[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fbFlZqxucrrxRzIJLGPvwPOAwT8IkpceOjTV03NTD5-s":3,"$fDNTbGb025GcMTtWp7lWmvlNsqv69klodtm4nfThiMZ4":54,"$fDpKm9c0vc7zmSVLqbgaflzJwKcSyBYUGiqoTPlVkuaM":96},{"items":4,"totalItens":51,"success":52,"errors":53,"limitReached":51},[5,13,18,23,27,32,36,41,46],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.16,"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},0.14,"2023-08-10T00:00:00","2023-08-15T00:00:00","2023-08-29T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.2,"2023-12-21T00:00:00","2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":24,"comDate":25,"paymentDate":26,"status":12},"2024-08-07T00:00:00","2024-08-12T00:00:00","2024-08-28T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":12},0.38,"2025-02-20T00:00:00","2025-02-25T00:00:00","2025-03-28T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":33,"comDate":34,"paymentDate":35,"status":12},"2025-08-07T00:00:00","2025-08-12T00:00:00","2025-09-26T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":39,"paymentDate":40,"status":12},0.140231,"2025-11-19T00:00:00","2025-11-26T00:00:00","2025-12-19T00:00:00",{"type":42,"category":43,"amount":44,"approvalDate":38,"comDate":45,"paymentDate":45,"status":12},3,"stock",10,"2025-11-27T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":12},0.1,"2026-08-06T00:00:00","2026-08-11T00:00:00","2026-08-24T00:00:00",null,true,[],{"summary":55,"quote":61,"fundamentals":67,"priceHistory":89,"relatedTickers":90},{"ticker":56,"slug":57,"kind":43,"companyName":58,"shortName":59,"description":60},"ENGI4","engi4","EnergiSA S.A.","Grupo Energisa","",{"price":62,"change":63,"changePercent":64,"currency":65,"updatedAt":66},9.78,-0.12,-1.2121,"BRL","2026-09-24T23:48:18Z",{"eps":68,"bookValue":69,"dividendYield":70,"dividendYield5yAverage":71,"priceEarnings":72,"priceBookValue":73,"priceEbit":74,"evEbitda":75,"priceSalesRatio":76,"enterpriseValue":77,"ebitda":78,"roe":79,"roic":80,"roa":81,"netMargin":82,"ebitMargin":83,"grossMargin":84,"netDebtToEbitda":85,"netDebtToEquity":86,"currentLiquidity":87,"liabilitiesToEquity":88},0.602,9.126,3.48,4.99,16.25,1.07,3.95,7.61,0.72,67998797000,8940944000,6.6,9.68,1.76,4.13,18.28,24.66,4.64,1.81,1.56,2.7037,[],[91,92,93,94,95],"ENGI11","EQTL3","CMIG4","CPFE3","ENEV3",{"items":97,"totalItens":51,"success":52,"errors":967,"limitReached":51},[98,104,111,118,121,126,133,137,141,147,151,155,160,164,170,175,178,181,184,188,192,196,201,205,209,213,217,222,227,231,236,242,248,253,258,264,268,273,278,284,289,293,298,303,307,310,314,318,321,324,329,335,338,342,346,349,352,358,362,366,371,375,379,384,389,392,396,400,403,408,410,413,417,420,423,425,427,430,433,436,442,447,449,452,455,459,463,468,471,475,478,483,485,487,489,492,496,502,508,514,520,525,529,534,537,540,543,547,551,555,558,562,566,571,573,577,580,583,586,589,593,597,599,602,605,607,611,617,623,629,636,640,645,652,655,661,664,668,672,678,680,683,686,689,691,695,698,700,703,706,708,710,712,714,719,722,724,727,729,732,735,738,742,745,748,750,753,756,759,763,766,769,772,774,776,778,782,784,787,790,792,795,798,801,804,807,809,811,813,815,817,820,823,825,828,831,834,836,838,840,843,846,849,852,855,858,860,862,864,866,868,870,872,875,878,882,887,894,898,902,907,912,917,918,920,923,925,927,930,932,935,938,940,942,944,946,949,951,953,955,957,961,963,965],{"timestamp":99,"open":100,"high":100,"low":101,"close":102,"volume":103},"2025-09-25T00:00:00",9.35,9.15,9.3,13400,{"timestamp":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-09-28T00:00:00",9.22,9.4,9.2,9.24,2300,{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-09-29T00:00:00",9.48,9.49,9.27,9.32,600,{"timestamp":119,"open":80,"high":80,"low":109,"close":102,"volume":120},"2025-09-30T00:00:00",7400,{"timestamp":122,"open":102,"high":107,"low":123,"close":124,"volume":125},"2025-10-01T00:00:00",9.17,9.18,8500,{"timestamp":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-10-02T00:00:00",9.11,9.29,9.09,9.21,2600,{"timestamp":134,"open":131,"high":131,"low":135,"close":135,"volume":136},"2025-10-05T00:00:00",8.94,6200,{"timestamp":138,"open":135,"high":124,"low":139,"close":139,"volume":140},"2025-10-06T00:00:00",8.88,8000,{"timestamp":142,"open":143,"high":144,"low":143,"close":145,"volume":146},"2025-10-07T00:00:00",8.87,9,8.89,2500,{"timestamp":148,"open":135,"high":144,"low":149,"close":149,"volume":150},"2025-10-08T00:00:00",8.9,3400,{"timestamp":152,"open":145,"high":153,"low":143,"close":135,"volume":154},"2025-10-09T00:00:00",9.01,12200,{"timestamp":156,"open":144,"high":157,"low":158,"close":153,"volume":159},"2025-10-12T00:00:00",9.02,8.98,1300,{"timestamp":161,"open":153,"high":162,"low":143,"close":143,"volume":163},"2025-10-13T00:00:00",9.04,7800,{"timestamp":165,"open":166,"high":144,"low":167,"close":168,"volume":169},"2025-10-14T00:00:00",8.82,8.81,8.96,15400,{"timestamp":171,"open":172,"high":172,"low":173,"close":172,"volume":174},"2025-10-15T00:00:00",8.99,8.97,4100,{"timestamp":176,"open":172,"high":108,"low":173,"close":108,"volume":177},"2025-10-16T00:00:00",8900,{"timestamp":179,"open":108,"high":108,"low":153,"close":130,"volume":180},"2025-10-19T00:00:00",9700,{"timestamp":182,"open":144,"high":108,"low":144,"close":124,"volume":183},"2025-10-20T00:00:00",1600,{"timestamp":185,"open":108,"high":108,"low":186,"close":108,"volume":187},"2025-10-21T00:00:00",9.08,6800,{"timestamp":189,"open":190,"high":190,"low":109,"close":190,"volume":191},"2025-10-22T00:00:00",9.25,1400,{"timestamp":193,"open":194,"high":107,"low":116,"close":194,"volume":195},"2025-10-23T00:00:00",9.34,1800,{"timestamp":197,"open":198,"high":199,"low":116,"close":116,"volume":200},"2025-10-26T00:00:00",9.33,9.5,17300,{"timestamp":202,"open":194,"high":203,"low":135,"close":135,"volume":204},"2025-10-27T00:00:00",9.45,17700,{"timestamp":206,"open":113,"high":207,"low":109,"close":107,"volume":208},"2025-10-29T00:00:00",9.51,3000,{"timestamp":210,"open":107,"high":211,"low":131,"close":107,"volume":212},"2025-10-30T00:00:00",9.52,6000,{"timestamp":214,"open":215,"high":113,"low":106,"close":107,"volume":216},"2025-11-02T00:00:00",9.36,4200,{"timestamp":218,"open":219,"high":107,"low":219,"close":220,"volume":221},"2025-11-03T00:00:00",9.23,9.28,700,{"timestamp":223,"open":113,"high":224,"low":113,"close":225,"volume":226},"2025-11-04T00:00:00",9.88,9.85,6700,{"timestamp":228,"open":224,"high":44,"low":229,"close":230,"volume":200},"2025-11-05T00:00:00",9.72,9.79,{"timestamp":232,"open":230,"high":233,"low":113,"close":234,"volume":235},"2025-11-06T00:00:00",9.89,9.64,5800,{"timestamp":237,"open":238,"high":239,"low":238,"close":240,"volume":241},"2025-11-09T00:00:00",9.43,9.71,9.7,5500,{"timestamp":243,"open":244,"high":245,"low":244,"close":246,"volume":247},"2025-11-10T00:00:00",9.66,10.06,10.01,4500,{"timestamp":249,"open":250,"high":251,"low":250,"close":252,"volume":150},"2025-11-11T00:00:00",10.02,10.37,10.03,{"timestamp":254,"open":255,"high":255,"low":199,"close":256,"volume":257},"2025-11-12T00:00:00",10.34,9.81,20400,{"timestamp":259,"open":260,"high":252,"low":261,"close":262,"volume":263},"2025-11-13T00:00:00",9.86,9.76,9.9,2900,{"timestamp":265,"open":266,"high":266,"low":62,"close":233,"volume":267},"2025-11-16T00:00:00",9.98,1700,{"timestamp":269,"open":270,"high":255,"low":271,"close":272,"volume":216},"2025-11-17T00:00:00",9.93,9.84,9.91,{"timestamp":274,"open":275,"high":245,"low":276,"close":276,"volume":277},"2025-11-18T00:00:00",9.95,9.77,3100,{"timestamp":279,"open":280,"high":281,"low":240,"close":282,"volume":283},"2025-11-20T00:00:00",10.16,10.79,9.82,58000,{"timestamp":285,"open":286,"high":287,"low":282,"close":272,"volume":288},"2025-11-23T00:00:00",9.83,10.2,16600,{"timestamp":290,"open":272,"high":291,"low":233,"close":262,"volume":292},"2025-11-24T00:00:00",10.4,75100,{"timestamp":294,"open":295,"high":296,"low":297,"close":296,"volume":204},"2025-11-25T00:00:00",10.17,10.35,9.99,{"timestamp":39,"open":299,"high":300,"low":245,"close":301,"volume":302},10.12,10.3,10.13,20600,{"timestamp":45,"open":276,"high":276,"low":304,"close":305,"volume":306},8.79,9.05,31600,{"timestamp":308,"open":305,"high":305,"low":166,"close":139,"volume":309},"2025-11-30T00:00:00",16500,{"timestamp":311,"open":312,"high":172,"low":312,"close":172,"volume":313},"2025-12-01T00:00:00",8.84,13000,{"timestamp":315,"open":168,"high":162,"low":316,"close":158,"volume":317},"2025-12-02T00:00:00",8.8,50100,{"timestamp":319,"open":172,"high":115,"low":172,"close":115,"volume":320},"2025-12-03T00:00:00",15600,{"timestamp":322,"open":100,"high":107,"low":312,"close":312,"volume":323},"2025-12-04T00:00:00",19800,{"timestamp":325,"open":312,"high":172,"low":326,"close":327,"volume":328},"2025-12-07T00:00:00",8.61,8.73,26000,{"timestamp":330,"open":331,"high":331,"low":332,"close":333,"volume":334},"2025-12-08T00:00:00",8.78,8.55,8.75,17200,{"timestamp":336,"open":333,"high":304,"low":337,"close":333,"volume":212},"2025-12-09T00:00:00",8.66,{"timestamp":339,"open":333,"high":149,"low":340,"close":139,"volume":341},"2025-12-10T00:00:00",8.69,10200,{"timestamp":343,"open":149,"high":172,"low":143,"close":344,"volume":345},"2025-12-11T00:00:00",8.92,9600,{"timestamp":347,"open":157,"high":130,"low":149,"close":135,"volume":348},"2025-12-14T00:00:00",15200,{"timestamp":350,"open":135,"high":351,"low":316,"close":167,"volume":169},"2025-12-15T00:00:00",9.14,{"timestamp":353,"open":167,"high":354,"low":355,"close":356,"volume":357},"2025-12-16T00:00:00",8.85,8.54,8.63,54500,{"timestamp":359,"open":360,"high":304,"low":361,"close":304,"volume":174},"2025-12-17T00:00:00",8.53,8.52,{"timestamp":363,"open":316,"high":364,"low":356,"close":145,"volume":365},"2025-12-18T00:00:00",8.93,5600,{"timestamp":367,"open":368,"high":368,"low":369,"close":360,"volume":370},"2025-12-21T00:00:00",8.86,8.49,38200,{"timestamp":372,"open":373,"high":374,"low":369,"close":340,"volume":140},"2025-12-22T00:00:00",8.64,8.7,{"timestamp":376,"open":377,"high":167,"low":377,"close":378,"volume":216},"2025-12-25T00:00:00",8.6,8.77,{"timestamp":380,"open":378,"high":304,"low":381,"close":382,"volume":383},"2025-12-28T00:00:00",8.56,8.65,16300,{"timestamp":385,"open":382,"high":386,"low":356,"close":387,"volume":388},"2025-12-29T00:00:00",8.71,8.68,14100,{"timestamp":390,"open":304,"high":139,"low":382,"close":387,"volume":391},"2026-01-01T00:00:00",10400,{"timestamp":393,"open":340,"high":378,"low":326,"close":394,"volume":395},"2026-01-04T00:00:00",8.74,11600,{"timestamp":397,"open":394,"high":145,"low":398,"close":167,"volume":399},"2026-01-05T00:00:00",8.72,80100,{"timestamp":401,"open":394,"high":394,"low":381,"close":326,"volume":402},"2026-01-06T00:00:00",26900,{"timestamp":404,"open":356,"high":405,"low":406,"close":386,"volume":407},"2026-01-07T00:00:00",8.76,8.62,9900,{"timestamp":409,"open":327,"high":331,"low":356,"close":398,"volume":263},"2026-01-08T00:00:00",{"timestamp":411,"open":398,"high":333,"low":377,"close":333,"volume":412},"2026-01-11T00:00:00",13900,{"timestamp":414,"open":333,"high":333,"low":415,"close":382,"volume":416},"2026-01-12T00:00:00",8.59,16200,{"timestamp":418,"open":382,"high":387,"low":332,"close":377,"volume":419},"2026-01-13T00:00:00",23000,{"timestamp":421,"open":387,"high":387,"low":422,"close":337,"volume":263},"2026-01-14T00:00:00",8.58,{"timestamp":424,"open":337,"high":337,"low":422,"close":356,"volume":174},"2026-01-15T00:00:00",{"timestamp":426,"open":332,"high":337,"low":332,"close":373,"volume":195},"2026-01-18T00:00:00",{"timestamp":428,"open":373,"high":374,"low":332,"close":356,"volume":429},"2026-01-19T00:00:00",39800,{"timestamp":431,"open":333,"high":135,"low":382,"close":135,"volume":432},"2026-01-20T00:00:00",103100,{"timestamp":434,"open":364,"high":203,"low":364,"close":106,"volume":435},"2026-01-21T00:00:00",30800,{"timestamp":437,"open":106,"high":438,"low":439,"close":440,"volume":441},"2026-01-22T00:00:00",9.74,9.13,9.57,9100,{"timestamp":443,"open":444,"high":445,"low":199,"close":239,"volume":446},"2026-01-25T00:00:00",9.67,9.73,17500,{"timestamp":448,"open":239,"high":252,"low":239,"close":252,"volume":416},"2026-01-26T00:00:00",{"timestamp":450,"open":252,"high":451,"low":224,"close":44,"volume":257},"2026-01-27T00:00:00",10.09,{"timestamp":453,"open":297,"high":297,"low":238,"close":282,"volume":454},"2026-01-28T00:00:00",20000,{"timestamp":456,"open":457,"high":458,"low":113,"close":114,"volume":345},"2026-02-01T00:00:00",9.53,9.54,{"timestamp":460,"open":114,"high":282,"low":114,"close":461,"volume":462},"2026-02-02T00:00:00",9.69,4900,{"timestamp":464,"open":445,"high":465,"low":466,"close":203,"volume":467},"2026-02-03T00:00:00",9.8,9.26,9500,{"timestamp":469,"open":203,"high":470,"low":115,"close":458,"volume":235},"2026-02-05T00:00:00",9.61,{"timestamp":472,"open":102,"high":229,"low":102,"close":473,"volume":474},"2026-02-08T00:00:00",9.63,5100,{"timestamp":476,"open":473,"high":438,"low":458,"close":239,"volume":477},"2026-02-09T00:00:00",2400,{"timestamp":479,"open":480,"high":44,"low":461,"close":481,"volume":482},"2026-02-10T00:00:00",9.92,9.96,12800,{"timestamp":484,"open":44,"high":44,"low":229,"close":44,"volume":180},"2026-02-11T00:00:00",{"timestamp":486,"open":80,"high":233,"low":458,"close":445,"volume":140},"2026-02-12T00:00:00",{"timestamp":488,"open":230,"high":224,"low":470,"close":461,"volume":177},"2026-02-17T00:00:00",{"timestamp":490,"open":491,"high":481,"low":199,"close":480,"volume":365},"2026-02-18T00:00:00",9.59,{"timestamp":493,"open":239,"high":301,"low":239,"close":494,"volume":495},"2026-02-19T00:00:00",10.07,21800,{"timestamp":497,"open":498,"high":499,"low":44,"close":500,"volume":501},"2026-02-22T00:00:00",10.11,10.26,10.24,5000,{"timestamp":503,"open":504,"high":505,"low":506,"close":296,"volume":507},"2026-02-23T00:00:00",10.42,10.48,10.33,1900,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":140},"2026-02-24T00:00:00",10.49,10.5,10.04,10.38,{"timestamp":515,"open":516,"high":517,"low":255,"close":518,"volume":519},"2026-02-25T00:00:00",10.46,11,10.59,8200,{"timestamp":521,"open":522,"high":522,"low":523,"close":523,"volume":524},"2026-02-26T00:00:00",10.6,10.32,11300,{"timestamp":526,"open":500,"high":527,"low":250,"close":528,"volume":174},"2026-03-01T00:00:00",10.29,10.25,{"timestamp":530,"open":531,"high":531,"low":532,"close":224,"volume":533},"2026-03-02T00:00:00",10.15,9.65,27000,{"timestamp":535,"open":272,"high":300,"low":272,"close":300,"volume":536},"2026-03-03T00:00:00",10900,{"timestamp":538,"open":287,"high":528,"low":44,"close":44,"volume":539},"2026-03-04T00:00:00",5400,{"timestamp":541,"open":512,"high":542,"low":239,"close":480,"volume":177},"2026-03-05T00:00:00",10.1,{"timestamp":544,"open":246,"high":545,"low":230,"close":287,"volume":546},"2026-03-08T00:00:00",10.22,8600,{"timestamp":548,"open":499,"high":549,"low":280,"close":550,"volume":539},"2026-03-09T00:00:00",10.55,10.43,{"timestamp":552,"open":550,"high":522,"low":255,"close":553,"volume":554},"2026-03-10T00:00:00",10.45,6500,{"timestamp":556,"open":498,"high":523,"low":542,"close":523,"volume":557},"2026-03-11T00:00:00",39500,{"timestamp":559,"open":560,"high":560,"low":275,"close":275,"volume":561},"2026-03-12T00:00:00",10.36,8300,{"timestamp":563,"open":564,"high":287,"low":297,"close":44,"volume":565},"2026-03-15T00:00:00",10.18,44000,{"timestamp":567,"open":568,"high":569,"low":570,"close":62,"volume":370},"2026-03-16T00:00:00",9.97,10.08,9.75,{"timestamp":572,"open":107,"high":234,"low":190,"close":234,"volume":136},"2026-03-18T00:00:00",{"timestamp":574,"open":234,"high":234,"low":575,"close":108,"volume":576},"2026-03-19T00:00:00",9.19,13600,{"timestamp":578,"open":115,"high":207,"low":108,"close":215,"volume":579},"2026-03-22T00:00:00",3700,{"timestamp":581,"open":203,"high":203,"low":190,"close":100,"volume":582},"2026-03-23T00:00:00",11200,{"timestamp":584,"open":585,"high":62,"low":585,"close":62,"volume":174},"2026-03-24T00:00:00",9.38,{"timestamp":587,"open":244,"high":80,"low":588,"close":588,"volume":501},"2026-03-25T00:00:00",9.46,{"timestamp":590,"open":591,"high":199,"low":194,"close":194,"volume":592},"2026-03-26T00:00:00",9.47,19200,{"timestamp":594,"open":194,"high":595,"low":116,"close":457,"volume":596},"2026-03-29T00:00:00",9.58,25800,{"timestamp":598,"open":457,"high":270,"low":457,"close":224,"volume":412},"2026-03-30T00:00:00",{"timestamp":600,"open":224,"high":451,"low":207,"close":569,"volume":601},"2026-03-31T00:00:00",18000,{"timestamp":603,"open":80,"high":531,"low":80,"close":531,"volume":604},"2026-04-01T00:00:00",23500,{"timestamp":606,"open":531,"high":545,"low":512,"close":542,"volume":208},"2026-04-05T00:00:00",{"timestamp":608,"open":250,"high":564,"low":609,"close":531,"volume":610},"2026-04-06T00:00:00",9.94,7000,{"timestamp":612,"open":613,"high":614,"low":613,"close":615,"volume":616},"2026-04-07T00:00:00",10.21,10.74,10.61,11100,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":187},"2026-04-08T00:00:00",10.7,10.93,10.58,10.88,{"timestamp":624,"open":625,"high":626,"low":625,"close":627,"volume":628},"2026-04-09T00:00:00",10.94,11.1,11.07,6900,{"timestamp":630,"open":631,"high":632,"low":633,"close":634,"volume":635},"2026-04-12T00:00:00",10.85,11.14,10.83,11.12,12400,{"timestamp":637,"open":517,"high":638,"low":517,"close":639,"volume":120},"2026-04-13T00:00:00",11.4,11.16,{"timestamp":641,"open":625,"high":642,"low":625,"close":643,"volume":644},"2026-04-14T00:00:00",11.5,11.22,12600,{"timestamp":646,"open":647,"high":648,"low":649,"close":650,"volume":651},"2026-04-15T00:00:00",11.35,11.44,10.54,11.18,17100,{"timestamp":653,"open":650,"high":638,"low":654,"close":654,"volume":546},"2026-04-16T00:00:00",11.02,{"timestamp":656,"open":634,"high":657,"low":658,"close":659,"volume":660},"2026-04-19T00:00:00",11.23,10.92,10.96,6600,{"timestamp":662,"open":659,"high":642,"low":615,"close":663,"volume":435},"2026-04-21T00:00:00",10.63,{"timestamp":665,"open":631,"high":631,"low":666,"close":667,"volume":416},"2026-04-22T00:00:00",10.53,10.67,{"timestamp":669,"open":670,"high":281,"low":649,"close":663,"volume":671},"2026-04-23T00:00:00",10.66,18500,{"timestamp":673,"open":549,"high":674,"low":675,"close":676,"volume":677},"2026-04-26T00:00:00",10.56,10.31,10.39,15000,{"timestamp":679,"open":506,"high":506,"low":252,"close":245,"volume":154},"2026-04-27T00:00:00",{"timestamp":681,"open":512,"high":512,"low":114,"close":114,"volume":682},"2026-04-28T00:00:00",15500,{"timestamp":684,"open":240,"high":275,"low":240,"close":609,"volume":685},"2026-04-29T00:00:00",9400,{"timestamp":687,"open":609,"high":609,"low":260,"close":260,"volume":688},"2026-05-03T00:00:00",3900,{"timestamp":690,"open":260,"high":270,"low":80,"close":270,"volume":146},"2026-05-04T00:00:00",{"timestamp":692,"open":609,"high":693,"low":609,"close":295,"volume":694},"2026-05-05T00:00:00",10.19,3500,{"timestamp":696,"open":250,"high":295,"low":438,"close":438,"volume":697},"2026-05-06T00:00:00",10100,{"timestamp":699,"open":297,"high":498,"low":297,"close":44,"volume":110},"2026-05-07T00:00:00",{"timestamp":701,"open":702,"high":702,"low":239,"close":239,"volume":226},"2026-05-10T00:00:00",10.05,{"timestamp":704,"open":297,"high":297,"low":107,"close":207,"volume":705},"2026-05-11T00:00:00",10000,{"timestamp":707,"open":588,"high":588,"low":128,"close":106,"volume":288},"2026-05-12T00:00:00",{"timestamp":709,"open":109,"high":194,"low":109,"close":102,"volume":477},"2026-05-13T00:00:00",{"timestamp":711,"open":190,"high":190,"low":305,"close":123,"volume":120},"2026-05-14T00:00:00",{"timestamp":713,"open":101,"high":108,"low":153,"close":153,"volume":705},"2026-05-17T00:00:00",{"timestamp":715,"open":716,"high":716,"low":717,"close":149,"volume":718},"2026-05-18T00:00:00",9.1,8.83,7300,{"timestamp":720,"open":149,"high":102,"low":354,"close":102,"volume":721},"2026-05-19T00:00:00",7500,{"timestamp":723,"open":101,"high":108,"low":144,"close":305,"volume":474},"2026-05-20T00:00:00",{"timestamp":725,"open":130,"high":130,"low":726,"close":172,"volume":247},"2026-05-21T00:00:00",8.95,{"timestamp":728,"open":305,"high":123,"low":144,"close":123,"volume":721},"2026-05-24T00:00:00",{"timestamp":730,"open":123,"high":123,"low":153,"close":123,"volume":731},"2026-05-25T00:00:00",3800,{"timestamp":733,"open":131,"high":106,"low":186,"close":186,"volume":734},"2026-05-26T00:00:00",3200,{"timestamp":736,"open":108,"high":466,"low":737,"close":186,"volume":195},"2026-05-27T00:00:00",9.06,{"timestamp":739,"open":186,"high":131,"low":740,"close":131,"volume":741},"2026-05-28T00:00:00",8.91,11500,{"timestamp":743,"open":108,"high":219,"low":135,"close":157,"volume":744},"2026-05-31T00:00:00",11800,{"timestamp":746,"open":130,"high":124,"low":157,"close":124,"volume":747},"2026-06-01T00:00:00",8400,{"timestamp":749,"open":144,"high":186,"low":354,"close":354,"volume":610},"2026-06-02T00:00:00",{"timestamp":751,"open":143,"high":139,"low":377,"close":387,"volume":752},"2026-06-04T00:00:00",8100,{"timestamp":754,"open":387,"high":316,"low":361,"close":377,"volume":755},"2026-06-07T00:00:00",9000,{"timestamp":757,"open":378,"high":316,"low":386,"close":316,"volume":758},"2026-06-08T00:00:00",4000,{"timestamp":760,"open":386,"high":386,"low":761,"close":382,"volume":762},"2026-06-09T00:00:00",8.57,2200,{"timestamp":764,"open":761,"high":364,"low":332,"close":364,"volume":765},"2026-06-10T00:00:00",4700,{"timestamp":767,"open":158,"high":203,"low":167,"close":726,"volume":768},"2026-06-11T00:00:00",4600,{"timestamp":770,"open":172,"high":144,"low":333,"close":717,"volume":771},"2026-06-14T00:00:00",6300,{"timestamp":773,"open":168,"high":168,"low":377,"close":377,"volume":462},"2026-06-15T00:00:00",{"timestamp":775,"open":167,"high":167,"low":377,"close":377,"volume":132},"2026-06-16T00:00:00",{"timestamp":777,"open":332,"high":387,"low":360,"close":422,"volume":688},"2026-06-17T00:00:00",{"timestamp":779,"open":780,"high":377,"low":781,"close":780,"volume":136},"2026-06-18T00:00:00",8.51,8.41,{"timestamp":783,"open":332,"high":387,"low":361,"close":360,"volume":174},"2026-06-21T00:00:00",{"timestamp":785,"open":360,"high":394,"low":780,"close":394,"volume":786},"2026-06-22T00:00:00",2700,{"timestamp":788,"open":374,"high":374,"low":332,"close":382,"volume":789},"2026-06-23T00:00:00",1100,{"timestamp":791,"open":344,"high":364,"low":166,"close":166,"volume":477},"2026-06-24T00:00:00",{"timestamp":793,"open":316,"high":794,"low":378,"close":168,"volume":507},"2026-06-25T00:00:00",9.07,{"timestamp":796,"open":740,"high":130,"low":145,"close":130,"volume":797},"2026-06-28T00:00:00",1500,{"timestamp":799,"open":364,"high":800,"low":378,"close":305,"volume":694},"2026-06-29T00:00:00",9.37,{"timestamp":802,"open":144,"high":144,"low":354,"close":354,"volume":803},"2026-06-30T00:00:00",6400,{"timestamp":805,"open":312,"high":101,"low":312,"close":144,"volume":806},"2026-07-01T00:00:00",1200,{"timestamp":808,"open":305,"high":716,"low":305,"close":716,"volume":247},"2026-07-02T00:00:00",{"timestamp":810,"open":186,"high":130,"low":726,"close":186,"volume":758},"2026-07-05T00:00:00",{"timestamp":812,"open":131,"high":131,"low":158,"close":158,"volume":579},"2026-07-06T00:00:00",{"timestamp":814,"open":305,"high":716,"low":144,"close":716,"volume":208},"2026-07-07T00:00:00",{"timestamp":816,"open":101,"high":458,"low":101,"close":458,"volume":519},"2026-07-08T00:00:00",{"timestamp":818,"open":458,"high":44,"low":458,"close":44,"volume":819},"2026-07-09T00:00:00",21000,{"timestamp":821,"open":286,"high":286,"low":822,"close":240,"volume":441},"2026-07-12T00:00:00",9.6,{"timestamp":824,"open":570,"high":225,"low":100,"close":271,"volume":235},"2026-07-13T00:00:00",{"timestamp":826,"open":225,"high":275,"low":239,"close":256,"volume":827},"2026-07-14T00:00:00",3600,{"timestamp":829,"open":470,"high":830,"low":114,"close":114,"volume":132},"2026-07-15T00:00:00",9.62,{"timestamp":832,"open":114,"high":114,"low":833,"close":107,"volume":762},"2026-07-16T00:00:00",9.31,{"timestamp":835,"open":115,"high":114,"low":115,"close":114,"volume":797},"2026-07-19T00:00:00",{"timestamp":837,"open":114,"high":114,"low":466,"close":100,"volume":159},"2026-07-20T00:00:00",{"timestamp":839,"open":100,"high":199,"low":100,"close":199,"volume":758},"2026-07-21T00:00:00",{"timestamp":841,"open":591,"high":842,"low":107,"close":199,"volume":221},"2026-07-22T00:00:00",9.55,{"timestamp":844,"open":107,"high":107,"low":190,"close":116,"volume":845},"2026-07-23T00:00:00",2800,{"timestamp":847,"open":848,"high":842,"low":107,"close":842,"volume":765},"2026-07-26T00:00:00",9.42,{"timestamp":850,"open":203,"high":286,"low":203,"close":851,"volume":579},"2026-07-27T00:00:00",9.56,{"timestamp":853,"open":833,"high":854,"low":109,"close":109,"volume":610},"2026-07-28T00:00:00",9.39,{"timestamp":856,"open":109,"high":238,"low":109,"close":857,"volume":734},"2026-07-29T00:00:00",9.41,{"timestamp":859,"open":215,"high":211,"low":215,"close":203,"volume":477},"2026-07-30T00:00:00",{"timestamp":861,"open":203,"high":244,"low":203,"close":440,"volume":579},"2026-08-02T00:00:00",{"timestamp":863,"open":822,"high":461,"low":211,"close":458,"volume":247},"2026-08-03T00:00:00",{"timestamp":865,"open":461,"high":229,"low":842,"close":851,"volume":758},"2026-08-04T00:00:00",{"timestamp":867,"open":842,"high":842,"low":857,"close":238,"volume":208},"2026-08-05T00:00:00",{"timestamp":48,"open":100,"high":100,"low":398,"close":304,"volume":869},17000,{"timestamp":871,"open":304,"high":316,"low":415,"close":398,"volume":140},"2026-08-09T00:00:00",{"timestamp":873,"open":387,"high":304,"low":874,"close":332,"volume":140},"2026-08-10T00:00:00",8.42,{"timestamp":49,"open":876,"high":876,"low":877,"close":877,"volume":718},8.45,8.22,{"timestamp":879,"open":877,"high":877,"low":880,"close":881,"volume":216},"2026-08-12T00:00:00",8.08,8.16,{"timestamp":883,"open":884,"high":884,"low":885,"close":880,"volume":886},"2026-08-13T00:00:00",8.1,7.81,7100,{"timestamp":888,"open":889,"high":890,"low":891,"close":892,"volume":893},"2026-08-16T00:00:00",8.12,8.2,7.99,8.02,20100,{"timestamp":895,"open":896,"high":897,"low":892,"close":884,"volume":762},"2026-08-17T00:00:00",8.05,8.13,{"timestamp":899,"open":900,"high":901,"low":900,"close":881,"volume":827},"2026-08-18T00:00:00",8.11,8.37,{"timestamp":903,"open":904,"high":905,"low":906,"close":906,"volume":718},"2026-08-19T00:00:00",8.15,8.5,8.01,{"timestamp":908,"open":909,"high":910,"low":909,"close":911,"volume":226},"2026-08-20T00:00:00",8.07,8.32,8.3,{"timestamp":913,"open":914,"high":780,"low":897,"close":915,"volume":916},"2026-08-23T00:00:00",8.35,8.46,7900,{"timestamp":50,"open":361,"high":149,"low":361,"close":149,"volume":539},{"timestamp":919,"open":726,"high":737,"low":145,"close":145,"volume":150},"2026-08-25T00:00:00",{"timestamp":921,"open":354,"high":922,"low":354,"close":139,"volume":797},"2026-08-26T00:00:00",9.03,{"timestamp":924,"open":168,"high":794,"low":166,"close":143,"volume":263},"2026-08-27T00:00:00",{"timestamp":926,"open":144,"high":351,"low":173,"close":439,"volume":150},"2026-08-30T00:00:00",{"timestamp":928,"open":190,"high":857,"low":190,"close":220,"volume":929},"2026-08-31T00:00:00",10800,{"timestamp":931,"open":833,"high":286,"low":833,"close":261,"volume":313},"2026-09-01T00:00:00",{"timestamp":933,"open":822,"high":512,"low":822,"close":256,"volume":934},"2026-09-02T00:00:00",7700,{"timestamp":936,"open":532,"high":260,"low":457,"close":260,"volume":937},"2026-09-03T00:00:00",4800,{"timestamp":939,"open":275,"high":275,"low":261,"close":286,"volume":786},"2026-09-07T00:00:00",{"timestamp":941,"open":229,"high":229,"low":234,"close":234,"volume":365},"2026-09-08T00:00:00",{"timestamp":943,"open":114,"high":262,"low":238,"close":262,"volume":734},"2026-09-09T00:00:00",{"timestamp":945,"open":225,"high":225,"low":199,"close":199,"volume":616},"2026-09-10T00:00:00",{"timestamp":947,"open":473,"high":438,"low":199,"close":438,"volume":948},"2026-09-13T00:00:00",14800,{"timestamp":950,"open":532,"high":286,"low":532,"close":276,"volume":694},"2026-09-14T00:00:00",{"timestamp":952,"open":233,"high":272,"low":276,"close":272,"volume":120},"2026-09-15T00:00:00",{"timestamp":954,"open":272,"high":252,"low":256,"close":266,"volume":546},"2026-09-16T00:00:00",{"timestamp":956,"open":224,"high":481,"low":276,"close":481,"volume":747},"2026-09-17T00:00:00",{"timestamp":958,"open":286,"high":959,"low":286,"close":494,"volume":960},"2026-09-20T00:00:00",10.14,16900,{"timestamp":962,"open":301,"high":301,"low":44,"close":301,"volume":120},"2026-09-21T00:00:00",{"timestamp":964,"open":498,"high":299,"low":233,"close":262,"volume":212},"2026-09-22T00:00:00",{"timestamp":966,"open":272,"high":272,"low":239,"close":62,"volume":660},"2026-09-23T00:00:00",[]]