163},"2026-07-30T00:00:00",26.54,26.31,7624800,{"timestamp":1165,"open":1166,"high":786,"low":1090,"close":740,"volume":1167},"2026-08-02T00:00:00",26.65,7425900,{"timestamp":1169,"open":765,"high":1170,"low":740,"close":1171,"volume":1172},"2026-08-03T00:00:00",27.53,27.16,5246400,{"timestamp":1174,"open":777,"high":1175,"low":854,"close":854,"volume":1176},"2026-08-04T00:00:00",27.67,4834300,{"timestamp":1178,"open":740,"high":1179,"low":1052,"close":1048,"volume":1180},"2026-08-05T00:00:00",26.86,5384500,{"timestamp":1182,"open":1048,"high":1183,"low":886,"close":1118,"volume":1184},"2026-08-06T00:00:00",26.69,5525000,{"timestamp":1186,"open":1187,"high":1157,"low":662,"close":1130,"volume":1188},"2026-08-09T00:00:00",25.96,11400100,{"timestamp":1190,"open":897,"high":1191,"low":718,"close":714,"volume":1192},"2026-08-10T00:00:00",25.39,12365000,{"timestamp":1194,"open":695,"high":989,"low":995,"close":661,"volume":1195},"2026-08-11T00:00:00",16829500,{"timestamp":1197,"open":661,"high":668,"low":1016,"close":910,"volume":1198},"2026-08-12T00:00:00",8955700,{"timestamp":1200,"open":1201,"high":1202,"low":970,"close":1203,"volume":1204},"2026-08-13T00:00:00",24.2,24.61,24.45,13640500,{"timestamp":1206,"open":1207,"high":936,"low":1201,"close":1208,"volume":1209},"2026-08-16T00:00:00",24.38,24.53,12393100,{"timestamp":1211,"open":722,"high":728,"low":659,"close":1212,"volume":1213},"2026-08-17T00:00:00",24.65,6835700,{"timestamp":1215,"open":1216,"high":1217,"low":1218,"close":676,"volume":1219},"2026-08-18T00:00:00",25.13,25.36,24.77,20501300,{"timestamp":1221,"open":955,"high":1222,"low":724,"close":1223,"volume":1224},"2026-08-19T00:00:00",25.38,24.92,7493000,{"timestamp":1226,"open":687,"high":949,"low":929,"close":1217,"volume":1227},"2026-08-20T00:00:00",27502300,{"timestamp":1229,"open":669,"high":1052,"low":669,"close":1076,"volume":1230},"2026-08-23T00:00:00",9979400,{"timestamp":1232,"open":872,"high":1233,"low":746,"close":1183,"volume":1234},"2026-08-24T00:00:00",26.83,17537600,{"timestamp":1236,"open":870,"high":790,"low":1237,"close":827,"volume":1238},"2026-08-25T00:00:00",26.21,13131500,{"timestamp":1240,"open":1059,"high":1161,"low":1059,"close":1157,"volume":1241},"2026-08-26T00:00:00",11638100,{"timestamp":1243,"open":873,"high":878,"low":660,"close":884,"volume":1244},"2026-08-27T00:00:00",10795600,{"timestamp":1246,"open":1161,"high":1179,"low":1039,"close":1237,"volume":1247},"2026-08-30T00:00:00",9581300,{"timestamp":1249,"open":1250,"high":1251,"low":746,"close":878,"volume":1252},"2026-08-31T00:00:00",26.48,26.93,16725100,{"timestamp":1254,"open":1043,"high":1255,"low":1256,"close":771,"volume":1257},"2026-09-01T00:00:00",27.96,26.91,20337300,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":1264},"2026-09-02T00:00:00",27.88,27.94,27.48,27.64,11520300,{"timestamp":1266,"open":1175,"high":1267,"low":804,"close":814,"volume":1268},"2026-09-03T00:00:00",27.84,5825600,{"timestamp":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2026-09-07T00:00:00",28,28.15,27.61,27.69,9523300,{"timestamp":1277,"open":1278,"high":1279,"low":1280,"close":810,"volume":1281},"2026-09-08T00:00:00",27.5,27.6,27.06,5677100,{"timestamp":1283,"open":1284,"high":1285,"low":760,"close":1286,"volume":1287},"2026-09-09T00:00:00",27.45,27.82,27.68,9791900,{"timestamp":1289,"open":1290,"high":1290,"low":17,"close":858,"volume":1291},"2026-09-10T00:00:00",27.83,5910300,{"timestamp":1293,"open":1183,"high":804,"low":1294,"close":806,"volume":1295},"2026-09-13T00:00:00",26.26,8040400,{"timestamp":1297,"open":760,"high":1298,"low":1233,"close":854,"volume":1299},"2026-09-14T00:00:00",27.26,7053800,{"timestamp":1301,"open":871,"high":804,"low":1302,"close":1043,"volume":1303},"2026-09-15T00:00:00",26.62,10313600,{"timestamp":1305,"open":1306,"high":1279,"low":1307,"close":1308,"volume":1309},"2026-09-16T00:00:00",27.29,26.51,27.56,11118300,{"timestamp":1311,"open":1312,"high":1313,"low":1314,"close":1315,"volume":1316},"2026-09-17T00:00:00",27.28,27.49,27.05,27.13,13557400,{"timestamp":1318,"open":1278,"high":1272,"low":1319,"close":1320,"volume":1321},"2026-09-20T00:00:00",27.38,27.97,11615300,{"timestamp":1323,"open":1096,"high":1324,"low":791,"close":1325,"volume":1326},"2026-09-21T00:00:00",28.01,27.7,17089000,{"timestamp":1328,"open":793,"high":1329,"low":1312,"close":1330,"volume":1331},"2026-09-22T00:00:00",27.93,27.78,6204900,{"timestamp":1333,"open":1334,"high":1334,"low":770,"close":804,"volume":1335},"2026-09-23T00:00:00",27.92,7030900,[]]