[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fF0cT3a-49jQ7h5ZjhRXD4dNLdQKnWbA2brWZRarb2zE":3,"$fAeG8v_ApYfJhJQ1g-BQ10F-YyndFz7R65WaSdlD7Q_c":46,"$fxyG6huj_Ke7TgTnWUj8WVqfqFZHfJ4cWW71DFqjl9_A":96},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ENGI3","engi3","stock","EnergiSA S.A.","Grupo Energisa","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},12.55,-0.11,-0.8689,"BRL","2026-09-25T23:48:08Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.602,9.126,2.69,3.86,21.03,1.39,3.95,7.61,0.72,67998797000,8940944000,6.6,9.68,1.76,4.13,18.28,24.66,4.64,1.81,1.56,2.7037,[],[41,42,43,44,45],"ENGI11","EQTL3","CMIG4","CPFE3","ENEV3",{"items":47,"totalItens":93,"success":94,"errors":95,"limitReached":93},[48,56,61,66,70,75,79,84,88],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.16,"2023-03-16T00:00:00","2023-03-21T00:00:00","2023-03-30T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":55},0.14,"2023-08-10T00:00:00","2023-08-15T00:00:00","2023-08-29T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},0.2,"2023-12-21T00:00:00","2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":67,"comDate":68,"paymentDate":69,"status":55},"2024-08-07T00:00:00","2024-08-12T00:00:00","2024-08-28T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":55},0.38,"2025-02-20T00:00:00","2025-02-25T00:00:00","2025-03-28T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":76,"comDate":77,"paymentDate":78,"status":55},"2025-08-07T00:00:00","2025-08-12T00:00:00","2025-09-26T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":55},0.140231,"2025-11-19T00:00:00","2025-11-26T00:00:00","2025-12-19T00:00:00",{"type":85,"category":7,"amount":86,"approvalDate":81,"comDate":87,"paymentDate":87,"status":55},3,10,"2025-11-27T00:00:00",{"type":49,"category":50,"amount":89,"approvalDate":90,"comDate":91,"paymentDate":92,"status":55},0.1,"2026-08-06T00:00:00","2026-08-11T00:00:00","2026-08-24T00:00:00",null,true,[],{"items":97,"totalItens":93,"success":94,"errors":958,"limitReached":93},[98,103,109,114,121,126,131,137,144,150,155,161,165,170,177,182,186,191,196,200,205,211,217,224,230,236,240,244,249,253,259,264,269,275,281,286,289,294,300,305,309,315,318,321,327,330,333,336,341,347,353,357,362,367,371,374,378,383,387,393,398,402,408,413,418,421,426,429,435,439,442,446,449,455,459,461,465,470,475,480,483,487,490,493,497,502,505,509,513,518,522,525,529,533,537,539,542,544,547,551,553,555,558,562,564,567,569,572,574,580,583,586,589,591,594,596,598,601,603,606,608,611,613,618,620,622,624,627,630,633,635,639,641,644,647,651,657,660,662,667,669,671,673,676,679,681,685,688,690,692,694,696,699,704,708,711,713,716,718,720,722,725,730,734,738,742,748,751,756,760,763,768,772,777,781,785,790,793,795,798,800,802,804,807,810,812,815,818,820,823,825,827,830,832,834,836,838,840,842,844,846,848,853,856,859,862,864,866,868,870,871,875,880,882,885,890,894,896,899,901,903,907,908,910,913,916,918,920,922,925,927,929,931,934,936,938,941,943,945,947,949,951,953,955],{"timestamp":99,"open":100,"high":100,"low":101,"close":101,"volume":102},"2025-09-28T00:00:00",13.72,13.55,600,{"timestamp":104,"open":105,"high":105,"low":106,"close":107,"volume":108},"2025-09-29T00:00:00",13.73,13.26,13.47,6600,{"timestamp":110,"open":111,"high":111,"low":112,"close":112,"volume":113},"2025-09-30T00:00:00",13.5,13.15,5400,{"timestamp":115,"open":116,"high":117,"low":118,"close":119,"volume":120},"2025-10-01T00:00:00",13.25,13.37,12.85,13.31,2100,{"timestamp":122,"open":123,"high":117,"low":124,"close":112,"volume":125},"2025-10-02T00:00:00",13.36,13.05,1900,{"timestamp":127,"open":128,"high":129,"low":128,"close":129,"volume":130},"2025-10-05T00:00:00",12.91,13.1,700,{"timestamp":132,"open":133,"high":133,"low":134,"close":135,"volume":136},"2025-10-06T00:00:00",12.88,12.6,12.77,2300,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-07T00:00:00",12.63,12.8,12.38,12.5,3600,{"timestamp":145,"open":146,"high":147,"low":148,"close":148,"volume":149},"2025-10-08T00:00:00",12.4,12.47,12.33,4700,{"timestamp":151,"open":152,"high":142,"low":153,"close":153,"volume":154},"2025-10-09T00:00:00",12.34,12.14,4600,{"timestamp":156,"open":157,"high":146,"low":158,"close":159,"volume":160},"2025-10-12T00:00:00",12.39,12.11,12.17,1100,{"timestamp":162,"open":163,"high":118,"low":163,"close":134,"volume":164},"2025-10-13T00:00:00",12.04,4400,{"timestamp":166,"open":167,"high":129,"low":167,"close":168,"volume":169},"2025-10-14T00:00:00",12.24,12.96,5000,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-15T00:00:00",13.19,13.4,13.01,13.13,1300,{"timestamp":178,"open":116,"high":179,"low":116,"close":180,"volume":181},"2025-10-16T00:00:00",14.12,14.06,7900,{"timestamp":183,"open":184,"high":185,"low":105,"close":185,"volume":169},"2025-10-19T00:00:00",13.87,14.14,{"timestamp":187,"open":188,"high":189,"low":190,"close":105,"volume":176},"2025-10-20T00:00:00",14.2,14.3,13.71,{"timestamp":192,"open":193,"high":194,"low":195,"close":100,"volume":136},"2025-10-21T00:00:00",13.77,13.89,13.7,{"timestamp":197,"open":198,"high":188,"low":198,"close":188,"volume":199},"2025-10-22T00:00:00",13.85,1400,{"timestamp":201,"open":202,"high":203,"low":188,"close":188,"volume":204},"2025-10-23T00:00:00",14.34,14.48,6400,{"timestamp":206,"open":207,"high":208,"low":209,"close":208,"volume":210},"2025-10-26T00:00:00",14.5,15,13.99,13300,{"timestamp":212,"open":213,"high":214,"low":189,"close":215,"volume":216},"2025-10-27T00:00:00",15.22,15.47,14.33,6000,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-29T00:00:00",14.53,14.86,14.31,14.77,2600,{"timestamp":225,"open":226,"high":227,"low":228,"close":227,"volume":229},"2025-10-30T00:00:00",14.59,14.93,14.41,3900,{"timestamp":231,"open":232,"high":232,"low":233,"close":234,"volume":235},"2025-11-02T00:00:00",14.76,14.44,14.6,3700,{"timestamp":237,"open":238,"high":238,"low":239,"close":189,"volume":130},"2025-11-03T00:00:00",14.56,14.28,{"timestamp":241,"open":242,"high":226,"low":189,"close":243,"volume":125},"2025-11-04T00:00:00",14.32,14.54,{"timestamp":245,"open":243,"high":246,"low":247,"close":248,"volume":169},"2025-11-05T00:00:00",14.64,14.15,14.16,{"timestamp":250,"open":248,"high":248,"low":105,"close":251,"volume":252},"2025-11-06T00:00:00",13.93,2700,{"timestamp":254,"open":255,"high":256,"low":255,"close":257,"volume":258},"2025-11-09T00:00:00",14.18,14.39,14.35,2200,{"timestamp":260,"open":261,"high":256,"low":262,"close":247,"volume":263},"2025-11-10T00:00:00",14.38,14.05,5200,{"timestamp":265,"open":266,"high":266,"low":267,"close":266,"volume":268},"2025-11-11T00:00:00",14.29,13.75,6300,{"timestamp":270,"open":271,"high":272,"low":105,"close":273,"volume":274},"2025-11-12T00:00:00",14,14.7,14.51,14900,{"timestamp":276,"open":273,"high":277,"low":278,"close":279,"volume":280},"2025-11-13T00:00:00",14.68,14.26,14.65,1800,{"timestamp":282,"open":246,"high":283,"low":284,"close":285,"volume":143},"2025-11-16T00:00:00",15.05,14.58,14.81,{"timestamp":287,"open":243,"high":232,"low":288,"close":232,"volume":120},"2025-11-17T00:00:00",13.8,{"timestamp":290,"open":220,"high":291,"low":256,"close":292,"volume":293},"2025-11-18T00:00:00",14.97,14.55,3400,{"timestamp":295,"open":296,"high":296,"low":297,"close":298,"volume":299},"2025-11-20T00:00:00",14.72,13.9,13.92,30700,{"timestamp":301,"open":302,"high":303,"low":195,"close":278,"volume":304},"2025-11-23T00:00:00",13.91,14.27,19200,{"timestamp":306,"open":278,"high":189,"low":307,"close":271,"volume":308},"2025-11-24T00:00:00",13.53,21000,{"timestamp":310,"open":198,"high":311,"low":312,"close":313,"volume":314},"2025-11-25T00:00:00",14.88,13.66,14.57,16700,{"timestamp":82,"open":256,"high":222,"low":202,"close":316,"volume":317},14.47,5600,{"timestamp":87,"open":117,"high":316,"low":123,"close":319,"volume":320},13.49,8800,{"timestamp":322,"open":323,"high":288,"low":324,"close":325,"volume":326},"2025-11-30T00:00:00",13.45,13.2,13.43,5300,{"timestamp":328,"open":325,"high":111,"low":329,"close":323,"volume":154},"2025-12-01T00:00:00",13.21,{"timestamp":331,"open":307,"high":288,"low":173,"close":325,"volume":332},"2025-12-02T00:00:00",9000,{"timestamp":334,"open":111,"high":335,"low":173,"close":312,"volume":229},"2025-12-03T00:00:00",13.76,{"timestamp":337,"open":338,"high":297,"low":339,"close":129,"volume":340},"2025-12-04T00:00:00",13.58,13,15800,{"timestamp":342,"open":174,"high":343,"low":344,"close":345,"volume":346},"2025-12-07T00:00:00",13.04,12.49,12.78,9900,{"timestamp":348,"open":349,"high":343,"low":350,"close":351,"volume":352},"2025-12-08T00:00:00",12.7,12.41,12.9,4500,{"timestamp":354,"open":351,"high":129,"low":355,"close":356,"volume":199},"2025-12-09T00:00:00",12.82,12.87,{"timestamp":358,"open":359,"high":360,"low":359,"close":324,"volume":361},"2025-12-10T00:00:00",12.72,13.3,3000,{"timestamp":363,"open":364,"high":173,"low":174,"close":365,"volume":366},"2025-12-11T00:00:00",13.39,13.11,1600,{"timestamp":368,"open":369,"high":111,"low":369,"close":323,"volume":370},"2025-12-14T00:00:00",13.03,2900,{"timestamp":372,"open":325,"high":325,"low":140,"close":339,"volume":373},"2025-12-15T00:00:00",4200,{"timestamp":375,"open":339,"high":129,"low":376,"close":140,"volume":377},"2025-12-16T00:00:00",12.35,21300,{"timestamp":379,"open":380,"high":380,"low":381,"close":148,"volume":382},"2025-12-17T00:00:00",12.69,11.69,20200,{"timestamp":384,"open":350,"high":385,"low":376,"close":142,"volume":386},"2025-12-18T00:00:00",13.65,42800,{"timestamp":388,"open":389,"high":389,"low":390,"close":391,"volume":392},"2025-12-21T00:00:00",12.44,11.9,12.05,13700,{"timestamp":394,"open":395,"high":141,"low":396,"close":141,"volume":397},"2025-12-22T00:00:00",12.08,12.07,3300,{"timestamp":399,"open":157,"high":146,"low":400,"close":401,"volume":113},"2025-12-25T00:00:00",12.09,12.29,{"timestamp":403,"open":376,"high":404,"low":405,"close":406,"volume":407},"2025-12-28T00:00:00",12.83,12.16,12.19,7000,{"timestamp":409,"open":410,"high":344,"low":411,"close":376,"volume":412},"2025-12-29T00:00:00",12.3,12.23,3800,{"timestamp":414,"open":415,"high":416,"low":406,"close":417,"volume":280},"2026-01-01T00:00:00",12.36,12.42,12.25,{"timestamp":419,"open":167,"high":420,"low":167,"close":134,"volume":258},"2026-01-04T00:00:00",12.68,{"timestamp":422,"open":380,"high":423,"low":380,"close":424,"volume":425},"2026-01-05T00:00:00",13.28,12.92,21500,{"timestamp":427,"open":428,"high":404,"low":411,"close":411,"volume":332},"2026-01-06T00:00:00",12.81,{"timestamp":430,"open":142,"high":431,"low":432,"close":433,"volume":434},"2026-01-07T00:00:00",12.99,12.1,12.71,12800,{"timestamp":436,"open":135,"high":431,"low":437,"close":351,"volume":438},"2026-01-08T00:00:00",12.76,2800,{"timestamp":440,"open":441,"high":424,"low":139,"close":424,"volume":143},"2026-01-11T00:00:00",12.89,{"timestamp":443,"open":444,"high":444,"low":445,"close":410,"volume":407},"2026-01-12T00:00:00",12.65,12.27,{"timestamp":447,"open":350,"high":135,"low":405,"close":410,"volume":448},"2026-01-13T00:00:00",13600,{"timestamp":450,"open":451,"high":452,"low":453,"close":454,"volume":199},"2026-01-14T00:00:00",12.21,12.37,12.2,12.22,{"timestamp":456,"open":457,"high":142,"low":457,"close":454,"volume":458},"2026-01-15T00:00:00",12.15,1700,{"timestamp":460,"open":147,"high":147,"low":453,"close":410,"volume":280},"2026-01-18T00:00:00",{"timestamp":462,"open":463,"high":146,"low":391,"close":405,"volume":464},"2026-01-19T00:00:00",12.18,9800,{"timestamp":466,"open":467,"high":468,"low":401,"close":468,"volume":469},"2026-01-20T00:00:00",12.46,13.24,22500,{"timestamp":471,"open":423,"high":472,"low":174,"close":473,"volume":474},"2026-01-21T00:00:00",13.57,13.27,7100,{"timestamp":476,"open":477,"high":477,"low":478,"close":360,"volume":479},"2026-01-22T00:00:00",13.33,13.22,2400,{"timestamp":481,"open":116,"high":173,"low":365,"close":482,"volume":235},"2026-01-25T00:00:00",13.29,{"timestamp":484,"open":485,"high":486,"low":485,"close":172,"volume":154},"2026-01-26T00:00:00",13.07,13.35,{"timestamp":488,"open":489,"high":489,"low":172,"close":119,"volume":223},"2026-01-27T00:00:00",13.34,{"timestamp":491,"open":486,"high":486,"low":128,"close":424,"volume":492},"2026-01-28T00:00:00",8900,{"timestamp":494,"open":428,"high":495,"low":349,"close":495,"volume":496},"2026-02-01T00:00:00",12.84,2500,{"timestamp":498,"open":499,"high":423,"low":500,"close":345,"volume":501},"2026-02-02T00:00:00",12.98,12.67,3500,{"timestamp":503,"open":420,"high":345,"low":411,"close":401,"volume":504},"2026-02-03T00:00:00",15300,{"timestamp":506,"open":410,"high":507,"low":453,"close":142,"volume":508},"2026-02-05T00:00:00",12.59,11100,{"timestamp":510,"open":142,"high":511,"low":147,"close":359,"volume":512},"2026-02-08T00:00:00",12.75,4100,{"timestamp":514,"open":515,"high":135,"low":516,"close":517,"volume":370},"2026-02-09T00:00:00",12.58,12.57,12.61,{"timestamp":519,"open":467,"high":520,"low":521,"close":420,"volume":169},"2026-02-10T00:00:00",12.86,12.45,{"timestamp":523,"open":142,"high":129,"low":142,"close":524,"volume":332},"2026-02-11T00:00:00",12.62,{"timestamp":526,"open":139,"high":441,"low":527,"close":524,"volume":528},"2026-02-12T00:00:00",12.52,10500,{"timestamp":530,"open":531,"high":520,"low":139,"close":139,"volume":532},"2026-02-17T00:00:00",12.79,1500,{"timestamp":534,"open":404,"high":535,"low":444,"close":444,"volume":536},"2026-02-18T00:00:00",12.95,2000,{"timestamp":538,"open":444,"high":441,"low":507,"close":441,"volume":143},"2026-02-19T00:00:00",{"timestamp":540,"open":351,"high":541,"low":380,"close":437,"volume":536},"2026-02-22T00:00:00",12.94,{"timestamp":543,"open":541,"high":541,"low":524,"close":345,"volume":397},"2026-02-23T00:00:00",{"timestamp":545,"open":520,"high":431,"low":420,"close":345,"volume":546},"2026-02-24T00:00:00",4900,{"timestamp":548,"open":351,"high":339,"low":549,"close":140,"volume":550},"2026-02-25T00:00:00",12.74,6700,{"timestamp":552,"open":437,"high":339,"low":444,"close":500,"volume":352},"2026-02-26T00:00:00",{"timestamp":554,"open":139,"high":441,"low":142,"close":142,"volume":252},"2026-03-01T00:00:00",{"timestamp":556,"open":142,"high":531,"low":417,"close":349,"volume":557},"2026-03-02T00:00:00",4300,{"timestamp":559,"open":345,"high":124,"low":560,"close":124,"volume":561},"2026-03-03T00:00:00",12.64,8600,{"timestamp":563,"open":369,"high":369,"low":359,"close":118,"volume":361},"2026-03-04T00:00:00",{"timestamp":565,"open":349,"high":441,"low":566,"close":359,"volume":326},"2026-03-05T00:00:00",12.51,{"timestamp":568,"open":359,"high":511,"low":142,"close":142,"volume":536},"2026-03-08T00:00:00",{"timestamp":570,"open":420,"high":356,"low":571,"close":356,"volume":125},"2026-03-09T00:00:00",12.56,{"timestamp":573,"open":515,"high":133,"low":515,"close":118,"volume":176},"2026-03-10T00:00:00",{"timestamp":575,"open":507,"high":576,"low":577,"close":578,"volume":579},"2026-03-11T00:00:00",12.66,12.28,12.31,8400,{"timestamp":581,"open":134,"high":420,"low":410,"close":582,"volume":397},"2026-03-12T00:00:00",12.32,{"timestamp":584,"open":410,"high":495,"low":445,"close":511,"volume":585},"2026-03-15T00:00:00",5900,{"timestamp":587,"open":404,"high":482,"low":142,"close":142,"volume":588},"2026-03-16T00:00:00",13400,{"timestamp":590,"open":566,"high":444,"low":350,"close":142,"volume":366},"2026-03-18T00:00:00",{"timestamp":592,"open":593,"high":524,"low":146,"close":467,"volume":258},"2026-03-19T00:00:00",12.43,{"timestamp":595,"open":349,"high":404,"low":467,"close":140,"volume":438},"2026-03-22T00:00:00",{"timestamp":597,"open":515,"high":500,"low":376,"close":141,"volume":546},"2026-03-23T00:00:00",{"timestamp":599,"open":380,"high":380,"low":350,"close":444,"volume":600},"2026-03-24T00:00:00",300,{"timestamp":602,"open":376,"high":349,"low":152,"close":452,"volume":397},"2026-03-25T00:00:00",{"timestamp":604,"open":148,"high":376,"low":605,"close":577,"volume":235},"2026-03-26T00:00:00",12.26,{"timestamp":607,"open":593,"high":521,"low":401,"close":521,"volume":361},"2026-03-29T00:00:00",{"timestamp":609,"open":521,"high":140,"low":521,"close":437,"volume":610},"2026-03-30T00:00:00",7200,{"timestamp":612,"open":531,"high":356,"low":527,"close":520,"volume":361},"2026-03-31T00:00:00",{"timestamp":614,"open":404,"high":499,"low":615,"close":616,"volume":617},"2026-04-01T00:00:00",12.54,12.93,10000,{"timestamp":619,"open":345,"high":356,"low":507,"close":507,"volume":366},"2026-04-05T00:00:00",{"timestamp":621,"open":615,"high":351,"low":615,"close":351,"volume":136},"2026-04-06T00:00:00",{"timestamp":623,"open":351,"high":482,"low":576,"close":404,"volume":340},"2026-04-07T00:00:00",{"timestamp":625,"open":140,"high":478,"low":140,"close":128,"volume":626},"2026-04-08T00:00:00",6100,{"timestamp":628,"open":369,"high":629,"low":424,"close":124,"volume":229},"2026-04-09T00:00:00",13.12,{"timestamp":631,"open":124,"high":324,"low":369,"close":632,"volume":407},"2026-04-12T00:00:00",13.06,{"timestamp":634,"open":329,"high":482,"low":541,"close":535,"volume":512},"2026-04-13T00:00:00",{"timestamp":636,"open":535,"high":423,"low":535,"close":637,"volume":638},"2026-04-14T00:00:00",13.08,4000,{"timestamp":640,"open":541,"high":478,"low":541,"close":478,"volume":361},"2026-04-15T00:00:00",{"timestamp":642,"open":478,"high":360,"low":632,"close":637,"volume":643},"2026-04-16T00:00:00",3100,{"timestamp":645,"open":468,"high":288,"low":632,"close":288,"volume":646},"2026-04-19T00:00:00",12300,{"timestamp":648,"open":649,"high":271,"low":119,"close":119,"volume":650},"2026-04-21T00:00:00",13.81,21400,{"timestamp":652,"open":653,"high":654,"low":473,"close":655,"volume":656},"2026-04-22T00:00:00",13.32,13.56,13.54,5500,{"timestamp":658,"open":116,"high":107,"low":112,"close":173,"volume":659},"2026-04-23T00:00:00",5800,{"timestamp":661,"open":329,"high":423,"low":632,"close":632,"volume":154},"2026-04-26T00:00:00",{"timestamp":663,"open":632,"high":664,"low":339,"close":665,"volume":666},"2026-04-27T00:00:00",13.6,13.41,10400,{"timestamp":668,"open":360,"high":360,"low":485,"close":360,"volume":512},"2026-04-28T00:00:00",{"timestamp":670,"open":360,"high":111,"low":468,"close":111,"volume":252},"2026-04-29T00:00:00",{"timestamp":672,"open":111,"high":111,"low":116,"close":116,"volume":143},"2026-05-03T00:00:00",{"timestamp":674,"open":116,"high":173,"low":116,"close":173,"volume":675},"2026-05-04T00:00:00",1000,{"timestamp":677,"open":173,"high":664,"low":632,"close":653,"volume":678},"2026-05-05T00:00:00",18000,{"timestamp":680,"open":324,"high":653,"low":351,"close":351,"volume":317},"2026-05-06T00:00:00",{"timestamp":682,"open":128,"high":683,"low":428,"close":683,"volume":684},"2026-05-07T00:00:00",13.18,10800,{"timestamp":686,"open":520,"high":616,"low":687,"close":687,"volume":370},"2026-05-10T00:00:00",12.73,{"timestamp":689,"open":433,"high":433,"low":593,"close":147,"volume":293},"2026-05-11T00:00:00",{"timestamp":691,"open":593,"high":467,"low":153,"close":453,"volume":550},"2026-05-12T00:00:00",{"timestamp":693,"open":148,"high":147,"low":406,"close":406,"volume":160},"2026-05-13T00:00:00",{"timestamp":695,"open":432,"high":453,"low":390,"close":453,"volume":438},"2026-05-14T00:00:00",{"timestamp":697,"open":417,"high":445,"low":698,"close":698,"volume":496},"2026-05-17T00:00:00",12.02,{"timestamp":700,"open":701,"high":406,"low":702,"close":703,"volume":120},"2026-05-18T00:00:00",12,11.91,11.95,{"timestamp":705,"open":706,"high":157,"low":703,"close":707,"volume":479},"2026-05-19T00:00:00",11.96,12.12,{"timestamp":709,"open":159,"high":159,"low":710,"close":432,"volume":458},"2026-05-20T00:00:00",12.01,{"timestamp":712,"open":710,"high":157,"low":710,"close":391,"volume":643},"2026-05-21T00:00:00",{"timestamp":714,"open":715,"high":415,"low":391,"close":391,"volume":532},"2026-05-24T00:00:00",12.06,{"timestamp":717,"open":396,"high":167,"low":710,"close":163,"volume":496},"2026-05-25T00:00:00",{"timestamp":719,"open":453,"high":453,"low":701,"close":701,"volume":458},"2026-05-26T00:00:00",{"timestamp":721,"open":710,"high":710,"low":390,"close":390,"volume":496},"2026-05-27T00:00:00",{"timestamp":723,"open":701,"high":701,"low":724,"close":390,"volume":113},"2026-05-28T00:00:00",11.7,{"timestamp":726,"open":727,"high":728,"low":729,"close":729,"volume":176},"2026-05-31T00:00:00",11.77,11.99,11.72,{"timestamp":731,"open":732,"high":432,"low":733,"close":432,"volume":199},"2026-06-01T00:00:00",11.97,11.88,{"timestamp":735,"open":736,"high":732,"low":737,"close":729,"volume":252},"2026-06-02T00:00:00",11.81,11.71,{"timestamp":739,"open":737,"high":740,"low":741,"close":740,"volume":361},"2026-06-04T00:00:00",11.94,11.63,{"timestamp":743,"open":744,"high":745,"low":746,"close":746,"volume":747},"2026-06-07T00:00:00",11.61,11.89,11.4,7500,{"timestamp":749,"open":750,"high":724,"low":750,"close":381,"volume":366},"2026-06-08T00:00:00",11.46,{"timestamp":752,"open":753,"high":753,"low":754,"close":755,"volume":181},"2026-06-09T00:00:00",11.68,11.36,11.45,{"timestamp":757,"open":758,"high":381,"low":759,"close":381,"volume":532},"2026-06-10T00:00:00",11.41,11.34,{"timestamp":761,"open":750,"high":741,"low":750,"close":762,"volume":252},"2026-06-11T00:00:00",11.5,{"timestamp":764,"open":765,"high":766,"low":765,"close":767,"volume":643},"2026-06-14T00:00:00",11.52,11.82,11.8,{"timestamp":769,"open":766,"high":745,"low":770,"close":771,"volume":458},"2026-06-15T00:00:00",11.53,11.73,{"timestamp":773,"open":771,"high":774,"low":775,"close":776,"volume":361},"2026-06-16T00:00:00",11.98,11.6,11.76,{"timestamp":778,"open":779,"high":780,"low":770,"close":724,"volume":136},"2026-06-17T00:00:00",11.62,11.86,{"timestamp":782,"open":724,"high":703,"low":783,"close":784,"volume":361},"2026-06-18T00:00:00",11.51,11.67,{"timestamp":786,"open":765,"high":787,"low":788,"close":789,"volume":638},"2026-06-21T00:00:00",11.87,11.31,11.56,{"timestamp":791,"open":792,"high":792,"low":744,"close":792,"volume":366},"2026-06-22T00:00:00",11.79,{"timestamp":794,"open":762,"high":792,"low":755,"close":771,"volume":675},"2026-06-23T00:00:00",{"timestamp":796,"open":767,"high":390,"low":771,"close":797,"volume":102},"2026-06-24T00:00:00",11.75,{"timestamp":799,"open":390,"high":728,"low":775,"close":767,"volume":536},"2026-06-25T00:00:00",{"timestamp":801,"open":767,"high":774,"low":767,"close":774,"volume":130},"2026-06-28T00:00:00",{"timestamp":803,"open":767,"high":710,"low":767,"close":710,"volume":199},"2026-06-29T00:00:00",{"timestamp":805,"open":767,"high":710,"low":724,"close":710,"volume":806},"2026-06-30T00:00:00",800,{"timestamp":808,"open":736,"high":582,"low":767,"close":582,"volume":809},"2026-07-01T00:00:00",6800,{"timestamp":811,"open":445,"high":376,"low":432,"close":432,"volume":675},"2026-07-02T00:00:00",{"timestamp":813,"open":701,"high":153,"low":767,"close":814,"volume":176},"2026-07-05T00:00:00",11.83,{"timestamp":816,"open":817,"high":401,"low":702,"close":702,"volume":458},"2026-07-06T00:00:00",12.13,{"timestamp":819,"open":577,"high":577,"low":766,"close":707,"volume":458},"2026-07-07T00:00:00",{"timestamp":821,"open":406,"high":401,"low":822,"close":577,"volume":143},"2026-07-08T00:00:00",11.84,{"timestamp":824,"open":401,"high":527,"low":406,"close":578,"volume":407},"2026-07-09T00:00:00",{"timestamp":826,"open":582,"high":582,"low":707,"close":707,"volume":373},"2026-07-12T00:00:00",{"timestamp":828,"open":405,"high":167,"low":829,"close":740,"volume":204},"2026-07-13T00:00:00",11.92,{"timestamp":831,"open":390,"high":400,"low":814,"close":814,"volume":280},"2026-07-14T00:00:00",{"timestamp":833,"open":766,"high":766,"low":797,"close":767,"volume":160},"2026-07-15T00:00:00",{"timestamp":835,"open":703,"high":703,"low":729,"close":729,"volume":600},"2026-07-16T00:00:00",{"timestamp":837,"open":698,"high":698,"low":724,"close":724,"volume":479},"2026-07-19T00:00:00",{"timestamp":839,"open":737,"high":780,"low":724,"close":766,"volume":125},"2026-07-20T00:00:00",{"timestamp":841,"open":767,"high":390,"low":729,"close":766,"volume":136},"2026-07-21T00:00:00",{"timestamp":843,"open":767,"high":453,"low":767,"close":453,"volume":675},"2026-07-22T00:00:00",{"timestamp":845,"open":814,"high":787,"low":797,"close":776,"volume":199},"2026-07-23T00:00:00",{"timestamp":847,"open":740,"high":703,"low":770,"close":792,"volume":361},"2026-07-26T00:00:00",{"timestamp":849,"open":741,"high":850,"low":741,"close":851,"volume":852},"2026-07-27T00:00:00",12.53,11.93,7300,{"timestamp":854,"open":457,"high":457,"low":724,"close":767,"volume":855},"2026-07-28T00:00:00",6500,{"timestamp":857,"open":733,"high":728,"low":858,"close":728,"volume":164},"2026-07-29T00:00:00",11.78,{"timestamp":860,"open":381,"high":774,"low":381,"close":733,"volume":861},"2026-07-30T00:00:00",900,{"timestamp":863,"open":703,"high":774,"low":729,"close":733,"volume":130},"2026-08-02T00:00:00",{"timestamp":865,"open":390,"high":457,"low":787,"close":787,"volume":861},"2026-08-03T00:00:00",{"timestamp":867,"open":406,"high":406,"low":703,"close":391,"volume":536},"2026-08-04T00:00:00",{"timestamp":869,"open":767,"high":710,"low":737,"close":390,"volume":280},"2026-08-05T00:00:00",{"timestamp":90,"open":724,"high":733,"low":762,"close":762,"volume":656},{"timestamp":872,"open":783,"high":873,"low":874,"close":874,"volume":352},"2026-08-09T00:00:00",11.55,11.35,{"timestamp":876,"open":877,"high":390,"low":878,"close":792,"volume":879},"2026-08-10T00:00:00",11.44,11.38,9600,{"timestamp":91,"open":775,"high":775,"low":758,"close":881,"volume":546},11.49,{"timestamp":883,"open":881,"high":881,"low":884,"close":884,"volume":536},"2026-08-12T00:00:00",11.26,{"timestamp":886,"open":887,"high":888,"low":884,"close":759,"volume":889},"2026-08-13T00:00:00",11.27,11.39,3200,{"timestamp":891,"open":888,"high":892,"low":888,"close":893,"volume":229},"2026-08-16T00:00:00",11.65,11.42,{"timestamp":895,"open":746,"high":770,"low":878,"close":750,"volume":458},"2026-08-17T00:00:00",{"timestamp":897,"open":724,"high":792,"low":898,"close":797,"volume":176},"2026-08-18T00:00:00",11.54,{"timestamp":900,"open":724,"high":706,"low":744,"close":744,"volume":638},"2026-08-19T00:00:00",{"timestamp":902,"open":741,"high":740,"low":741,"close":740,"volume":675},"2026-08-20T00:00:00",{"timestamp":904,"open":905,"high":829,"low":758,"close":729,"volume":906},"2026-08-23T00:00:00",11.64,6900,{"timestamp":92,"open":775,"high":390,"low":783,"close":784,"volume":643},{"timestamp":909,"open":780,"high":787,"low":753,"close":766,"volume":806},"2026-08-25T00:00:00",{"timestamp":911,"open":745,"high":390,"low":737,"close":912,"volume":176},"2026-08-26T00:00:00",11.74,{"timestamp":914,"open":912,"high":912,"low":770,"close":915,"volume":643},"2026-08-27T00:00:00",11.58,{"timestamp":917,"open":727,"high":745,"low":783,"close":912,"volume":160},"2026-08-30T00:00:00",{"timestamp":919,"open":776,"high":701,"low":753,"close":390,"volume":458},"2026-08-31T00:00:00",{"timestamp":921,"open":390,"high":406,"low":390,"close":153,"volume":617},"2026-09-01T00:00:00",{"timestamp":923,"open":453,"high":112,"low":453,"close":146,"volume":924},"2026-09-02T00:00:00",15100,{"timestamp":926,"open":605,"high":389,"low":417,"close":157,"volume":235},"2026-09-03T00:00:00",{"timestamp":928,"open":457,"high":344,"low":457,"close":415,"volume":479},"2026-09-07T00:00:00",{"timestamp":930,"open":376,"high":376,"low":158,"close":153,"volume":458},"2026-09-08T00:00:00",{"timestamp":932,"open":933,"high":463,"low":933,"close":432,"volume":120},"2026-09-09T00:00:00",12.03,{"timestamp":935,"open":432,"high":406,"low":432,"close":406,"volume":861},"2026-09-10T00:00:00",{"timestamp":937,"open":391,"high":376,"low":933,"close":376,"volume":326},"2026-09-13T00:00:00",{"timestamp":939,"open":454,"high":940,"low":395,"close":395,"volume":397},"2026-09-14T00:00:00",12.48,{"timestamp":942,"open":163,"high":146,"low":163,"close":410,"volume":373},"2026-09-15T00:00:00",{"timestamp":944,"open":141,"high":157,"low":411,"close":445,"volume":438},"2026-09-16T00:00:00",{"timestamp":946,"open":411,"high":134,"low":406,"close":417,"volume":169},"2026-09-17T00:00:00",{"timestamp":948,"open":507,"high":507,"low":445,"close":566,"volume":512},"2026-09-20T00:00:00",{"timestamp":950,"open":566,"high":549,"low":521,"close":359,"volume":536},"2026-09-21T00:00:00",{"timestamp":952,"open":433,"high":359,"low":566,"close":566,"volume":458},"2026-09-22T00:00:00",{"timestamp":954,"open":350,"high":349,"low":410,"close":576,"volume":252},"2026-09-23T00:00:00",{"timestamp":956,"open":566,"high":134,"low":451,"close":12,"volume":957},"2026-09-24T00:00:00",6200,[]]