[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEzJ5h345BqGmmfDV-ySW-NS2tvDVjw8odP8aracSKS4":3,"$fAFhcesQN2FIsXcTnTvpVieZAo5-UFOci86hj2-vXes8":46,"$fz1b9KdkRQSzyL-cNoFsV7bw8TKJXeb6wgDtG4J17KHQ":83},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"EQTL3","eqtl3","stock","Equatorial Energia S.A.","Equatorial Energia","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},39.7,-0.3,-0.75,"BRL","2026-09-24T23:48:16Z",{"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},0.761,22.8,3.99,2.28,52.17,1.74,6.42,9.84,0.9,107158218000,10887132000,3.34,5.91,0.81,1.77,14.08,25.57,5.35,2.03,1.57,3.1667,[],[41,42,43,44,45],"ENGI11","CMIG4","CPFE3","ENEV3","ELET3",{"items":47,"totalItens":80,"success":81,"errors":82,"limitReached":80},[48,55,59,64,68,70,75],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.35,"2023-04-28T00:00:00","2023-06-09T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":54},0.449993,"2024-04-30T00:00:00","2024-06-10T00:00:00",{"type":54,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":54},0.0891246,"2024-12-30T00:00:00","2025-01-13T00:00:00","2025-02-20T00:00:00",{"type":49,"category":50,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":54},0.531583,"2025-04-30T00:00:00","2025-05-28T00:00:00",{"type":54,"category":50,"amount":69,"approvalDate":66,"comDate":66,"paymentDate":67,"status":54},0.168586,{"type":54,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":54},0.804803,"2025-10-31T00:00:00","2025-11-05T00:00:00","2025-11-17T00:00:00",{"type":54,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":49},0.133293,"2025-12-22T00:00:00","2025-12-29T00:00:00","2026-12-30T00:00:00",null,true,[],{"items":84,"totalItens":80,"success":81,"errors":1342,"limitReached":80},[85,92,99,105,112,119,124,130,137,144,151,158,163,170,177,183,188,195,202,206,213,217,224,230,236,241,245,251,258,264,268,275,282,289,296,302,309,316,320,327,334,340,345,351,357,364,369,375,382,389,396,403,408,413,417,421,428,434,439,445,451,456,460,466,470,473,477,482,486,491,495,499,505,510,516,523,529,533,538,544,549,555,561,568,575,580,586,591,595,600,606,611,617,623,628,635,641,647,654,661,667,674,680,687,693,698,704,709,714,719,725,729,733,737,741,747,751,755,759,764,771,778,781,786,790,793,797,804,808,815,822,829,836,843,850,857,864,871,876,881,888,893,898,902,907,912,918,925,930,937,942,947,951,956,961,965,968,973,978,982,987,993,997,1001,1004,1007,1010,1014,1019,1024,1028,1032,1037,1041,1046,1049,1055,1058,1063,1067,1071,1074,1077,1081,1085,1088,1092,1096,1099,1103,1107,1111,1114,1119,1124,1128,1134,1138,1141,1145,1149,1153,1157,1160,1163,1166,1171,1176,1181,1185,1189,1192,1197,1201,1206,1211,1215,1221,1227,1234,1240,1244,1250,1254,1260,1264,1269,1273,1276,1280,1284,1289,1292,1295,1299,1302,1306,1309,1313,1316,1320,1324,1327,1331,1335,1339],{"timestamp":86,"open":87,"high":88,"low":89,"close":90,"volume":91},"2025-09-25T00:00:00",36.75,37,36.41,36.73,3229600,{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-09-28T00:00:00",37.32,37.36,36.79,37.01,4192500,{"timestamp":100,"open":101,"high":95,"low":102,"close":103,"volume":104},"2025-09-29T00:00:00",37.24,36.86,36.95,5028500,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-09-30T00:00:00",36.76,37.08,36.65,36.72,6537100,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-10-01T00:00:00",36.61,36.77,36.03,36.25,7380300,{"timestamp":120,"open":117,"high":121,"low":122,"close":117,"volume":123},"2025-10-02T00:00:00",36.39,35.85,4674000,{"timestamp":125,"open":117,"high":126,"low":127,"close":128,"volume":129},"2025-10-05T00:00:00",36.38,35.92,36.11,5383500,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-06T00:00:00",35.91,35.97,35.09,35.22,26222800,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-07T00:00:00",35.38,35.4,35,35.29,21377000,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-08T00:00:00",35.47,35.51,35.15,35.33,6703000,{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-10-09T00:00:00",35.39,35.63,34.92,35.25,24787700,{"timestamp":159,"open":160,"high":161,"low":139,"close":153,"volume":162},"2025-10-12T00:00:00",35.41,35.71,5038600,{"timestamp":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-10-13T00:00:00",35.35,35.61,35.1,35.26,7451400,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-14T00:00:00",34.84,35.72,34.75,35.69,11762600,{"timestamp":178,"open":179,"high":180,"low":179,"close":181,"volume":182},"2025-10-15T00:00:00",35.32,35.96,35.86,5964600,{"timestamp":184,"open":147,"high":185,"low":147,"close":186,"volume":187},"2025-10-16T00:00:00",36.53,36.5,7313000,{"timestamp":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-10-19T00:00:00",36.54,36.74,36.31,36.47,4752600,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-10-20T00:00:00",36.42,36.67,36.04,36.26,4567000,{"timestamp":203,"open":121,"high":204,"low":180,"close":204,"volume":205},"2025-10-21T00:00:00",36.57,7537900,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-22T00:00:00",36.7,36.89,36.28,36.68,4874300,{"timestamp":214,"open":209,"high":95,"low":96,"close":215,"volume":216},"2025-10-23T00:00:00",37.1,4505500,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-26T00:00:00",37.38,37.54,37.06,37.23,5454700,{"timestamp":225,"open":226,"high":101,"low":227,"close":228,"volume":229},"2025-10-27T00:00:00",37.18,35.34,36.09,28292700,{"timestamp":231,"open":232,"high":233,"low":234,"close":208,"volume":235},"2025-10-28T00:00:00",36.4,37.04,36.29,20967400,{"timestamp":237,"open":197,"high":238,"low":239,"close":238,"volume":240},"2025-10-29T00:00:00",36.81,36.2,8449200,{"timestamp":242,"open":103,"high":103,"low":243,"close":204,"volume":244},"2025-10-30T00:00:00",36.18,5221500,{"timestamp":246,"open":247,"high":248,"low":87,"close":249,"volume":250},"2025-11-02T00:00:00",36.9,37.75,37.57,27532200,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-11-03T00:00:00",37.51,38.02,37.48,37.73,8800300,{"timestamp":259,"open":260,"high":261,"low":248,"close":262,"volume":263},"2025-11-04T00:00:00",38.14,38.75,38.7,13136400,{"timestamp":73,"open":253,"high":265,"low":233,"close":266,"volume":267},37.71,37.64,6664900,{"timestamp":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2025-11-06T00:00:00",37.6,37.86,37.15,37.79,8841400,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-11-09T00:00:00",38.04,38.27,37.83,38.16,5498600,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-11-10T00:00:00",38.43,39.5,38.22,39.31,12503600,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-11-11T00:00:00",39,39.56,38.94,39.51,6848500,{"timestamp":297,"open":294,"high":298,"low":299,"close":300,"volume":301},"2025-11-12T00:00:00",39.65,38.89,39.18,5313600,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-11-13T00:00:00",39.26,39.84,38.92,39.66,7620600,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2025-11-16T00:00:00",39.43,39.63,39.11,39.22,11236800,{"timestamp":74,"open":317,"high":318,"low":299,"close":314,"volume":319},39.04,39.47,3890500,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-11-18T00:00:00",38.99,39.15,38.64,38.79,4076700,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-11-20T00:00:00",38.81,38.95,38.34,38.77,4430100,{"timestamp":335,"open":336,"high":337,"low":338,"close":262,"volume":339},"2025-11-23T00:00:00",38.72,38.98,38.56,4188700,{"timestamp":341,"open":262,"high":342,"low":343,"close":342,"volume":344},"2025-11-24T00:00:00",39.1,38.57,2840500,{"timestamp":346,"open":347,"high":348,"low":313,"close":349,"volume":350},"2025-11-25T00:00:00",39.25,39.86,39.76,14166900,{"timestamp":352,"open":12,"high":353,"low":354,"close":355,"volume":356},"2025-11-26T00:00:00",39.83,39.59,39.68,4910500,{"timestamp":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2025-11-27T00:00:00",39.69,39.97,39.38,39.78,4430000,{"timestamp":365,"open":355,"high":366,"low":314,"close":367,"volume":368},"2025-11-30T00:00:00",39.74,39.39,3588200,{"timestamp":370,"open":371,"high":372,"low":361,"close":373,"volume":374},"2025-12-01T00:00:00",39.57,40.22,40.17,5897100,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-12-02T00:00:00",40.45,40.51,39.94,40.11,2980800,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-12-03T00:00:00",40.29,41.28,40.27,41.26,8862900,{"timestamp":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2025-12-04T00:00:00",41.21,41.5,38.86,39.08,9756600,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-12-07T00:00:00",39.45,39.46,38.29,38.76,8143100,{"timestamp":404,"open":405,"high":393,"low":271,"close":406,"volume":407},"2025-12-08T00:00:00",38.74,38.63,6186600,{"timestamp":409,"open":343,"high":401,"low":410,"close":411,"volume":412},"2025-12-09T00:00:00",38.19,38.45,3834100,{"timestamp":414,"open":331,"high":347,"low":415,"close":291,"volume":416},"2025-12-10T00:00:00",38.25,4157000,{"timestamp":418,"open":313,"high":348,"low":306,"close":419,"volume":420},"2025-12-11T00:00:00",39.81,6770100,{"timestamp":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2025-12-14T00:00:00",40.31,40.86,40.01,40.44,5431900,{"timestamp":429,"open":430,"high":431,"low":432,"close":306,"volume":433},"2025-12-15T00:00:00",39.89,40.04,38.88,8669100,{"timestamp":435,"open":436,"high":437,"low":248,"close":254,"volume":438},"2025-12-16T00:00:00",38.32,38.67,16857400,{"timestamp":440,"open":441,"high":393,"low":442,"close":443,"volume":444},"2025-12-17T00:00:00",37.84,37.29,38.85,8699500,{"timestamp":446,"open":447,"high":448,"low":447,"close":449,"volume":450},"2025-12-18T00:00:00",38.42,39.44,38.73,8151000,{"timestamp":452,"open":453,"high":453,"low":454,"close":270,"volume":455},"2025-12-21T00:00:00",38.49,37.5,4703800,{"timestamp":77,"open":248,"high":338,"low":457,"close":458,"volume":459},37.72,38.5,2759200,{"timestamp":461,"open":462,"high":463,"low":464,"close":411,"volume":465},"2025-12-25T00:00:00",38.08,38.61,38.03,1714400,{"timestamp":467,"open":458,"high":458,"low":265,"close":468,"volume":469},"2025-12-28T00:00:00",38.06,3473100,{"timestamp":78,"open":471,"high":338,"low":471,"close":458,"volume":472},38.2,2674900,{"timestamp":474,"open":463,"high":449,"low":400,"close":475,"volume":476},"2026-01-01T00:00:00",38.36,3921400,{"timestamp":478,"open":479,"high":324,"low":480,"close":324,"volume":481},"2026-01-04T00:00:00",38.4,37.99,3824600,{"timestamp":483,"open":306,"high":318,"low":325,"close":484,"volume":485},"2026-01-05T00:00:00",39.14,9494900,{"timestamp":487,"open":488,"high":322,"low":489,"close":400,"volume":490},"2026-01-06T00:00:00",38.9,38.17,3450000,{"timestamp":492,"open":415,"high":329,"low":493,"close":449,"volume":494},"2026-01-07T00:00:00",38.09,4024000,{"timestamp":496,"open":325,"high":497,"low":262,"close":443,"volume":498},"2026-01-08T00:00:00",39.16,3345100,{"timestamp":500,"open":393,"high":501,"low":502,"close":503,"volume":504},"2026-01-11T00:00:00",39.07,38,38.33,4148900,{"timestamp":506,"open":468,"high":507,"low":103,"close":508,"volume":509},"2026-01-12T00:00:00",38.23,37.33,5247600,{"timestamp":511,"open":512,"high":513,"low":102,"close":514,"volume":515},"2026-01-13T00:00:00",37.52,37.67,37.47,5055700,{"timestamp":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2026-01-14T00:00:00",37.88,37.93,37.22,37.65,5835000,{"timestamp":524,"open":248,"high":525,"low":526,"close":527,"volume":528},"2026-01-15T00:00:00",37.82,37.02,37.39,4125500,{"timestamp":530,"open":531,"high":521,"low":272,"close":514,"volume":532},"2026-01-18T00:00:00",37.42,3342800,{"timestamp":534,"open":535,"high":536,"low":108,"close":519,"volume":537},"2026-01-19T00:00:00",37.13,37.96,7754100,{"timestamp":539,"open":415,"high":540,"low":541,"close":542,"volume":543},"2026-01-20T00:00:00",39.2,38.18,39.19,8559700,{"timestamp":545,"open":285,"high":546,"low":313,"close":547,"volume":548},"2026-01-21T00:00:00",40.59,40.08,11833100,{"timestamp":550,"open":377,"high":551,"low":552,"close":553,"volume":554},"2026-01-22T00:00:00",41.61,39.73,40.99,7735200,{"timestamp":556,"open":557,"high":558,"low":425,"close":559,"volume":560},"2026-01-25T00:00:00",41.15,41.25,40.72,5995600,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-01-26T00:00:00",41.27,41.84,41.09,41.32,5650700,{"timestamp":569,"open":570,"high":571,"low":572,"close":573,"volume":574},"2026-01-27T00:00:00",41.71,41.89,41.05,41.54,6509300,{"timestamp":576,"open":577,"high":577,"low":380,"close":578,"volume":579},"2026-01-28T00:00:00",41.67,40.88,4931300,{"timestamp":581,"open":582,"high":583,"low":584,"close":582,"volume":585},"2026-02-01T00:00:00",40.79,40.93,40.61,2064400,{"timestamp":587,"open":391,"high":588,"low":565,"close":589,"volume":590},"2026-02-02T00:00:00",42.17,41.42,5410000,{"timestamp":592,"open":385,"high":385,"low":348,"close":593,"volume":594},"2026-02-03T00:00:00",40.15,4413400,{"timestamp":596,"open":597,"high":583,"low":593,"close":598,"volume":599},"2026-02-05T00:00:00",40.43,40.85,6166800,{"timestamp":601,"open":602,"high":603,"low":604,"close":603,"volume":605},"2026-02-08T00:00:00",40.89,41.55,40.7,11469000,{"timestamp":607,"open":608,"high":609,"low":572,"close":566,"volume":610},"2026-02-09T00:00:00",41.4,41.82,4851200,{"timestamp":612,"open":613,"high":614,"low":615,"close":588,"volume":616},"2026-02-10T00:00:00",41.85,42.34,41.46,6904900,{"timestamp":618,"open":619,"high":588,"low":620,"close":621,"volume":622},"2026-02-11T00:00:00",41.86,41.3,41.45,4472900,{"timestamp":624,"open":583,"high":625,"low":626,"close":582,"volume":627},"2026-02-12T00:00:00",41.34,40.56,5120200,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-02-17T00:00:00",41.2,41.22,40.52,40.82,5204100,{"timestamp":636,"open":637,"high":638,"low":639,"close":631,"volume":640},"2026-02-18T00:00:00",40.96,41.33,40.69,8242500,{"timestamp":642,"open":643,"high":644,"low":645,"close":577,"volume":646},"2026-02-19T00:00:00",40.84,41.76,40.76,7372000,{"timestamp":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2026-02-22T00:00:00",41.68,41.93,41.29,41.58,6298000,{"timestamp":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-02-23T00:00:00",41.8,42.44,41.69,42.33,7352100,{"timestamp":662,"open":663,"high":664,"low":644,"close":665,"volume":666},"2026-02-24T00:00:00",42.54,42.68,42.24,4530700,{"timestamp":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2026-02-25T00:00:00",42.35,42.89,41.97,42.79,4008600,{"timestamp":675,"open":676,"high":677,"low":577,"close":678,"volume":679},"2026-02-26T00:00:00",42.6,42.72,41.94,4395900,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-03-01T00:00:00",41.62,41.99,41.07,41.56,3740300,{"timestamp":688,"open":689,"high":690,"low":367,"close":691,"volume":692},"2026-03-02T00:00:00",39.92,41.06,40.39,8893000,{"timestamp":694,"open":424,"high":695,"low":424,"close":696,"volume":697},"2026-03-03T00:00:00",42.1,41.74,5939500,{"timestamp":699,"open":558,"high":700,"low":701,"close":702,"volume":703},"2026-03-04T00:00:00",41.75,40.41,40.65,4843200,{"timestamp":705,"open":706,"high":707,"low":353,"close":372,"volume":708},"2026-03-05T00:00:00",40.38,40.68,4545600,{"timestamp":710,"open":711,"high":712,"low":354,"close":598,"volume":713},"2026-03-08T00:00:00",40.67,41.03,5161200,{"timestamp":715,"open":716,"high":717,"low":639,"close":577,"volume":718},"2026-03-09T00:00:00",41.14,42.51,7587600,{"timestamp":720,"open":721,"high":722,"low":723,"close":625,"volume":724},"2026-03-10T00:00:00",41.39,42.38,41.24,6694100,{"timestamp":726,"open":727,"high":578,"low":727,"close":593,"volume":728},"2026-03-11T00:00:00",39.54,7407300,{"timestamp":730,"open":707,"high":553,"low":349,"close":731,"volume":732},"2026-03-12T00:00:00",39.9,5073900,{"timestamp":734,"open":639,"high":637,"low":426,"close":735,"volume":736},"2026-03-15T00:00:00",40.63,3365000,{"timestamp":738,"open":378,"high":589,"low":739,"close":377,"volume":740},"2026-03-16T00:00:00",40.35,3519200,{"timestamp":742,"open":743,"high":744,"low":745,"close":745,"volume":746},"2026-03-17T00:00:00",40.2,40.77,40.09,5097000,{"timestamp":748,"open":398,"high":649,"low":749,"close":620,"volume":750},"2026-03-18T00:00:00",39.28,12118000,{"timestamp":752,"open":690,"high":385,"low":348,"close":753,"volume":754},"2026-03-19T00:00:00",39.98,12778500,{"timestamp":756,"open":645,"high":619,"low":701,"close":757,"volume":758},"2026-03-22T00:00:00",41.36,5573000,{"timestamp":760,"open":620,"high":761,"low":707,"close":762,"volume":763},"2026-03-23T00:00:00",41.63,41.17,7402900,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-03-24T00:00:00",41.95,42.57,41.7,42.27,4626700,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-03-25T00:00:00",41.49,41.53,39.95,40,14741400,{"timestamp":779,"open":430,"high":430,"low":443,"close":394,"volume":780},"2026-03-26T00:00:00",7717900,{"timestamp":782,"open":362,"high":783,"low":317,"close":784,"volume":785},"2026-03-29T00:00:00",39.99,39.6,6182600,{"timestamp":787,"open":431,"high":788,"low":689,"close":744,"volume":789},"2026-03-30T00:00:00",41.18,8871500,{"timestamp":791,"open":690,"high":566,"low":380,"close":584,"volume":792},"2026-03-31T00:00:00",9101900,{"timestamp":794,"open":795,"high":424,"low":795,"close":384,"volume":796},"2026-04-01T00:00:00",39.52,4028000,{"timestamp":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2026-04-05T00:00:00",40.4,40.71,40.32,40.47,2011400,{"timestamp":805,"open":426,"high":806,"low":745,"close":565,"volume":807},"2026-04-06T00:00:00",41.38,5211000,{"timestamp":809,"open":810,"high":811,"low":812,"close":813,"volume":814},"2026-04-07T00:00:00",43.31,43.99,42.64,43.05,11662300,{"timestamp":816,"open":817,"high":818,"low":819,"close":820,"volume":821},"2026-04-08T00:00:00",43.5,44.17,43.33,44.03,8731100,{"timestamp":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2026-04-09T00:00:00",44.44,45,44.2,44.77,9761900,{"timestamp":830,"open":831,"high":832,"low":833,"close":834,"volume":835},"2026-04-12T00:00:00",44.57,44.76,44.28,44.65,6434600,{"timestamp":837,"open":838,"high":839,"low":840,"close":841,"volume":842},"2026-04-13T00:00:00",44.97,45.1,44.61,45.04,12736300,{"timestamp":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2026-04-14T00:00:00",45.11,45.43,44.8,45.31,12808300,{"timestamp":851,"open":852,"high":853,"low":854,"close":855,"volume":856},"2026-04-15T00:00:00",45.39,45.75,44.94,45.26,6583400,{"timestamp":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2026-04-16T00:00:00",45.92,46.32,45.12,45.28,7317600,{"timestamp":865,"open":866,"high":867,"low":868,"close":869,"volume":870},"2026-04-19T00:00:00",45.19,45.51,44.83,45.06,6627700,{"timestamp":872,"open":873,"high":873,"low":874,"close":874,"volume":875},"2026-04-21T00:00:00",45.13,43.6,6791800,{"timestamp":877,"open":878,"high":818,"low":879,"close":878,"volume":880},"2026-04-22T00:00:00",43.87,43.51,6026200,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-04-23T00:00:00",43.97,44.35,43.78,44.04,5435300,{"timestamp":889,"open":824,"high":824,"low":890,"close":891,"volume":892},"2026-04-26T00:00:00",43.42,43.45,4578800,{"timestamp":894,"open":895,"high":896,"low":722,"close":812,"volume":897},"2026-04-27T00:00:00",42.88,42.95,3287100,{"timestamp":899,"open":695,"high":900,"low":621,"close":768,"volume":901},"2026-04-28T00:00:00",42.46,7229000,{"timestamp":903,"open":650,"high":664,"low":904,"close":905,"volume":906},"2026-04-29T00:00:00",41.9,42.32,8688800,{"timestamp":908,"open":909,"high":910,"low":768,"close":571,"volume":911},"2026-05-03T00:00:00",42.15,42.78,18294800,{"timestamp":913,"open":914,"high":915,"low":914,"close":916,"volume":917},"2026-05-04T00:00:00",41.65,43.07,42.93,11285800,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-05-05T00:00:00",43.24,43.84,43.17,43.68,7145500,{"timestamp":926,"open":927,"high":923,"low":609,"close":928,"volume":929},"2026-05-06T00:00:00",43.22,42.2,10791200,{"timestamp":931,"open":932,"high":933,"low":934,"close":935,"volume":936},"2026-05-07T00:00:00",42.5,42.99,42.25,42.31,6479900,{"timestamp":938,"open":766,"high":939,"low":723,"close":940,"volume":941},"2026-05-10T00:00:00",42.29,41.52,11606800,{"timestamp":943,"open":944,"high":551,"low":546,"close":945,"volume":946},"2026-05-11T00:00:00",41.1,40.9,7336100,{"timestamp":948,"open":949,"high":578,"low":501,"close":347,"volume":950},"2026-05-12T00:00:00",40.46,12403400,{"timestamp":952,"open":399,"high":953,"low":954,"close":325,"volume":955},"2026-05-13T00:00:00",39.77,38.71,9553600,{"timestamp":957,"open":447,"high":958,"low":519,"close":959,"volume":960},"2026-05-14T00:00:00",38.78,38.59,8260900,{"timestamp":962,"open":963,"high":313,"low":400,"close":463,"volume":964},"2026-05-17T00:00:00",38.44,5171300,{"timestamp":966,"open":254,"high":479,"low":220,"close":525,"volume":967},"2026-05-18T00:00:00",8685500,{"timestamp":969,"open":278,"high":322,"low":970,"close":971,"volume":972},"2026-05-19T00:00:00",37.95,38.54,9402200,{"timestamp":974,"open":286,"high":975,"low":976,"close":260,"volume":977},"2026-05-20T00:00:00",38.39,37.61,7919900,{"timestamp":979,"open":980,"high":471,"low":88,"close":513,"volume":981},"2026-05-21T00:00:00",37.77,10653600,{"timestamp":983,"open":984,"high":463,"low":985,"close":458,"volume":986},"2026-05-24T00:00:00",38.26,37.85,4840500,{"timestamp":988,"open":989,"high":990,"low":519,"close":991,"volume":992},"2026-05-25T00:00:00",38.35,38.68,38.6,10006900,{"timestamp":994,"open":995,"high":317,"low":279,"close":480,"volume":996},"2026-05-26T00:00:00",39.03,7823200,{"timestamp":998,"open":999,"high":330,"low":277,"close":471,"volume":1000},"2026-05-27T00:00:00",38.15,8779600,{"timestamp":1002,"open":400,"high":971,"low":521,"close":971,"volume":1003},"2026-05-28T00:00:00",17950400,{"timestamp":1005,"open":401,"high":443,"low":286,"close":284,"volume":1006},"2026-05-31T00:00:00",7280600,{"timestamp":1008,"open":332,"high":749,"low":971,"close":501,"volume":1009},"2026-06-01T00:00:00",9798800,{"timestamp":1011,"open":1012,"high":419,"low":536,"close":419,"volume":1013},"2026-06-02T00:00:00",38.66,10899800,{"timestamp":1015,"open":1016,"high":727,"low":336,"close":1017,"volume":1018},"2026-06-04T00:00:00",39.4,38.91,13092800,{"timestamp":1020,"open":1021,"high":1022,"low":280,"close":991,"volume":1023},"2026-06-07T00:00:00",38.51,39.32,9723600,{"timestamp":1025,"open":342,"high":1026,"low":963,"close":401,"volume":1027},"2026-06-08T00:00:00",39.29,7920000,{"timestamp":1029,"open":343,"high":393,"low":331,"close":1030,"volume":1031},"2026-06-09T00:00:00",38.41,12990200,{"timestamp":1033,"open":503,"high":1034,"low":1035,"close":299,"volume":1036},"2026-06-10T00:00:00",39.09,37.63,8257300,{"timestamp":1038,"open":336,"high":1039,"low":971,"close":332,"volume":1040},"2026-06-11T00:00:00",39.24,9300100,{"timestamp":1042,"open":1043,"high":552,"low":1044,"close":447,"volume":1045},"2026-06-14T00:00:00",39.35,38.21,7905000,{"timestamp":1047,"open":278,"high":963,"low":95,"close":270,"volume":1048},"2026-06-15T00:00:00",10943500,{"timestamp":1050,"open":1051,"high":1052,"low":233,"close":1053,"volume":1054},"2026-06-16T00:00:00",37.46,38.28,37.09,9597300,{"timestamp":1056,"open":233,"high":512,"low":102,"close":102,"volume":1057},"2026-06-17T00:00:00",8367300,{"timestamp":1059,"open":1060,"high":1061,"low":121,"close":233,"volume":1062},"2026-06-18T00:00:00",36.78,37.07,12176400,{"timestamp":1064,"open":1065,"high":457,"low":1053,"close":521,"volume":1066},"2026-06-21T00:00:00",37.17,6849600,{"timestamp":1068,"open":1069,"high":984,"low":233,"close":471,"volume":1070},"2026-06-22T00:00:00",37.49,7078500,{"timestamp":1072,"open":254,"high":400,"low":1069,"close":502,"volume":1073},"2026-06-23T00:00:00",6337200,{"timestamp":1075,"open":436,"high":371,"low":415,"close":317,"volume":1076},"2026-06-24T00:00:00",8507400,{"timestamp":1078,"open":317,"high":425,"low":291,"close":1079,"volume":1080},"2026-06-25T00:00:00",39.75,5420000,{"timestamp":1082,"open":1083,"high":783,"low":318,"close":366,"volume":1084},"2026-06-28T00:00:00",39.91,3542000,{"timestamp":1086,"open":995,"high":1026,"low":437,"close":293,"volume":1087},"2026-06-29T00:00:00",7136900,{"timestamp":1089,"open":262,"high":488,"low":1090,"close":405,"volume":1091},"2026-06-30T00:00:00",37.98,9637100,{"timestamp":1093,"open":299,"high":1094,"low":393,"close":1026,"volume":1095},"2026-07-01T00:00:00",39.79,8520600,{"timestamp":1097,"open":366,"high":1094,"low":300,"close":448,"volume":1098},"2026-07-02T00:00:00",2452200,{"timestamp":1100,"open":323,"high":1026,"low":991,"close":1101,"volume":1102},"2026-07-05T00:00:00",39.06,5779400,{"timestamp":1104,"open":1105,"high":1026,"low":325,"close":484,"volume":1106},"2026-07-06T00:00:00",39.21,4942100,{"timestamp":1108,"open":332,"high":322,"low":284,"close":1109,"volume":1110},"2026-07-07T00:00:00",38.65,3808400,{"timestamp":1112,"open":325,"high":359,"low":463,"close":294,"volume":1113},"2026-07-08T00:00:00",7743600,{"timestamp":1115,"open":800,"high":712,"low":1116,"close":1117,"volume":1118},"2026-07-09T00:00:00",40.36,40.91,9666300,{"timestamp":1120,"open":1117,"high":1121,"low":783,"close":1122,"volume":1123},"2026-07-12T00:00:00",40.97,40.21,4071900,{"timestamp":1125,"open":1122,"high":565,"low":1122,"close":1126,"volume":1127},"2026-07-13T00:00:00",40.95,20586400,{"timestamp":1129,"open":1130,"high":1121,"low":1131,"close":1132,"volume":1133},"2026-07-14T00:00:00",40.81,40.25,40.33,5522000,{"timestamp":1135,"open":384,"high":384,"low":294,"close":1136,"volume":1137},"2026-07-15T00:00:00",39.85,4417000,{"timestamp":1139,"open":795,"high":776,"low":448,"close":285,"volume":1140},"2026-07-16T00:00:00",6565800,{"timestamp":1142,"open":784,"high":1143,"low":300,"close":1026,"volume":1144},"2026-07-19T00:00:00",39.72,3184600,{"timestamp":1146,"open":1039,"high":749,"low":400,"close":1147,"volume":1148},"2026-07-20T00:00:00",38.83,7341800,{"timestamp":1150,"open":488,"high":312,"low":1151,"close":1043,"volume":1152},"2026-07-21T00:00:00",38.52,5100500,{"timestamp":1154,"open":313,"high":497,"low":1021,"close":1155,"volume":1156},"2026-07-22T00:00:00",39.02,3835100,{"timestamp":1158,"open":991,"high":990,"low":489,"close":331,"volume":1159},"2026-07-23T00:00:00",8187000,{"timestamp":1161,"open":463,"high":443,"low":479,"close":325,"volume":1162},"2026-07-26T00:00:00",3102200,{"timestamp":1164,"open":366,"high":1094,"low":336,"close":1147,"volume":1165},"2026-07-27T00:00:00",4876900,{"timestamp":1167,"open":1168,"high":393,"low":1169,"close":525,"volume":1170},"2026-07-28T00:00:00",38.82,37.78,9574600,{"timestamp":1172,"open":1173,"high":1012,"low":1174,"close":1012,"volume":1175},"2026-07-29T00:00:00",37.94,37.9,4002200,{"timestamp":1177,"open":484,"high":1178,"low":1179,"close":1012,"volume":1180},"2026-07-30T00:00:00",39.36,38.48,3506200,{"timestamp":1182,"open":317,"high":1183,"low":1179,"close":299,"volume":1184},"2026-08-02T00:00:00",39.17,4316200,{"timestamp":1186,"open":366,"high":1187,"low":393,"close":1105,"volume":1188},"2026-08-03T00:00:00",39.82,5219200,{"timestamp":1190,"open":361,"high":431,"low":1183,"close":300,"volume":1191},"2026-08-04T00:00:00",3826600,{"timestamp":1193,"open":329,"high":1194,"low":1195,"close":284,"volume":1196},"2026-08-05T00:00:00",38.96,38.11,4203000,{"timestamp":1198,"open":1151,"high":1151,"low":88,"close":1199,"volume":1200},"2026-08-06T00:00:00",37.28,9882000,{"timestamp":1202,"open":1203,"high":1204,"low":89,"close":115,"volume":1205},"2026-08-09T00:00:00",37.14,37.2,5970700,{"timestamp":1207,"open":87,"high":247,"low":1208,"close":1209,"volume":1210},"2026-08-10T00:00:00",35.57,35.81,10434800,{"timestamp":1212,"open":133,"high":133,"low":156,"close":1213,"volume":1214},"2026-08-11T00:00:00",35.5,12408600,{"timestamp":1216,"open":1217,"high":166,"low":1218,"close":1219,"volume":1220},"2026-08-12T00:00:00",35.53,34.35,34.82,20596000,{"timestamp":1222,"open":1223,"high":1224,"low":1225,"close":1224,"volume":1226},"2026-08-13T00:00:00",34.71,34.9,33.61,22073400,{"timestamp":1228,"open":1229,"high":1230,"low":1231,"close":1232,"volume":1233},"2026-08-16T00:00:00",34.76,35.03,34.1,34.23,19299200,{"timestamp":1235,"open":1236,"high":1237,"low":1236,"close":1238,"volume":1239},"2026-08-17T00:00:00",34.11,34.83,34.5,19550600,{"timestamp":1241,"open":135,"high":227,"low":1242,"close":1237,"volume":1243},"2026-08-18T00:00:00",34.52,10331800,{"timestamp":1245,"open":1238,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-08-19T00:00:00",35.76,34.47,34.97,18105400,{"timestamp":1251,"open":149,"high":128,"low":141,"close":1252,"volume":1253},"2026-08-20T00:00:00",35.77,16236100,{"timestamp":1255,"open":1256,"high":1257,"low":227,"close":1258,"volume":1259},"2026-08-23T00:00:00",35.43,36.66,36.33,15786900,{"timestamp":1261,"open":1262,"high":219,"low":126,"close":272,"volume":1263},"2026-08-24T00:00:00",36.44,10913900,{"timestamp":1265,"open":95,"high":1266,"low":110,"close":1267,"volume":1268},"2026-08-25T00:00:00",37.68,36.83,8221700,{"timestamp":1270,"open":121,"high":1053,"low":121,"close":1271,"volume":1272},"2026-08-26T00:00:00",36.71,6377800,{"timestamp":1274,"open":115,"high":247,"low":239,"close":87,"volume":1275},"2026-08-27T00:00:00",12030400,{"timestamp":1277,"open":226,"high":1278,"low":198,"close":198,"volume":1279},"2026-08-30T00:00:00",37.4,10248200,{"timestamp":1281,"open":1282,"high":273,"low":198,"close":1053,"volume":1283},"2026-08-31T00:00:00",36.99,12889700,{"timestamp":1285,"open":513,"high":322,"low":1286,"close":1287,"volume":1288},"2026-09-01T00:00:00",37.31,38.38,14925800,{"timestamp":1290,"open":347,"high":285,"low":332,"close":306,"volume":1291},"2026-09-02T00:00:00",10012400,{"timestamp":1293,"open":262,"high":727,"low":475,"close":497,"volume":1294},"2026-09-03T00:00:00",6281300,{"timestamp":1296,"open":731,"high":1297,"low":314,"close":347,"volume":1298},"2026-09-07T00:00:00",40.02,8903100,{"timestamp":1300,"open":393,"high":1039,"low":453,"close":329,"volume":1301},"2026-09-08T00:00:00",7512000,{"timestamp":1303,"open":1012,"high":1304,"low":1151,"close":1304,"volume":1305},"2026-09-09T00:00:00",40.1,10880600,{"timestamp":1307,"open":431,"high":431,"low":1105,"close":298,"volume":1308},"2026-09-10T00:00:00",8002700,{"timestamp":1310,"open":991,"high":1094,"low":436,"close":1311,"volume":1312},"2026-09-13T00:00:00",39.48,11443400,{"timestamp":1314,"open":359,"high":745,"low":361,"close":727,"volume":1315},"2026-09-14T00:00:00",4750000,{"timestamp":1317,"open":727,"high":1318,"low":749,"close":292,"volume":1319},"2026-09-15T00:00:00",40.03,7138000,{"timestamp":1321,"open":953,"high":731,"low":1322,"close":1183,"volume":1323},"2026-09-16T00:00:00",38.69,6915900,{"timestamp":1325,"open":317,"high":371,"low":488,"close":371,"volume":1326},"2026-09-17T00:00:00",8629100,{"timestamp":1328,"open":1094,"high":1329,"low":1094,"close":743,"volume":1330},"2026-09-20T00:00:00",40.48,7492100,{"timestamp":1332,"open":1094,"high":424,"low":1094,"close":1333,"volume":1334},"2026-09-21T00:00:00",40.54,9518200,{"timestamp":1336,"open":783,"high":1337,"low":348,"close":776,"volume":1338},"2026-09-22T00:00:00",40.74,8038500,{"timestamp":1340,"open":384,"high":384,"low":371,"close":312,"volume":1341},"2026-09-23T00:00:00",6817900,[]]