[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fHZ0ApOgrikJlOR7F4JEoa0SOtBWpCNRSJBGuN8j_7rM":3,"$fDeUeP02XbC1D-MA9ea4LkeIr7twfoN-0A4M4l9q-tlg":53,"$fTSn17dNlnb1mGaCSbtVdcUy7_olBM8Mk5_Ni3cw4_fk":94},{"items":4,"totalItens":50,"success":51,"errors":52,"limitReached":50},[5,13,18,22,26,31,35,40,45],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.8,"2023-03-16T00:00:00","2023-03-21T00:00:00","2023-03-30T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.7,"2023-08-10T00:00:00","2023-08-15T00:00:00","2023-08-29T00:00:00",{"type":6,"category":7,"amount":12,"approvalDate":19,"comDate":20,"paymentDate":21,"status":12},"2023-12-21T00:00:00","2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":6,"category":7,"amount":12,"approvalDate":23,"comDate":24,"paymentDate":25,"status":12},"2024-08-07T00:00:00","2024-08-12T00:00:00","2024-08-28T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":12},1.9,"2025-02-20T00:00:00","2025-02-25T00:00:00","2025-03-28T00:00:00",{"type":6,"category":7,"amount":12,"approvalDate":32,"comDate":33,"paymentDate":34,"status":12},"2025-08-07T00:00:00","2025-08-12T00:00:00","2025-09-26T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":39,"status":12},0.701155,"2025-11-19T00:00:00","2025-11-26T00:00:00","2025-12-19T00:00:00",{"type":41,"category":42,"amount":43,"approvalDate":37,"comDate":44,"paymentDate":44,"status":12},3,"stock",10,"2025-11-27T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":48,"paymentDate":49,"status":12},0.5,"2026-08-06T00:00:00","2026-08-11T00:00:00","2026-08-24T00:00:00",null,true,[],{"summary":54,"quote":60,"fundamentals":66,"priceHistory":88,"relatedTickers":89},{"ticker":55,"slug":56,"kind":42,"companyName":57,"shortName":58,"description":59},"ENGI11","engi11","EnergiSA S.A.","Grupo Energisa","",{"price":61,"change":62,"changePercent":63,"currency":64,"updatedAt":65},51.36,-0.78,-1.5149,"BRL","2026-09-24T23:48:18Z",{"eps":67,"bookValue":68,"dividendYield":69,"dividendYield5yAverage":70,"priceEarnings":71,"priceBookValue":72,"priceEbit":73,"evEbitda":74,"priceSalesRatio":75,"enterpriseValue":76,"ebitda":77,"roe":78,"roic":79,"roa":80,"netMargin":81,"ebitMargin":82,"grossMargin":83,"netDebtToEbitda":84,"netDebtToEquity":85,"currentLiquidity":86,"liabilitiesToEquity":87},1.807,27.379,3.31,4.76,28.42,1.88,3.95,7.61,0.72,67998797000,8940944000,6.6,9.68,1.76,4.13,18.28,24.66,4.64,1.81,1.56,2.7037,[],[55,90,91,92,93],"EQTL3","CMIG4","CPFE3","ENEV3",{"items":95,"totalItens":50,"success":51,"errors":1404,"limitReached":50},[96,103,109,116,123,130,137,141,148,155,162,169,176,183,190,196,202,209,215,219,226,232,238,244,250,256,262,267,273,279,286,293,300,307,313,320,326,332,339,345,352,356,361,366,372,379,384,391,396,401,407,414,419,425,431,436,443,448,454,460,466,473,480,485,490,496,502,507,514,518,523,529,535,539,543,549,555,560,566,571,577,584,588,593,597,604,609,614,619,623,629,635,639,645,650,655,660,667,671,677,684,690,697,702,707,712,718,725,732,738,743,748,753,759,765,769,773,776,780,786,791,797,803,809,815,820,825,831,837,844,850,857,863,869,874,880,886,892,898,904,909,913,916,920,925,930,934,939,945,948,953,959,964,970,975,981,986,991,998,1001,1005,1010,1013,1019,1022,1028,1033,1038,1043,1049,1056,1061,1065,1072,1076,1081,1087,1093,1099,1105,1111,1116,1120,1125,1130,1135,1140,1143,1147,1152,1156,1162,1166,1171,1175,1178,1183,1188,1192,1196,1200,1206,1209,1213,1216,1220,1225,1229,1234,1237,1240,1242,1247,1251,1257,1264,1271,1278,1285,1292,1297,1301,1305,1308,1311,1316,1319,1323,1328,1331,1336,1341,1344,1349,1355,1360,1365,1370,1376,1381,1385,1390,1395,1400],{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-09-25T00:00:00",50.88,50.99,50.3,50.35,1769000,{"timestamp":104,"open":105,"high":105,"low":106,"close":107,"volume":108},"2025-09-28T00:00:00",51.94,50.57,50.83,2000300,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-09-29T00:00:00",51.55,51.84,50.82,50.86,1808600,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-09-30T00:00:00",51.15,51.27,50.31,50.55,3128200,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-10-01T00:00:00",50.32,50.77,49.63,49.9,1909800,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-02T00:00:00",49.92,50.15,49.31,50,2374600,{"timestamp":138,"open":133,"high":133,"low":139,"close":127,"volume":140},"2025-10-05T00:00:00",49.22,982000,{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-10-06T00:00:00",49.26,49.32,48.17,48.45,2800600,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-10-07T00:00:00",48.64,48.84,48.02,48.28,2481400,{"timestamp":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-10-08T00:00:00",48.18,48.59,47.86,48.31,1420800,{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-10-09T00:00:00",48.32,48.68,47.57,47.92,1675600,{"timestamp":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2025-10-12T00:00:00",47.99,48.52,47.8,48.2,1371700,{"timestamp":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2025-10-13T00:00:00",48,48.51,47.87,48.04,2815500,{"timestamp":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-10-14T00:00:00",47.3,49.05,46.93,48.9,4158600,{"timestamp":191,"open":192,"high":193,"low":192,"close":194,"volume":195},"2025-10-15T00:00:00",48.24,49.44,48.92,1609400,{"timestamp":197,"open":198,"high":199,"low":198,"close":200,"volume":201},"2025-10-16T00:00:00",48.6,50.24,50.07,1488800,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-19T00:00:00",50.38,50.78,50.14,50.52,1925500,{"timestamp":210,"open":211,"high":212,"low":100,"close":213,"volume":214},"2025-10-20T00:00:00",50.33,51.05,50.49,1346200,{"timestamp":216,"open":99,"high":99,"low":217,"close":106,"volume":218},"2025-10-21T00:00:00",50.03,1536500,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-22T00:00:00",50.74,51.35,50.7,51.09,1522500,{"timestamp":227,"open":222,"high":228,"low":229,"close":230,"volume":231},"2025-10-23T00:00:00",52.15,51.32,51.99,1685000,{"timestamp":233,"open":234,"high":234,"low":235,"close":236,"volume":237},"2025-10-26T00:00:00",53.3,52.07,52.25,3186600,{"timestamp":239,"open":240,"high":241,"low":242,"close":98,"volume":243},"2025-10-27T00:00:00",52.2,52.7,49.99,5460500,{"timestamp":245,"open":246,"high":247,"low":224,"close":248,"volume":249},"2025-10-29T00:00:00",51.38,52.13,51.76,2482900,{"timestamp":251,"open":252,"high":240,"low":253,"close":254,"volume":255},"2025-10-30T00:00:00",52.19,51.24,51.83,1594900,{"timestamp":257,"open":230,"high":258,"low":259,"close":260,"volume":261},"2025-11-02T00:00:00",52.48,51.69,52.34,1998900,{"timestamp":263,"open":264,"high":265,"low":230,"close":260,"volume":266},"2025-11-03T00:00:00",52.32,52.43,1966300,{"timestamp":268,"open":269,"high":270,"low":236,"close":271,"volume":272},"2025-11-04T00:00:00",52.37,53.9,53.87,3005200,{"timestamp":274,"open":275,"high":275,"low":276,"close":277,"volume":278},"2025-11-05T00:00:00",54.13,53.25,53.7,2184800,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-11-06T00:00:00",53.29,53.68,51.67,52.83,4121900,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-09T00:00:00",52.79,53.33,52.68,53.1,2403100,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-10T00:00:00",53.42,54.66,52.9,54.64,3265800,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-11-11T00:00:00",54.33,54.76,54.15,54.41,2323500,{"timestamp":308,"open":309,"high":296,"low":310,"close":311,"volume":312},"2025-11-12T00:00:00",54.01,53.6,53.66,2352400,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-11-13T00:00:00",53.73,54.36,53.5,54.32,1301800,{"timestamp":321,"open":322,"high":322,"low":323,"close":324,"volume":325},"2025-11-16T00:00:00",54.42,53.43,53.58,1423800,{"timestamp":327,"open":328,"high":329,"low":330,"close":329,"volume":331},"2025-11-17T00:00:00",53.39,54.17,53.2,1711200,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2025-11-18T00:00:00",53.76,53.97,53.21,53.41,1081800,{"timestamp":340,"open":234,"high":341,"low":342,"close":343,"volume":344},"2025-11-20T00:00:00",53.4,52.69,53.19,1727500,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-23T00:00:00",52.98,54.34,52.88,53.8,2288600,{"timestamp":353,"open":270,"high":275,"low":291,"close":354,"volume":355},"2025-11-24T00:00:00",53.62,2737100,{"timestamp":357,"open":309,"high":358,"low":350,"close":359,"volume":360},"2025-11-25T00:00:00",55.67,55.42,1876900,{"timestamp":38,"open":362,"high":363,"low":305,"close":364,"volume":365},54.5,55.12,54.59,682800,{"timestamp":44,"open":367,"high":368,"low":369,"close":370,"volume":371},49.6,49.72,49.18,49.51,1884300,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2025-11-30T00:00:00",49.42,49.46,48.36,48.62,2042900,{"timestamp":380,"open":172,"high":381,"low":179,"close":382,"volume":383},"2025-12-01T00:00:00",49.61,49.56,2146100,{"timestamp":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2025-12-02T00:00:00",49.4,49.78,48.97,49.24,1737700,{"timestamp":392,"open":135,"high":393,"low":394,"close":114,"volume":395},"2025-12-03T00:00:00",50.94,49.68,2636500,{"timestamp":397,"open":398,"high":283,"low":399,"close":399,"volume":400},"2025-12-04T00:00:00",51.17,48.21,8056300,{"timestamp":402,"open":403,"high":404,"low":405,"close":159,"volume":406},"2025-12-07T00:00:00",48.65,49.06,46.67,4039400,{"timestamp":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2025-12-08T00:00:00",47.34,48.03,46.49,47.96,3388700,{"timestamp":415,"open":410,"high":399,"low":416,"close":417,"volume":418},"2025-12-09T00:00:00",47.42,47.94,2919300,{"timestamp":420,"open":145,"high":421,"low":422,"close":423,"volume":424},"2025-12-10T00:00:00",48.96,47.6,48.39,1925700,{"timestamp":426,"open":427,"high":428,"low":429,"close":151,"volume":430},"2025-12-11T00:00:00",48.53,49.36,48.25,1537800,{"timestamp":432,"open":367,"high":433,"low":434,"close":128,"volume":435},"2025-12-14T00:00:00",50.2,49.12,1406400,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2025-12-15T00:00:00",49.09,49.2,47.84,48.22,3584200,{"timestamp":444,"open":445,"high":166,"low":411,"close":446,"volume":447},"2025-12-16T00:00:00",46.92,46.75,4752500,{"timestamp":449,"open":450,"high":422,"low":451,"close":452,"volume":453},"2025-12-17T00:00:00",46.43,46.25,47.47,2040100,{"timestamp":455,"open":456,"high":399,"low":457,"close":458,"volume":459},"2025-12-18T00:00:00",47.24,47.12,47.4,1250700,{"timestamp":461,"open":462,"high":409,"low":463,"close":464,"volume":465},"2025-12-21T00:00:00",47.22,45.85,46.05,3739700,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2025-12-22T00:00:00",46.4,47.21,46.12,46.88,1044400,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-25T00:00:00",47.04,47.38,46.7,47.28,3724400,{"timestamp":481,"open":482,"high":482,"low":451,"close":483,"volume":484},"2025-12-28T00:00:00",47.32,46.62,1566300,{"timestamp":486,"open":487,"high":482,"low":488,"close":457,"volume":489},"2025-12-29T00:00:00",47.17,46.95,1219800,{"timestamp":491,"open":492,"high":492,"low":493,"close":494,"volume":495},"2026-01-01T00:00:00",47.59,46.77,46.99,1361700,{"timestamp":497,"open":498,"high":499,"low":446,"close":500,"volume":501},"2026-01-04T00:00:00",47.09,47.75,47.64,7047500,{"timestamp":503,"open":504,"high":388,"low":505,"close":505,"volume":506},"2026-01-05T00:00:00",47.61,46.82,9691500,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-01-06T00:00:00",47.68,48.08,46.44,46.65,3134500,{"timestamp":515,"open":187,"high":516,"low":493,"close":422,"volume":517},"2026-01-07T00:00:00",47.74,1562600,{"timestamp":519,"open":520,"high":417,"low":521,"close":520,"volume":522},"2026-01-08T00:00:00",47.49,47.36,1161700,{"timestamp":524,"open":525,"high":526,"low":471,"close":527,"volume":528},"2026-01-11T00:00:00",47.25,47.71,47.51,1787500,{"timestamp":530,"open":531,"high":531,"low":532,"close":533,"volume":534},"2026-01-12T00:00:00",47.33,46.55,46.76,1987800,{"timestamp":536,"open":531,"high":531,"low":537,"close":445,"volume":538},"2026-01-13T00:00:00",46.35,2755000,{"timestamp":540,"open":541,"high":409,"low":405,"close":533,"volume":542},"2026-01-14T00:00:00",47.26,2755800,{"timestamp":544,"open":545,"high":545,"low":546,"close":547,"volume":548},"2026-01-15T00:00:00",47.07,46.33,46.63,2099800,{"timestamp":550,"open":551,"high":552,"low":553,"close":488,"volume":554},"2026-01-18T00:00:00",46.61,47.01,46.38,1164300,{"timestamp":556,"open":557,"high":456,"low":558,"close":487,"volume":559},"2026-01-19T00:00:00",46.5,46.13,1737000,{"timestamp":561,"open":562,"high":438,"low":563,"close":564,"volume":565},"2026-01-20T00:00:00",47.93,47.54,49.07,4003600,{"timestamp":567,"open":374,"high":568,"low":143,"close":569,"volume":570},"2026-01-21T00:00:00",51.33,50.5,3524700,{"timestamp":572,"open":569,"high":573,"low":574,"close":575,"volume":576},"2026-01-22T00:00:00",52.54,49.74,51.89,3508200,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-01-25T00:00:00",51.96,52.08,50.92,51.74,3126500,{"timestamp":585,"open":240,"high":337,"low":228,"close":586,"volume":587},"2026-01-26T00:00:00",53.32,4494900,{"timestamp":589,"open":334,"high":590,"low":573,"close":591,"volume":592},"2026-01-27T00:00:00",54,53.06,1911900,{"timestamp":594,"open":289,"high":289,"low":595,"close":111,"volume":596},"2026-01-28T00:00:00",50.87,2750300,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-02-01T00:00:00",50.81,50.84,50.42,50.72,896300,{"timestamp":605,"open":606,"high":607,"low":99,"close":582,"volume":608},"2026-02-02T00:00:00",51,52.38,2300300,{"timestamp":610,"open":611,"high":611,"low":612,"close":242,"volume":613},"2026-02-03T00:00:00",51.59,49.62,2087600,{"timestamp":615,"open":616,"high":617,"low":438,"close":121,"volume":618},"2026-02-05T00:00:00",50.1,50.63,5634100,{"timestamp":620,"open":617,"high":621,"low":617,"close":246,"volume":622},"2026-02-08T00:00:00",51.56,2678500,{"timestamp":624,"open":99,"high":625,"low":626,"close":627,"volume":628},"2026-02-09T00:00:00",51.51,50.75,51.19,1441000,{"timestamp":630,"open":631,"high":632,"low":259,"close":633,"volume":634},"2026-02-10T00:00:00",52.1,52.91,52.45,1946700,{"timestamp":636,"open":637,"high":240,"low":625,"close":112,"volume":638},"2026-02-11T00:00:00",51.88,1695300,{"timestamp":640,"open":222,"high":641,"low":642,"close":643,"volume":644},"2026-02-12T00:00:00",51.77,50.93,51.58,1063300,{"timestamp":646,"open":647,"high":269,"low":648,"close":229,"volume":649},"2026-02-17T00:00:00",51.95,51.06,1533200,{"timestamp":651,"open":283,"high":652,"low":653,"close":607,"volume":654},"2026-02-18T00:00:00",52.8,51.43,2066600,{"timestamp":656,"open":240,"high":337,"low":657,"close":658,"volume":659},"2026-02-19T00:00:00",51.97,53.31,5043000,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-02-22T00:00:00",53.54,54.12,52.65,53.49,2438700,{"timestamp":668,"open":282,"high":669,"low":665,"close":322,"volume":670},"2026-02-23T00:00:00",54.73,2521100,{"timestamp":672,"open":673,"high":674,"low":675,"close":316,"volume":676},"2026-02-24T00:00:00",54.68,54.69,53.84,1735400,{"timestamp":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-02-25T00:00:00",54.43,55.46,54.18,55.41,2535300,{"timestamp":685,"open":686,"high":687,"low":350,"close":688,"volume":689},"2026-02-26T00:00:00",54.75,55.18,54.21,1869900,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-03-01T00:00:00",53.28,53.96,52.57,53.27,2147200,{"timestamp":698,"open":224,"high":699,"low":599,"close":700,"volume":701},"2026-03-02T00:00:00",52.53,52.22,2797500,{"timestamp":703,"open":704,"high":705,"low":704,"close":348,"volume":706},"2026-03-03T00:00:00",52.71,54.38,1855900,{"timestamp":708,"open":662,"high":693,"low":709,"close":710,"volume":711},"2026-03-04T00:00:00",52.51,52.99,3256500,{"timestamp":713,"open":714,"high":591,"low":715,"close":716,"volume":717},"2026-03-05T00:00:00",52.4,51.9,52.92,1725500,{"timestamp":719,"open":720,"high":721,"low":722,"close":723,"volume":724},"2026-03-08T00:00:00",52.89,53.88,51.92,53.59,4274600,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-03-09T00:00:00",53.53,55.23,53.11,54.4,2674900,{"timestamp":733,"open":675,"high":734,"low":735,"close":736,"volume":737},"2026-03-10T00:00:00",55.13,53.64,54.3,2007600,{"timestamp":739,"open":330,"high":740,"low":741,"close":276,"volume":742},"2026-03-11T00:00:00",53.52,52.82,3729500,{"timestamp":744,"open":675,"high":745,"low":657,"close":746,"volume":747},"2026-03-12T00:00:00",54.07,52.26,6494800,{"timestamp":749,"open":295,"high":665,"low":750,"close":751,"volume":752},"2026-03-15T00:00:00",52.36,52.81,3272900,{"timestamp":754,"open":652,"high":755,"low":756,"close":757,"volume":758},"2026-03-16T00:00:00",53.55,51.31,51.61,4354800,{"timestamp":760,"open":761,"high":762,"low":763,"close":762,"volume":764},"2026-03-18T00:00:00",49.85,51.03,49.13,4925900,{"timestamp":766,"open":121,"high":767,"low":151,"close":151,"volume":768},"2026-03-19T00:00:00",50.71,8429500,{"timestamp":770,"open":242,"high":99,"low":127,"close":771,"volume":772},"2026-03-22T00:00:00",50.51,2706300,{"timestamp":774,"open":204,"high":642,"low":143,"close":100,"volume":775},"2026-03-23T00:00:00",2694000,{"timestamp":777,"open":606,"high":582,"low":778,"close":582,"volume":779},"2026-03-24T00:00:00",50.53,2082800,{"timestamp":781,"open":782,"high":783,"low":784,"close":100,"volume":785},"2026-03-25T00:00:00",51.2,51.29,50.29,3618000,{"timestamp":787,"open":217,"high":213,"low":788,"close":789,"volume":790},"2026-03-26T00:00:00",49.52,49.82,1818000,{"timestamp":792,"open":101,"high":793,"low":794,"close":795,"volume":796},"2026-03-29T00:00:00",50.62,49.45,50.28,3352200,{"timestamp":798,"open":799,"high":800,"low":99,"close":801,"volume":802},"2026-03-30T00:00:00",51.11,52.64,52.46,3517200,{"timestamp":804,"open":805,"high":289,"low":806,"close":807,"volume":808},"2026-03-31T00:00:00",53.22,52.27,53,10207000,{"timestamp":810,"open":811,"high":812,"low":813,"close":805,"volume":814},"2026-04-01T00:00:00",51.5,53.63,51.49,2333800,{"timestamp":816,"open":336,"high":310,"low":817,"close":818,"volume":819},"2026-04-05T00:00:00",52.78,53.01,2493500,{"timestamp":821,"open":818,"high":675,"low":822,"close":823,"volume":824},"2026-04-06T00:00:00",52.35,53.81,2650000,{"timestamp":826,"open":827,"high":827,"low":828,"close":829,"volume":830},"2026-04-07T00:00:00",56.8,54.86,55.34,3607000,{"timestamp":832,"open":833,"high":834,"low":359,"close":835,"volume":836},"2026-04-08T00:00:00",55.73,56.74,56.48,3737500,{"timestamp":838,"open":839,"high":840,"low":841,"close":842,"volume":843},"2026-04-09T00:00:00",57.34,57.57,56.67,57.35,3271300,{"timestamp":845,"open":839,"high":846,"low":847,"close":848,"volume":849},"2026-04-12T00:00:00",57.79,56.79,57.73,2818000,{"timestamp":851,"open":852,"high":853,"low":854,"close":855,"volume":856},"2026-04-13T00:00:00",57.49,58.64,57.48,58.15,3173100,{"timestamp":858,"open":859,"high":860,"low":861,"close":855,"volume":862},"2026-04-14T00:00:00",58.47,58.53,57.84,3528500,{"timestamp":864,"open":865,"high":866,"low":842,"close":867,"volume":868},"2026-04-15T00:00:00",58.4,58.62,57.7,1936100,{"timestamp":870,"open":871,"high":871,"low":872,"close":842,"volume":873},"2026-04-16T00:00:00",59.25,57.02,3103000,{"timestamp":875,"open":876,"high":877,"low":847,"close":878,"volume":879},"2026-04-19T00:00:00",57.64,58.02,57.47,2237500,{"timestamp":881,"open":878,"high":882,"low":883,"close":884,"volume":885},"2026-04-21T00:00:00",57.5,55.7,55.93,2500800,{"timestamp":887,"open":888,"high":889,"low":890,"close":888,"volume":891},"2026-04-22T00:00:00",55.5,56.34,55.26,6620300,{"timestamp":893,"open":894,"high":895,"low":728,"close":896,"volume":897},"2026-04-23T00:00:00",55.97,56,55.29,1481600,{"timestamp":899,"open":900,"high":901,"low":902,"close":736,"volume":903},"2026-04-26T00:00:00",55.01,55.65,54.28,1984600,{"timestamp":905,"open":906,"high":906,"low":907,"close":315,"volume":908},"2026-04-27T00:00:00",53.93,53.09,2056600,{"timestamp":910,"open":911,"high":282,"low":643,"close":230,"volume":912},"2026-04-28T00:00:00",53.26,3847100,{"timestamp":914,"open":264,"high":911,"low":700,"close":741,"volume":915},"2026-04-29T00:00:00",7869100,{"timestamp":917,"open":918,"high":234,"low":260,"close":258,"volume":919},"2026-05-03T00:00:00",53.16,3091800,{"timestamp":921,"open":922,"high":234,"low":922,"close":923,"volume":924},"2026-05-04T00:00:00",52,53.04,3618800,{"timestamp":926,"open":291,"high":927,"low":291,"close":928,"volume":929},"2026-05-05T00:00:00",54.24,54.05,3628300,{"timestamp":931,"open":932,"high":928,"low":230,"close":240,"volume":933},"2026-05-06T00:00:00",53.46,4362500,{"timestamp":935,"open":936,"high":932,"low":936,"close":937,"volume":938},"2026-05-07T00:00:00",52.24,52.73,2122700,{"timestamp":940,"open":722,"high":941,"low":942,"close":943,"volume":944},"2026-05-10T00:00:00",53.07,51.52,51.8,1549300,{"timestamp":946,"open":606,"high":611,"low":381,"close":213,"volume":947},"2026-05-11T00:00:00",11103800,{"timestamp":949,"open":950,"high":121,"low":951,"close":186,"volume":952},"2026-05-12T00:00:00",50.47,48.43,4107700,{"timestamp":954,"open":394,"high":955,"low":956,"close":957,"volume":958},"2026-05-13T00:00:00",49.8,49.02,49.08,1589100,{"timestamp":960,"open":179,"high":961,"low":171,"close":962,"volume":963},"2026-05-14T00:00:00",48.76,48.46,1216200,{"timestamp":965,"open":966,"high":967,"low":174,"close":968,"volume":969},"2026-05-17T00:00:00",48.42,48.89,48.27,1218700,{"timestamp":971,"open":972,"high":145,"low":487,"close":973,"volume":974},"2026-05-18T00:00:00",48.01,47.62,1822400,{"timestamp":976,"open":977,"high":978,"low":977,"close":979,"volume":980},"2026-05-19T00:00:00",47.7,49.57,48.7,2330500,{"timestamp":982,"open":983,"high":188,"low":167,"close":984,"volume":985},"2026-05-20T00:00:00",48.55,48.49,2206800,{"timestamp":987,"open":988,"high":989,"low":526,"close":167,"volume":990},"2026-05-21T00:00:00",47.85,48.67,1994000,{"timestamp":992,"open":993,"high":994,"low":995,"close":996,"volume":997},"2026-05-24T00:00:00",48.4,49.17,48.1,48.95,1555600,{"timestamp":999,"open":421,"high":421,"low":972,"close":1000,"volume":129},"2026-05-25T00:00:00",48.47,{"timestamp":1002,"open":994,"high":439,"low":1003,"close":192,"volume":1004},"2026-05-26T00:00:00",48.15,1742100,{"timestamp":1006,"open":1007,"high":763,"low":1008,"close":993,"volume":1009},"2026-05-27T00:00:00",48.56,48.13,2172500,{"timestamp":1011,"open":429,"high":427,"low":527,"close":178,"volume":1012},"2026-05-28T00:00:00",3586300,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":167,"volume":1018},"2026-05-31T00:00:00",48.19,48.69,47.37,1906200,{"timestamp":1020,"open":159,"high":961,"low":159,"close":983,"volume":1021},"2026-06-01T00:00:00",2005000,{"timestamp":1023,"open":1024,"high":145,"low":1025,"close":1026,"volume":1027},"2026-06-02T00:00:00",47.46,47.03,47.15,2879600,{"timestamp":1029,"open":1030,"high":1031,"low":557,"close":557,"volume":1032},"2026-06-04T00:00:00",47.1,47.31,2066100,{"timestamp":1034,"open":558,"high":477,"low":1035,"close":1036,"volume":1037},"2026-06-07T00:00:00",45.8,46.21,1187300,{"timestamp":1039,"open":405,"high":494,"low":1040,"close":1041,"volume":1042},"2026-06-08T00:00:00",46.15,46.68,1944200,{"timestamp":1044,"open":1045,"high":1045,"low":1046,"close":1047,"volume":1048},"2026-06-09T00:00:00",46.71,45.92,45.95,1332700,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-06-10T00:00:00",45.72,47.11,45.42,47.08,1709200,{"timestamp":1057,"open":1058,"high":500,"low":1059,"close":458,"volume":1060},"2026-06-11T00:00:00",46.56,46.11,1675500,{"timestamp":1062,"open":1063,"high":165,"low":483,"close":552,"volume":1064},"2026-06-14T00:00:00",48.14,3076300,{"timestamp":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2026-06-15T00:00:00",46.6,46.85,46,46.17,1958800,{"timestamp":1073,"open":446,"high":457,"low":1074,"close":1074,"volume":1075},"2026-06-16T00:00:00",45.7,1841500,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":1080,"volume":231},"2026-06-17T00:00:00",45.52,46.34,45.49,{"timestamp":1082,"open":1080,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-06-18T00:00:00",45.75,45.25,45.44,1087200,{"timestamp":1088,"open":1089,"high":468,"low":1090,"close":1091,"volume":1092},"2026-06-21T00:00:00",45.62,45.24,46.07,2556300,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":405,"volume":1098},"2026-06-22T00:00:00",45.55,46.74,45.47,2490300,{"timestamp":1100,"open":1101,"high":1102,"low":1103,"close":468,"volume":1104},"2026-06-23T00:00:00",46.45,46.59,45.67,2396600,{"timestamp":1106,"open":1096,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-06-24T00:00:00",47.88,46.72,46.9,2281000,{"timestamp":1112,"open":1113,"high":1114,"low":1108,"close":422,"volume":1115},"2026-06-25T00:00:00",47.05,47.9,1833200,{"timestamp":1117,"open":1118,"high":1008,"low":462,"close":562,"volume":1119},"2026-06-28T00:00:00",47.58,1581500,{"timestamp":1121,"open":417,"high":1122,"low":1123,"close":178,"volume":1124},"2026-06-29T00:00:00",48.29,47.14,2717800,{"timestamp":1126,"open":416,"high":1127,"low":1128,"close":416,"volume":1129},"2026-06-30T00:00:00",47.82,47.02,3539800,{"timestamp":1131,"open":178,"high":1132,"low":1133,"close":423,"volume":1134},"2026-07-01T00:00:00",48.5,47.63,2810100,{"timestamp":1136,"open":983,"high":194,"low":1137,"close":1138,"volume":1139},"2026-07-02T00:00:00",48.26,48.57,2998800,{"timestamp":1141,"open":192,"high":1000,"low":492,"close":516,"volume":1142},"2026-07-05T00:00:00",3752400,{"timestamp":1144,"open":1145,"high":134,"low":1145,"close":1007,"volume":1146},"2026-07-06T00:00:00",47.89,4176000,{"timestamp":1148,"open":1149,"high":1150,"low":167,"close":198,"volume":1151},"2026-07-07T00:00:00",48.09,48.75,2300800,{"timestamp":1153,"open":989,"high":1154,"low":989,"close":616,"volume":1155},"2026-07-08T00:00:00",50.19,3959000,{"timestamp":1157,"open":1158,"high":1159,"low":602,"close":1160,"volume":1161},"2026-07-09T00:00:00",51.39,52.3,52.12,3755600,{"timestamp":1163,"open":240,"high":936,"low":617,"close":1164,"volume":1165},"2026-07-12T00:00:00",50.96,1794500,{"timestamp":1167,"open":1168,"high":230,"low":1164,"close":1169,"volume":1170},"2026-07-13T00:00:00",51.3,51.64,2740300,{"timestamp":1172,"open":248,"high":248,"low":1173,"close":581,"volume":1174},"2026-07-14T00:00:00",50.69,1697600,{"timestamp":1176,"open":114,"high":114,"low":387,"close":200,"volume":1177},"2026-07-15T00:00:00",1505000,{"timestamp":1179,"open":132,"high":1180,"low":388,"close":1181,"volume":1182},"2026-07-16T00:00:00",50.26,49.25,3197900,{"timestamp":1184,"open":1181,"high":1185,"low":404,"close":1186,"volume":1187},"2026-07-19T00:00:00",49.64,49.49,1094200,{"timestamp":1189,"open":1190,"high":367,"low":403,"close":956,"volume":1191},"2026-07-20T00:00:00",49.5,2045200,{"timestamp":1193,"open":1194,"high":101,"low":377,"close":795,"volume":1195},"2026-07-21T00:00:00",49.1,2510900,{"timestamp":1197,"open":1198,"high":1199,"low":788,"close":135,"volume":319},"2026-07-22T00:00:00",49.89,50.17,{"timestamp":1201,"open":1202,"high":382,"low":1203,"close":1204,"volume":1205},"2026-07-23T00:00:00",49.37,48.78,49,2251100,{"timestamp":1207,"open":564,"high":1198,"low":564,"close":1185,"volume":1208},"2026-07-26T00:00:00",1431900,{"timestamp":1210,"open":1211,"high":621,"low":1185,"close":955,"volume":1212},"2026-07-27T00:00:00",51.4,8146000,{"timestamp":1214,"open":955,"high":761,"low":962,"close":962,"volume":1215},"2026-07-28T00:00:00",3052100,{"timestamp":1217,"open":1218,"high":381,"low":1138,"close":381,"volume":1219},"2026-07-29T00:00:00",48.79,2310700,{"timestamp":1221,"open":213,"high":1222,"low":127,"close":1223,"volume":1224},"2026-07-30T00:00:00",50.56,49.81,1982600,{"timestamp":1226,"open":569,"high":1227,"low":978,"close":1154,"volume":1228},"2026-08-02T00:00:00",50.95,2900100,{"timestamp":1230,"open":1231,"high":246,"low":1232,"close":211,"volume":1233},"2026-08-03T00:00:00",50.9,49.97,2205600,{"timestamp":1235,"open":599,"high":756,"low":199,"close":199,"volume":1236},"2026-08-04T00:00:00",1156200,{"timestamp":1238,"open":574,"high":206,"low":1181,"close":375,"volume":1239},"2026-08-05T00:00:00",1896000,{"timestamp":47,"open":178,"high":164,"low":511,"close":471,"volume":1241},7441400,{"timestamp":1243,"open":471,"high":1113,"low":1244,"close":1245,"volume":1246},"2026-08-09T00:00:00",45.83,46.32,2594000,{"timestamp":1248,"open":1059,"high":493,"low":1078,"close":1249,"volume":1250},"2026-08-10T00:00:00",45.64,4082600,{"timestamp":48,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},45.17,45.32,44.27,44.49,2732400,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-08-12T00:00:00",44.35,44.62,43.45,43.95,5450800,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-08-13T00:00:00",43.49,43.99,42.38,43.8,6328800,{"timestamp":1272,"open":1273,"high":1274,"low":1275,"close":1276,"volume":1277},"2026-08-16T00:00:00",43.61,44.25,43.12,43.69,4708600,{"timestamp":1279,"open":1280,"high":1281,"low":1282,"close":1283,"volume":1284},"2026-08-17T00:00:00",43.59,44.11,43.42,43.67,2576600,{"timestamp":1286,"open":1287,"high":1288,"low":1289,"close":1290,"volume":1291},"2026-08-18T00:00:00",44.26,45.11,43.92,44.29,3090100,{"timestamp":1293,"open":1294,"high":1070,"low":1294,"close":1295,"volume":1296},"2026-08-19T00:00:00",43.63,43.71,5536800,{"timestamp":1298,"open":1289,"high":1252,"low":1289,"close":1299,"volume":1300},"2026-08-20T00:00:00",44.76,2477700,{"timestamp":1302,"open":1255,"high":464,"low":1303,"close":1053,"volume":1304},"2026-08-23T00:00:00",44.21,9193700,{"timestamp":49,"open":1095,"high":1306,"low":1097,"close":456,"volume":1307},47.56,5359300,{"timestamp":1309,"open":498,"high":192,"low":498,"close":166,"volume":1310},"2026-08-25T00:00:00",6369300,{"timestamp":1312,"open":487,"high":499,"low":1313,"close":1314,"volume":1315},"2026-08-26T00:00:00",46.78,47.5,2088000,{"timestamp":1317,"open":476,"high":180,"low":547,"close":1017,"volume":1318},"2026-08-27T00:00:00",3047700,{"timestamp":1320,"open":159,"high":1321,"low":1133,"close":178,"volume":1322},"2026-08-30T00:00:00",48.34,6204700,{"timestamp":1324,"open":1325,"high":1326,"low":181,"close":1203,"volume":1327},"2026-08-31T00:00:00",48.63,49.67,5520000,{"timestamp":1329,"open":143,"high":621,"low":186,"close":118,"volume":1330},"2026-09-01T00:00:00",4186900,{"timestamp":1332,"open":1159,"high":1333,"low":253,"close":1334,"volume":1335},"2026-09-02T00:00:00",52.75,51.37,2644000,{"timestamp":1337,"open":1338,"high":112,"low":1339,"close":653,"volume":1340},"2026-09-03T00:00:00",50.89,50.44,2817900,{"timestamp":1342,"open":112,"high":700,"low":398,"close":813,"volume":1343},"2026-09-07T00:00:00",4500700,{"timestamp":1345,"open":229,"high":1346,"low":1347,"close":1347,"volume":1348},"2026-09-08T00:00:00",51.57,50.46,2786300,{"timestamp":1350,"open":433,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-09-09T00:00:00",51.87,50.08,51.81,2656100,{"timestamp":1356,"open":1357,"high":230,"low":1358,"close":757,"volume":1359},"2026-09-10T00:00:00",51.53,51.08,2388200,{"timestamp":1361,"open":1362,"high":625,"low":1363,"close":222,"volume":1364},"2026-09-13T00:00:00",50.21,49.86,1873000,{"timestamp":1366,"open":1367,"high":1368,"low":393,"close":1357,"volume":1369},"2026-09-14T00:00:00",51.75,51.85,2325300,{"timestamp":1371,"open":1372,"high":1373,"low":1374,"close":1373,"volume":1375},"2026-09-15T00:00:00",51.62,52.21,51.12,3644400,{"timestamp":1377,"open":1378,"high":241,"low":229,"close":1379,"volume":1380},"2026-09-16T00:00:00",52.5,52.11,5530900,{"timestamp":1382,"open":1383,"high":1159,"low":119,"close":580,"volume":1384},"2026-09-17T00:00:00",52.03,4021400,{"timestamp":1386,"open":1387,"high":343,"low":1388,"close":751,"volume":1389},"2026-09-20T00:00:00",52.61,52.33,2538700,{"timestamp":1391,"open":1379,"high":1392,"low":1379,"close":1393,"volume":1394},"2026-09-21T00:00:00",53.34,53.03,3346400,{"timestamp":1396,"open":1397,"high":1398,"low":1160,"close":228,"volume":1399},"2026-09-22T00:00:00",52.42,53.36,5132800,{"timestamp":1401,"open":1397,"high":1397,"low":1402,"close":1334,"volume":1403},"2026-09-23T00:00:00",51.18,2266700,[]]