[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$funGckg_UR5pfl5Ujk_RRlmZUOAZo3gMsypyi57QxW1w":3,"$fOEg2JNws-G2hNL5s1sD9jzhHSD1KM9JJe_LxYHdNVmo":66,"$fKfWdKyLSqBDvvkqCbAaJGs9C8bgzctOiLsXCXDAClaQ":109},{"items":4,"totalItens":63,"success":64,"errors":65,"limitReached":63},[5,12,17,20,25,28,31,36,39,42,47,50,53,59,61],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",1.0624,"2022-12-21T00:00:00","2022-12-26T00:00:00","2023-04-11T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.242836,"2023-12-08T00:00:00","2023-12-13T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":14,"comDate":15,"paymentDate":19,"status":6},1.96125,"2024-04-10T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":6},0.786945,"2024-12-12T00:00:00","2025-01-09T00:00:00","2025-01-21T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":26,"paymentDate":27,"status":6},"2025-02-11T00:00:00","2025-02-21T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":29,"paymentDate":30,"status":6},"2025-03-11T00:00:00","2025-03-21T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":35,"status":6},0.224999,"2025-09-26T00:00:00","2025-10-30T00:00:00","2025-11-28T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":37,"paymentDate":38,"status":6},"2025-11-24T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":40,"paymentDate":41,"status":6},"2025-12-17T00:00:00","2025-12-30T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":6},0.250553,"2025-12-19T00:00:00","2025-12-29T00:00:00","2026-01-28T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":48,"paymentDate":49,"status":6},"2026-01-29T00:00:00","2026-02-25T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":51,"paymentDate":52,"status":6},"2026-02-26T00:00:00","2026-03-31T00:00:00",{"type":54,"category":7,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":6},0,0.141311,"2026-02-24T00:00:00","2026-03-12T00:00:00","2026-04-29T00:00:00",{"type":54,"category":7,"amount":55,"approvalDate":56,"comDate":60,"paymentDate":58,"status":6},"2026-04-02T00:00:00",{"type":54,"category":7,"amount":55,"approvalDate":56,"comDate":62,"paymentDate":58,"status":6},"2026-04-17T00:00:00",null,true,[],{"summary":67,"quote":74,"fundamentals":80,"priceHistory":102,"relatedTickers":103},{"ticker":68,"slug":69,"kind":70,"companyName":71,"shortName":72,"description":73},"ISAE3","isae3","stock","Cteep Cia Transmissão Energia Elétrica Paulista","ISA CTEEP","",{"price":75,"change":76,"changePercent":77,"currency":78,"updatedAt":79},34,1.14,3.3435,"BRL","2026-09-24T23:48:19Z",{"eps":81,"bookValue":82,"dividendYield":83,"dividendYield5yAverage":84,"priceEarnings":85,"priceBookValue":86,"priceEbit":87,"evEbitda":88,"priceSalesRatio":89,"enterpriseValue":90,"ebitda":91,"roe":92,"roic":93,"roa":94,"netMargin":95,"ebitMargin":96,"grossMargin":97,"netDebtToEbitda":98,"netDebtToEquity":99,"currentLiquidity":100,"liabilitiesToEquity":101},4.005,31.964,5.44,8.63,8.49,1.06,3.61,6.9,1.75,35943000000,5206908000,12.53,9,5.64,26.39,48.44,45.82,3.31,0.77,5.28,1.2222,[],[104,105,106,107,108],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":110,"totalItens":63,"success":64,"errors":994,"limitReached":63},[111,118,123,130,135,140,147,151,154,159,161,165,171,177,181,185,190,194,199,203,206,212,217,222,226,228,232,237,242,247,252,256,261,265,270,274,279,284,290,293,298,300,305,307,310,314,318,321,326,331,336,342,346,352,355,359,362,368,371,374,380,383,387,390,392,395,397,402,405,411,414,418,422,427,431,435,437,440,442,446,449,453,459,465,469,473,477,480,484,487,491,496,502,505,509,512,515,519,522,526,531,534,539,542,546,548,552,556,559,563,566,570,574,576,580,583,586,590,594,597,599,602,604,609,611,614,617,619,621,625,628,631,635,638,640,644,647,650,654,656,660,662,664,669,673,676,678,680,684,686,689,691,694,699,701,703,707,710,714,717,720,724,726,728,730,733,736,739,741,744,748,754,760,763,766,769,774,777,781,784,788,790,793,796,798,801,804,807,809,811,815,817,819,823,826,830,834,838,840,842,845,848,851,854,856,860,862,865,868,870,873,876,879,883,885,888,892,897,902,908,912,918,924,927,931,933,937,940,943,946,950,952,956,960,962,964,967,969,975,980,982,985,990,992],{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-09-25T00:00:00",30.65,30.97,30.6,30.75,6300,{"timestamp":119,"open":120,"high":120,"low":121,"close":120,"volume":122},"2025-09-28T00:00:00",30.94,30.7,2700,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-09-29T00:00:00",31.34,31.35,31,31.32,1300,{"timestamp":131,"open":128,"high":126,"low":132,"close":133,"volume":134},"2025-09-30T00:00:00",30.67,31.15,1100,{"timestamp":136,"open":133,"high":133,"low":137,"close":138,"volume":139},"2025-10-01T00:00:00",30.77,31.06,2900,{"timestamp":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-10-02T00:00:00",30.74,31.1,30.73,30.98,1600,{"timestamp":148,"open":149,"high":133,"low":149,"close":150,"volume":129},"2025-10-05T00:00:00",30.99,31.01,{"timestamp":152,"open":153,"high":133,"low":137,"close":137,"volume":139},"2025-10-06T00:00:00",31.08,{"timestamp":155,"open":156,"high":133,"low":157,"close":157,"volume":158},"2025-10-07T00:00:00",31.12,30.96,1200,{"timestamp":160,"open":133,"high":133,"low":144,"close":156,"volume":158},"2025-10-08T00:00:00",{"timestamp":162,"open":133,"high":163,"low":127,"close":163,"volume":164},"2025-10-09T00:00:00",31.55,1800,{"timestamp":166,"open":163,"high":167,"low":168,"close":169,"volume":170},"2025-10-12T00:00:00",31.94,31.05,31.09,1400,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":129},"2025-10-13T00:00:00",31.25,31.91,31.04,31.44,{"timestamp":178,"open":179,"high":179,"low":127,"close":153,"volume":180},"2025-10-14T00:00:00",31.62,2600,{"timestamp":182,"open":150,"high":183,"low":150,"close":184,"volume":164},"2025-10-15T00:00:00",31.63,31.49,{"timestamp":186,"open":187,"high":188,"low":169,"close":188,"volume":189},"2025-10-16T00:00:00",31.9,32,800,{"timestamp":191,"open":188,"high":188,"low":192,"close":192,"volume":193},"2025-10-19T00:00:00",31.7,100,{"timestamp":195,"open":196,"high":188,"low":197,"close":196,"volume":198},"2025-10-20T00:00:00",31.52,31.5,1500,{"timestamp":200,"open":196,"high":187,"low":201,"close":187,"volume":202},"2025-10-21T00:00:00",31.07,500,{"timestamp":204,"open":187,"high":205,"low":187,"close":174,"volume":202},"2025-10-22T00:00:00",31.95,{"timestamp":207,"open":174,"high":208,"low":209,"close":210,"volume":211},"2025-10-23T00:00:00",32.19,31.27,32.01,2300,{"timestamp":213,"open":210,"high":214,"low":215,"close":187,"volume":216},"2025-10-26T00:00:00",32.23,31.16,1700,{"timestamp":218,"open":219,"high":220,"low":219,"close":220,"volume":221},"2025-10-27T00:00:00",32.49,32.5,2800,{"timestamp":223,"open":219,"high":220,"low":224,"close":224,"volume":225},"2025-10-29T00:00:00",32.04,3200,{"timestamp":34,"open":227,"high":188,"low":127,"close":127,"volume":189},31.87,{"timestamp":229,"open":230,"high":167,"low":230,"close":145,"volume":231},"2025-11-02T00:00:00",30.45,3300,{"timestamp":233,"open":234,"high":234,"low":235,"close":236,"volume":225},"2025-11-03T00:00:00",31.89,30.61,31.65,{"timestamp":238,"open":239,"high":240,"low":241,"close":173,"volume":122},"2025-11-04T00:00:00",31.4,31.68,30.53,{"timestamp":243,"open":184,"high":244,"low":245,"close":246,"volume":170},"2025-11-05T00:00:00",31.88,31.03,31.51,{"timestamp":248,"open":244,"high":249,"low":196,"close":250,"volume":251},"2025-11-06T00:00:00",32.47,31.77,2200,{"timestamp":253,"open":254,"high":254,"low":255,"close":227,"volume":251},"2025-11-09T00:00:00",32.02,31.59,{"timestamp":257,"open":258,"high":258,"low":259,"close":260,"volume":134},"2025-11-10T00:00:00",32.11,31.71,32.1,{"timestamp":262,"open":263,"high":249,"low":187,"close":188,"volume":264},"2025-11-11T00:00:00",32.28,2400,{"timestamp":266,"open":267,"high":249,"low":267,"close":268,"volume":269},"2025-11-12T00:00:00",31.69,32.29,8700,{"timestamp":271,"open":219,"high":272,"low":188,"close":272,"volume":273},"2025-11-13T00:00:00",33,8900,{"timestamp":275,"open":272,"high":272,"low":276,"close":277,"volume":278},"2025-11-16T00:00:00",32.21,32.52,4800,{"timestamp":280,"open":281,"high":272,"low":282,"close":283,"volume":129},"2025-11-17T00:00:00",32.54,31.54,32.99,{"timestamp":285,"open":286,"high":283,"low":287,"close":288,"volume":289},"2025-11-18T00:00:00",32.86,32.06,32.59,3400,{"timestamp":291,"open":292,"high":281,"low":246,"close":249,"volume":289},"2025-11-20T00:00:00",32.33,{"timestamp":294,"open":295,"high":272,"low":296,"close":297,"volume":225},"2025-11-23T00:00:00",32.6,32.45,32.79,{"timestamp":37,"open":295,"high":283,"low":224,"close":299,"volume":134},32.7,{"timestamp":301,"open":283,"high":272,"low":302,"close":303,"volume":304},"2025-11-25T00:00:00",32.07,32.75,3600,{"timestamp":306,"open":303,"high":303,"low":287,"close":303,"volume":202},"2025-11-26T00:00:00",{"timestamp":308,"open":303,"high":272,"low":303,"close":283,"volume":309},"2025-11-27T00:00:00",600,{"timestamp":311,"open":283,"high":283,"low":312,"close":313,"volume":211},"2025-11-30T00:00:00",32.2,32.98,{"timestamp":315,"open":316,"high":313,"low":317,"close":317,"volume":189},"2025-12-01T00:00:00",32.95,32.93,{"timestamp":319,"open":320,"high":272,"low":320,"close":272,"volume":309},"2025-12-02T00:00:00",32.08,{"timestamp":322,"open":323,"high":324,"low":288,"close":75,"volume":325},"2025-12-03T00:00:00",32.82,34.64,5300,{"timestamp":327,"open":75,"high":75,"low":328,"close":329,"volume":330},"2025-12-04T00:00:00",33.32,33.99,2100,{"timestamp":332,"open":333,"high":75,"low":334,"close":335,"volume":264},"2025-12-07T00:00:00",33.81,33.42,33.44,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":170},"2025-12-08T00:00:00",33.5,33.88,33.4,33.79,{"timestamp":343,"open":341,"high":341,"low":344,"close":344,"volume":345},"2025-12-09T00:00:00",33.74,700,{"timestamp":347,"open":348,"high":349,"low":350,"close":350,"volume":351},"2025-12-10T00:00:00",33.38,33.73,33.1,3500,{"timestamp":353,"open":354,"high":354,"low":295,"close":295,"volume":211},"2025-12-11T00:00:00",33.31,{"timestamp":356,"open":357,"high":344,"low":357,"close":358,"volume":122},"2025-12-14T00:00:00",32.65,33.15,{"timestamp":360,"open":272,"high":361,"low":272,"close":338,"volume":158},"2025-12-15T00:00:00",33.78,{"timestamp":363,"open":272,"high":364,"low":365,"close":366,"volume":367},"2025-12-16T00:00:00",33.49,32.63,33.29,4900,{"timestamp":40,"open":369,"high":369,"low":370,"close":369,"volume":309},33.11,32.53,{"timestamp":372,"open":373,"high":329,"low":373,"close":338,"volume":134},"2025-12-18T00:00:00",33.08,{"timestamp":375,"open":376,"high":377,"low":378,"close":373,"volume":379},"2025-12-21T00:00:00",33.71,33.95,33.03,1900,{"timestamp":381,"open":382,"high":377,"low":382,"close":341,"volume":164},"2025-12-22T00:00:00",33.41,{"timestamp":384,"open":335,"high":75,"low":335,"close":385,"volume":386},"2025-12-25T00:00:00",33.84,2500,{"timestamp":388,"open":341,"high":75,"low":389,"close":75,"volume":129},"2025-12-28T00:00:00",33.64,{"timestamp":45,"open":75,"high":75,"low":329,"close":75,"volume":391},3000,{"timestamp":393,"open":75,"high":75,"low":394,"close":75,"volume":216},"2026-01-01T00:00:00",33.89,{"timestamp":396,"open":329,"high":75,"low":366,"close":75,"volume":139},"2026-01-04T00:00:00",{"timestamp":398,"open":399,"high":400,"low":399,"close":400,"volume":401},"2026-01-05T00:00:00",33.07,34.17,3800,{"timestamp":403,"open":75,"high":75,"low":404,"close":404,"volume":146},"2026-01-06T00:00:00",33.51,{"timestamp":406,"open":407,"high":408,"low":341,"close":409,"volume":410},"2026-01-07T00:00:00",33.91,34.29,34.27,3700,{"timestamp":412,"open":409,"high":408,"low":413,"close":413,"volume":309},"2026-01-08T00:00:00",34.25,{"timestamp":415,"open":409,"high":408,"low":416,"close":408,"volume":417},"2026-01-11T00:00:00",33.43,6400,{"timestamp":419,"open":420,"high":421,"low":349,"close":400,"volume":211},"2026-01-12T00:00:00",34.04,34.26,{"timestamp":423,"open":424,"high":425,"low":75,"close":425,"volume":426},"2026-01-13T00:00:00",34.15,34.24,900,{"timestamp":428,"open":409,"high":408,"low":429,"close":430,"volume":251},"2026-01-14T00:00:00",34.07,34.2,{"timestamp":432,"open":409,"high":408,"low":433,"close":434,"volume":129},"2026-01-15T00:00:00",34.11,34.22,{"timestamp":436,"open":429,"high":430,"low":429,"close":400,"volume":379},"2026-01-18T00:00:00",{"timestamp":438,"open":439,"high":408,"low":75,"close":408,"volume":146},"2026-01-19T00:00:00",34.1,{"timestamp":441,"open":408,"high":408,"low":408,"close":408,"volume":158},"2026-01-20T00:00:00",{"timestamp":443,"open":408,"high":444,"low":430,"close":408,"volume":445},"2026-01-21T00:00:00",34.7,13200,{"timestamp":447,"open":448,"high":444,"low":409,"close":444,"volume":225},"2026-01-22T00:00:00",34.53,{"timestamp":450,"open":444,"high":444,"low":448,"close":451,"volume":452},"2026-01-25T00:00:00",34.69,8300,{"timestamp":454,"open":451,"high":455,"low":456,"close":457,"volume":458},"2026-01-26T00:00:00",34.93,34.51,34.92,18500,{"timestamp":460,"open":457,"high":461,"low":462,"close":463,"volume":464},"2026-01-27T00:00:00",35.28,34.72,35,12000,{"timestamp":46,"open":463,"high":466,"low":467,"close":468,"volume":264},35.19,34.57,34.98,{"timestamp":470,"open":471,"high":472,"low":430,"close":430,"volume":122},"2026-02-01T00:00:00",34.32,34.33,{"timestamp":474,"open":475,"high":476,"low":439,"close":439,"volume":289},"2026-02-02T00:00:00",34.5,35.09,{"timestamp":478,"open":479,"high":479,"low":338,"close":338,"volume":289},"2026-02-03T00:00:00",34.36,{"timestamp":481,"open":482,"high":482,"low":377,"close":483,"volume":134},"2026-02-05T00:00:00",34.79,34.76,{"timestamp":485,"open":448,"high":486,"low":341,"close":462,"volume":180},"2026-02-08T00:00:00",34.81,{"timestamp":488,"open":482,"high":489,"low":424,"close":490,"volume":386},"2026-02-09T00:00:00",35.27,34.88,{"timestamp":492,"open":489,"high":489,"low":493,"close":494,"volume":495},"2026-02-10T00:00:00",34.28,35.01,4000,{"timestamp":497,"open":463,"high":498,"low":499,"close":500,"volume":501},"2026-02-11T00:00:00",35.29,34.42,34.97,6100,{"timestamp":503,"open":504,"high":500,"low":75,"close":500,"volume":330},"2026-02-12T00:00:00",34.9,{"timestamp":506,"open":507,"high":498,"low":468,"close":508,"volume":386},"2026-02-17T00:00:00",35.11,35.2,{"timestamp":510,"open":463,"high":489,"low":463,"close":508,"volume":511},"2026-02-18T00:00:00",3100,{"timestamp":513,"open":514,"high":461,"low":514,"close":489,"volume":170},"2026-02-19T00:00:00",34.43,{"timestamp":516,"open":517,"high":489,"low":518,"close":518,"volume":278},"2026-02-22T00:00:00",35.24,34.91,{"timestamp":520,"open":521,"high":489,"low":521,"close":489,"volume":231},"2026-02-23T00:00:00",35.25,{"timestamp":56,"open":489,"high":489,"low":523,"close":524,"volume":525},34.85,35.21,8200,{"timestamp":49,"open":527,"high":527,"low":528,"close":529,"volume":530},35.17,34.48,35.1,4200,{"timestamp":51,"open":532,"high":532,"low":75,"close":493,"volume":533},34.89,5000,{"timestamp":535,"open":536,"high":536,"low":537,"close":538,"volume":410},"2026-03-01T00:00:00",34.54,33.61,34.39,{"timestamp":540,"open":439,"high":439,"low":272,"close":541,"volume":170},"2026-03-02T00:00:00",33.14,{"timestamp":543,"open":544,"high":544,"low":312,"close":369,"volume":545},"2026-03-03T00:00:00",34.06,7600,{"timestamp":547,"open":366,"high":366,"low":295,"close":295,"volume":122},"2026-03-04T00:00:00",{"timestamp":549,"open":295,"high":550,"low":551,"close":220,"volume":146},"2026-03-05T00:00:00",32.61,32.41,{"timestamp":553,"open":554,"high":554,"low":187,"close":188,"volume":555},"2026-03-08T00:00:00",32.17,5500,{"timestamp":557,"open":558,"high":268,"low":558,"close":188,"volume":164},"2026-03-09T00:00:00",31.99,{"timestamp":560,"open":210,"high":561,"low":210,"close":214,"volume":562},"2026-03-10T00:00:00",32.97,400,{"timestamp":564,"open":292,"high":565,"low":205,"close":299,"volume":386},"2026-03-11T00:00:00",32.81,{"timestamp":57,"open":567,"high":568,"low":569,"close":567,"volume":180},32.85,32.9,32.26,{"timestamp":571,"open":572,"high":572,"low":254,"close":573,"volume":134},"2026-03-15T00:00:00",33.25,32.76,{"timestamp":575,"open":220,"high":299,"low":220,"close":299,"volume":170},"2026-03-16T00:00:00",{"timestamp":577,"open":578,"high":578,"low":579,"close":295,"volume":426},"2026-03-18T00:00:00",32.67,32.03,{"timestamp":581,"open":295,"high":582,"low":220,"close":220,"volume":391},"2026-03-19T00:00:00",33.09,{"timestamp":584,"open":219,"high":463,"low":287,"close":463,"volume":585},"2026-03-22T00:00:00",11100,{"timestamp":587,"open":588,"high":455,"low":589,"close":455,"volume":216},"2026-03-23T00:00:00",33.97,33.9,{"timestamp":591,"open":455,"high":455,"low":592,"close":593,"volume":345},"2026-03-24T00:00:00",34.09,34.13,{"timestamp":595,"open":596,"high":532,"low":514,"close":475,"volume":198},"2026-03-25T00:00:00",34.45,{"timestamp":598,"open":475,"high":500,"low":434,"close":456,"volume":221},"2026-03-26T00:00:00",{"timestamp":600,"open":413,"high":601,"low":425,"close":409,"volume":309},"2026-03-29T00:00:00",34.86,{"timestamp":603,"open":451,"high":451,"low":479,"close":538,"volume":189},"2026-03-30T00:00:00",{"timestamp":52,"open":605,"high":601,"low":606,"close":607,"volume":608},34.83,34.34,34.38,1000,{"timestamp":610,"open":607,"high":324,"low":413,"close":408,"volume":146},"2026-04-01T00:00:00",{"timestamp":612,"open":482,"high":613,"low":536,"close":532,"volume":129},"2026-04-05T00:00:00",34.99,{"timestamp":615,"open":408,"high":532,"low":408,"close":532,"volume":616},"2026-04-06T00:00:00",200,{"timestamp":618,"open":463,"high":463,"low":433,"close":463,"volume":231},"2026-04-07T00:00:00",{"timestamp":620,"open":468,"high":468,"low":408,"close":601,"volume":325},"2026-04-08T00:00:00",{"timestamp":622,"open":601,"high":623,"low":408,"close":624,"volume":129},"2026-04-09T00:00:00",34.95,34.65,{"timestamp":626,"open":455,"high":529,"low":451,"close":627,"volume":330},"2026-04-12T00:00:00",35.04,{"timestamp":629,"open":498,"high":498,"low":630,"close":475,"volume":391},"2026-04-13T00:00:00",34.35,{"timestamp":632,"open":633,"high":634,"low":633,"close":634,"volume":304},"2026-04-14T00:00:00",34.52,35.23,{"timestamp":636,"open":489,"high":489,"low":421,"close":408,"volume":637},"2026-04-15T00:00:00",3900,{"timestamp":639,"open":479,"high":607,"low":479,"close":607,"volume":193},"2026-04-16T00:00:00",{"timestamp":641,"open":408,"high":642,"low":408,"close":643,"volume":146},"2026-04-19T00:00:00",34.84,34.4,{"timestamp":645,"open":646,"high":642,"low":413,"close":596,"volume":231},"2026-04-21T00:00:00",34.41,{"timestamp":648,"open":649,"high":601,"low":536,"close":536,"volume":180},"2026-04-22T00:00:00",34.75,{"timestamp":651,"open":486,"high":613,"low":652,"close":653,"volume":211},"2026-04-23T00:00:00",34.56,34.61,{"timestamp":655,"open":482,"high":482,"low":493,"close":444,"volume":158},"2026-04-26T00:00:00",{"timestamp":657,"open":658,"high":658,"low":659,"close":643,"volume":225},"2026-04-27T00:00:00",34.73,34.21,{"timestamp":661,"open":643,"high":451,"low":659,"close":659,"volume":211},"2026-04-28T00:00:00",{"timestamp":58,"open":467,"high":482,"low":663,"close":482,"volume":216},34.02,{"timestamp":665,"open":666,"high":666,"low":667,"close":668,"volume":221},"2026-05-03T00:00:00",34.78,34.23,34.66,{"timestamp":670,"open":592,"high":444,"low":429,"close":671,"volume":672},"2026-05-04T00:00:00",34.68,2000,{"timestamp":674,"open":675,"high":521,"low":675,"close":521,"volume":193},"2026-05-05T00:00:00",34.67,{"timestamp":677,"open":517,"high":517,"low":430,"close":633,"volume":164},"2026-05-06T00:00:00",{"timestamp":679,"open":633,"high":517,"low":633,"close":652,"volume":146},"2026-05-07T00:00:00",{"timestamp":681,"open":682,"high":455,"low":404,"close":424,"volume":683},"2026-05-10T00:00:00",34.58,4100,{"timestamp":685,"open":439,"high":439,"low":328,"close":328,"volume":426},"2026-05-11T00:00:00",{"timestamp":687,"open":328,"high":688,"low":297,"close":323,"volume":345},"2026-05-12T00:00:00",33.46,{"timestamp":690,"open":350,"high":588,"low":350,"close":588,"volume":202},"2026-05-13T00:00:00",{"timestamp":692,"open":338,"high":693,"low":416,"close":333,"volume":158},"2026-05-14T00:00:00",33.86,{"timestamp":695,"open":696,"high":697,"low":272,"close":698,"volume":608},"2026-05-17T00:00:00",33.83,33.85,33.76,{"timestamp":700,"open":698,"high":75,"low":565,"close":75,"volume":264},"2026-05-18T00:00:00",{"timestamp":702,"open":75,"high":463,"low":328,"close":338,"volume":221},"2026-05-19T00:00:00",{"timestamp":704,"open":705,"high":613,"low":338,"close":400,"volume":706},"2026-05-20T00:00:00",33.54,5700,{"timestamp":708,"open":709,"high":709,"low":75,"close":75,"volume":309},"2026-05-21T00:00:00",34.16,{"timestamp":711,"open":433,"high":709,"low":712,"close":713,"volume":225},"2026-05-24T00:00:00",33.6,33.65,{"timestamp":715,"open":624,"high":624,"low":705,"close":716,"volume":608},"2026-05-25T00:00:00",33.56,{"timestamp":718,"open":716,"high":75,"low":716,"close":719,"volume":309},"2026-05-26T00:00:00",33.57,{"timestamp":721,"open":722,"high":723,"low":722,"close":430,"volume":426},"2026-05-27T00:00:00",33.66,34.63,{"timestamp":725,"open":455,"high":455,"low":341,"close":589,"volume":164},"2026-05-28T00:00:00",{"timestamp":727,"open":407,"high":643,"low":716,"close":712,"volume":231},"2026-05-31T00:00:00",{"timestamp":729,"open":712,"high":439,"low":705,"close":341,"volume":309},"2026-06-01T00:00:00",{"timestamp":731,"open":732,"high":361,"low":705,"close":719,"volume":672},"2026-06-02T00:00:00",33.77,{"timestamp":734,"open":735,"high":341,"low":389,"close":732,"volume":198},"2026-06-04T00:00:00",33.7,{"timestamp":737,"open":341,"high":606,"low":738,"close":537,"volume":264},"2026-06-07T00:00:00",33.58,{"timestamp":740,"open":705,"high":537,"low":338,"close":338,"volume":198},"2026-06-08T00:00:00",{"timestamp":742,"open":364,"high":364,"low":743,"close":568,"volume":426},"2026-06-09T00:00:00",32.71,{"timestamp":745,"open":746,"high":366,"low":573,"close":366,"volume":747},"2026-06-10T00:00:00",33.01,300,{"timestamp":749,"open":334,"high":750,"low":751,"close":752,"volume":753},"2026-06-11T00:00:00",33.52,30.56,31.41,22800,{"timestamp":755,"open":756,"high":756,"low":757,"close":758,"volume":759},"2026-06-14T00:00:00",31.85,30.5,30.63,10600,{"timestamp":761,"open":762,"high":758,"low":230,"close":758,"volume":122},"2026-06-15T00:00:00",30.57,{"timestamp":764,"open":132,"high":132,"low":765,"close":765,"volume":225},"2026-06-16T00:00:00",30.34,{"timestamp":767,"open":116,"high":259,"low":768,"close":259,"volume":139},"2026-06-17T00:00:00",30.62,{"timestamp":770,"open":259,"high":771,"low":772,"close":773,"volume":351},"2026-06-18T00:00:00",32.39,31.2,32.34,{"timestamp":775,"open":773,"high":316,"low":776,"close":776,"volume":391},"2026-06-21T00:00:00",32.31,{"timestamp":778,"open":779,"high":75,"low":776,"close":698,"volume":780},"2026-06-22T00:00:00",32.69,11500,{"timestamp":782,"open":783,"high":783,"low":281,"close":338,"volume":401},"2026-06-23T00:00:00",33.92,{"timestamp":785,"open":786,"high":338,"low":220,"close":787,"volume":251},"2026-06-24T00:00:00",33.48,32.57,{"timestamp":789,"open":787,"high":339,"low":787,"close":385,"volume":231},"2026-06-25T00:00:00",{"timestamp":791,"open":588,"high":588,"low":792,"close":366,"volume":216},"2026-06-28T00:00:00",33.23,{"timestamp":794,"open":366,"high":696,"low":795,"close":366,"volume":495},"2026-06-29T00:00:00",32.83,{"timestamp":797,"open":366,"high":366,"low":550,"close":378,"volume":122},"2026-06-30T00:00:00",{"timestamp":799,"open":800,"high":800,"low":188,"close":188,"volume":410},"2026-07-01T00:00:00",33.98,{"timestamp":802,"open":299,"high":299,"low":197,"close":803,"volume":401},"2026-07-02T00:00:00",32.44,{"timestamp":805,"open":806,"high":803,"low":312,"close":803,"volume":180},"2026-07-05T00:00:00",32.43,{"timestamp":808,"open":803,"high":364,"low":776,"close":776,"volume":683},"2026-07-06T00:00:00",{"timestamp":810,"open":188,"high":313,"low":188,"close":806,"volume":325},"2026-07-07T00:00:00",{"timestamp":812,"open":813,"high":814,"low":188,"close":312,"volume":146},"2026-07-08T00:00:00",32.42,32.89,{"timestamp":816,"open":220,"high":297,"low":188,"close":210,"volume":216},"2026-07-09T00:00:00",{"timestamp":818,"open":188,"high":554,"low":128,"close":244,"volume":146},"2026-07-12T00:00:00",{"timestamp":820,"open":821,"high":822,"low":259,"close":259,"volume":309},"2026-07-13T00:00:00",31.79,32.22,{"timestamp":824,"open":259,"high":825,"low":192,"close":192,"volume":189},"2026-07-14T00:00:00",32.36,{"timestamp":827,"open":828,"high":312,"low":209,"close":829,"volume":309},"2026-07-15T00:00:00",31.28,31.58,{"timestamp":831,"open":220,"high":220,"low":832,"close":833,"volume":164},"2026-07-16T00:00:00",31.76,32.15,{"timestamp":835,"open":836,"high":836,"low":837,"close":188,"volume":164},"2026-07-19T00:00:00",32.48,31.61,{"timestamp":839,"open":188,"high":249,"low":837,"close":837,"volume":330},"2026-07-20T00:00:00",{"timestamp":841,"open":579,"high":579,"low":188,"close":188,"volume":616},"2026-07-21T00:00:00",{"timestamp":843,"open":844,"high":224,"low":844,"close":224,"volume":330},"2026-07-22T00:00:00",31.43,{"timestamp":846,"open":239,"high":847,"low":138,"close":201,"volume":129},"2026-07-23T00:00:00",31.81,{"timestamp":849,"open":850,"high":558,"low":128,"close":558,"volume":562},"2026-07-26T00:00:00",31.98,{"timestamp":852,"open":153,"high":853,"low":153,"close":833,"volume":211},"2026-07-27T00:00:00",32.18,{"timestamp":855,"open":771,"high":249,"low":175,"close":825,"volume":164},"2026-07-28T00:00:00",{"timestamp":857,"open":858,"high":858,"low":859,"close":752,"volume":129},"2026-07-29T00:00:00",31.66,31.18,{"timestamp":861,"open":209,"high":246,"low":127,"close":126,"volume":511},"2026-07-30T00:00:00",{"timestamp":863,"open":126,"high":205,"low":864,"close":115,"volume":180},"2026-08-02T00:00:00",30.55,{"timestamp":866,"open":120,"high":867,"low":768,"close":867,"volume":216},"2026-08-03T00:00:00",31.3,{"timestamp":869,"open":867,"high":227,"low":150,"close":239,"volume":608},"2026-08-04T00:00:00",{"timestamp":871,"open":227,"high":187,"low":245,"close":872,"volume":216},"2026-08-05T00:00:00",31.42,{"timestamp":874,"open":267,"high":192,"low":875,"close":197,"volume":345},"2026-08-06T00:00:00",31.31,{"timestamp":877,"open":867,"high":192,"low":168,"close":878,"volume":122},"2026-08-09T00:00:00",31.26,{"timestamp":880,"open":878,"high":881,"low":882,"close":881,"volume":616},"2026-08-10T00:00:00",31.67,31.19,{"timestamp":884,"open":267,"high":267,"low":168,"close":168,"volume":345},"2026-08-11T00:00:00",{"timestamp":886,"open":149,"high":240,"low":887,"close":867,"volume":129},"2026-08-12T00:00:00",30.9,{"timestamp":889,"open":183,"high":858,"low":890,"close":891,"volume":410},"2026-08-13T00:00:00",30.85,31.45,{"timestamp":893,"open":891,"high":891,"low":894,"close":895,"volume":896},"2026-08-16T00:00:00",28.3,29,22900,{"timestamp":898,"open":899,"high":900,"low":901,"close":900,"volume":189},"2026-08-17T00:00:00",29.85,30.26,29.03,{"timestamp":903,"open":904,"high":905,"low":906,"close":907,"volume":170},"2026-08-18T00:00:00",29.43,30.16,29.42,30.06,{"timestamp":909,"open":121,"high":910,"low":911,"close":911,"volume":134},"2026-08-19T00:00:00",30.72,30.1,{"timestamp":913,"open":914,"high":230,"low":915,"close":916,"volume":917},"2026-08-20T00:00:00",29.47,28.1,28.78,25300,{"timestamp":919,"open":920,"high":921,"low":922,"close":921,"volume":923},"2026-08-23T00:00:00",28.75,29.88,28.16,11400,{"timestamp":925,"open":921,"high":260,"low":921,"close":260,"volume":926},"2026-08-24T00:00:00",12800,{"timestamp":928,"open":929,"high":260,"low":930,"close":930,"volume":164},"2026-08-25T00:00:00",32.09,31.13,{"timestamp":932,"open":858,"high":320,"low":858,"close":320,"volume":747},"2026-08-26T00:00:00",{"timestamp":934,"open":935,"high":320,"low":936,"close":210,"volume":278},"2026-08-27T00:00:00",31.56,31.38,{"timestamp":938,"open":939,"high":75,"low":939,"close":366,"volume":117},"2026-08-30T00:00:00",31.57,{"timestamp":941,"open":743,"high":75,"low":743,"close":329,"volume":942},"2026-08-31T00:00:00",6600,{"timestamp":944,"open":713,"high":945,"low":378,"close":945,"volume":198},"2026-09-01T00:00:00",33.93,{"timestamp":947,"open":588,"high":588,"low":948,"close":949,"volume":264},"2026-09-02T00:00:00",32.25,33.04,{"timestamp":951,"open":949,"high":588,"low":295,"close":295,"volume":146},"2026-09-03T00:00:00",{"timestamp":953,"open":550,"high":954,"low":220,"close":955,"volume":158},"2026-09-07T00:00:00",33.45,32.91,{"timestamp":957,"open":958,"high":792,"low":573,"close":959,"volume":608},"2026-09-08T00:00:00",32.88,33.16,{"timestamp":961,"open":272,"high":588,"low":272,"close":722,"volume":211},"2026-09-09T00:00:00",{"timestamp":963,"open":949,"high":949,"low":776,"close":776,"volume":608},"2026-09-10T00:00:00",{"timestamp":965,"open":776,"high":966,"low":254,"close":568,"volume":198},"2026-09-13T00:00:00",32.96,{"timestamp":968,"open":792,"high":329,"low":283,"close":572,"volume":146},"2026-09-14T00:00:00",{"timestamp":970,"open":303,"high":971,"low":972,"close":973,"volume":974},"2026-09-15T00:00:00",36.89,32.74,36.04,28300,{"timestamp":976,"open":977,"high":978,"low":329,"close":979,"volume":146},"2026-09-16T00:00:00",35.46,36.72,35.36,{"timestamp":981,"open":979,"high":979,"low":979,"close":979,"volume":616},"2026-09-17T00:00:00",{"timestamp":983,"open":984,"high":532,"low":456,"close":652,"volume":158},"2026-09-20T00:00:00",34.71,{"timestamp":986,"open":987,"high":987,"low":988,"close":989,"volume":391},"2026-09-21T00:00:00",34.46,33.22,33.24,{"timestamp":991,"open":572,"high":572,"low":568,"close":568,"volume":747},"2026-09-22T00:00:00",{"timestamp":993,"open":316,"high":75,"low":316,"close":75,"volume":189},"2026-09-23T00:00:00",[]]