[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fNhBcJhSdQs9yAiPge_bt_oUCAd1W5g9U0oTwwNmxFKc":3,"$fzvpNlc_gbkSHTzUXpuyjoZUlA6zjsAIM-ng47ftyQn8":66,"$fZtiaxpQ52ZijYfTi98Xdgij5PVKIVcbyfrCll2jt9A8":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},"ISAE4","isae4","stock","Cteep Cia Transmissão Energia Elétrica Paulista","ISA CTEEP","",{"price":75,"change":76,"changePercent":77,"currency":78,"updatedAt":79},27,-0.08,-0.2954,"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},4.005,31.964,6.86,10.86,6.74,0.84,3.61,6.9,1.75,35943000000,5206908000,12.53,9,5.64,26.39,48.44,45.82,3.31,0.77,5.28,1.2222,[],[104,105,106,107,108],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":110,"totalItens":63,"success":64,"errors":1298,"limitReached":63},[111,118,125,132,138,144,151,157,162,169,176,183,188,194,199,203,208,212,217,222,226,230,235,240,245,251,255,262,268,274,280,286,293,299,306,312,318,324,331,335,342,348,353,359,366,372,377,383,389,393,399,405,411,416,422,426,432,438,445,449,455,460,463,469,474,477,480,485,490,495,498,504,509,515,520,526,531,536,542,546,550,555,560,567,573,579,583,588,595,601,607,614,621,628,635,642,649,656,661,667,673,679,684,690,695,701,705,712,717,722,726,731,735,738,741,745,749,753,757,763,766,772,775,781,784,787,792,796,801,805,809,816,822,828,834,841,848,854,860,865,871,878,883,889,893,898,901,906,911,916,923,928,933,939,942,947,951,957,961,966,970,974,978,981,984,987,990,994,997,1001,1005,1008,1012,1015,1018,1022,1026,1029,1033,1036,1041,1044,1047,1050,1055,1058,1062,1065,1068,1071,1074,1079,1082,1086,1090,1095,1099,1102,1105,1108,1112,1115,1118,1121,1124,1128,1133,1136,1139,1142,1146,1150,1155,1160,1163,1167,1173,1179,1185,1190,1195,1200,1204,1209,1214,1217,1221,1224,1229,1232,1236,1240,1243,1246,1249,1252,1255,1258,1262,1266,1269,1273,1277,1281,1284,1287,1290,1294],{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-09-25T00:00:00",23.91,24.51,23.87,24.36,2901100,{"timestamp":119,"open":120,"high":121,"low":122,"close":123,"volume":124},"2025-09-28T00:00:00",24.44,25.11,24.43,24.95,10662400,{"timestamp":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-09-29T00:00:00",25.1,25.34,24.63,24.67,3590700,{"timestamp":133,"open":134,"high":135,"low":134,"close":136,"volume":137},"2025-09-30T00:00:00",24.68,25.43,24.92,4334300,{"timestamp":139,"open":140,"high":140,"low":141,"close":142,"volume":143},"2025-10-01T00:00:00",25.06,24.73,24.77,1573000,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-02T00:00:00",24.75,24.8,24.11,24.53,3345900,{"timestamp":152,"open":149,"high":153,"low":154,"close":155,"volume":156},"2025-10-05T00:00:00",24.65,24.26,24.52,1203100,{"timestamp":158,"open":120,"high":120,"low":159,"close":160,"volume":161},"2025-10-06T00:00:00",23.84,23.96,8437800,{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-10-07T00:00:00",23.76,24.23,23.75,24.01,1445100,{"timestamp":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2025-10-08T00:00:00",24.15,24.21,23.81,23.92,1844600,{"timestamp":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2025-10-09T00:00:00",24.07,24.19,23.73,23.89,2099000,{"timestamp":184,"open":174,"high":185,"low":173,"close":186,"volume":187},"2025-10-12T00:00:00",24.18,24,996800,{"timestamp":189,"open":190,"high":191,"low":192,"close":190,"volume":193},"2025-10-13T00:00:00",23.95,24.14,23.86,980300,{"timestamp":195,"open":190,"high":171,"low":196,"close":197,"volume":198},"2025-10-14T00:00:00",23.78,24.06,3886600,{"timestamp":200,"open":197,"high":201,"low":192,"close":171,"volume":202},"2025-10-15T00:00:00",24.17,1058400,{"timestamp":204,"open":205,"high":206,"low":160,"close":165,"volume":207},"2025-10-16T00:00:00",24.05,24.28,2825700,{"timestamp":209,"open":165,"high":210,"low":165,"close":120,"volume":211},"2025-10-19T00:00:00",24.54,1339500,{"timestamp":213,"open":120,"high":214,"low":201,"close":215,"volume":216},"2025-10-20T00:00:00",24.47,24.25,2532200,{"timestamp":218,"open":154,"high":219,"low":220,"close":116,"volume":221},"2025-10-21T00:00:00",24.46,24.12,3660500,{"timestamp":223,"open":224,"high":155,"low":215,"close":155,"volume":225},"2025-10-22T00:00:00",24.4,1583600,{"timestamp":227,"open":228,"high":141,"low":214,"close":149,"volume":229},"2025-10-23T00:00:00",24.6,1915800,{"timestamp":231,"open":232,"high":233,"low":114,"close":233,"volume":234},"2025-10-26T00:00:00",24.69,24.84,1233300,{"timestamp":236,"open":237,"high":140,"low":142,"close":238,"volume":239},"2025-10-27T00:00:00",24.79,24.88,1364200,{"timestamp":241,"open":242,"high":243,"low":233,"close":238,"volume":244},"2025-10-28T00:00:00",25.03,25.19,2261700,{"timestamp":246,"open":123,"high":247,"low":248,"close":249,"volume":250},"2025-10-29T00:00:00",25.48,24.82,25.44,4669300,{"timestamp":34,"open":252,"high":253,"low":237,"close":121,"volume":254},25.25,25.55,3345200,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-11-02T00:00:00",25.2,25.69,25.02,25.65,1929200,{"timestamp":263,"open":264,"high":265,"low":253,"close":266,"volume":267},"2025-11-03T00:00:00",25.61,26.05,26,1272200,{"timestamp":269,"open":270,"high":271,"low":270,"close":272,"volume":273},"2025-11-04T00:00:00",25.93,26.37,26.11,1593000,{"timestamp":275,"open":276,"high":277,"low":276,"close":278,"volume":279},"2025-11-05T00:00:00",26.01,26.34,26.29,1813300,{"timestamp":281,"open":282,"high":283,"low":284,"close":283,"volume":285},"2025-11-06T00:00:00",26.31,26.64,26.18,1386600,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-09T00:00:00",26.57,26.73,26.36,26.65,1400200,{"timestamp":294,"open":295,"high":296,"low":295,"close":297,"volume":298},"2025-11-10T00:00:00",26.75,27.41,27.25,2946300,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-11T00:00:00",27.12,27.5,26.8,27.47,1492900,{"timestamp":307,"open":304,"high":308,"low":309,"close":310,"volume":311},"2025-11-12T00:00:00",27.52,27.23,27.34,1296100,{"timestamp":313,"open":314,"high":315,"low":316,"close":308,"volume":317},"2025-11-13T00:00:00",27.36,27.65,27.28,1135200,{"timestamp":319,"open":320,"high":321,"low":322,"close":296,"volume":323},"2025-11-16T00:00:00",27.35,27.45,27.03,1157100,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-17T00:00:00",27.31,27.44,27.18,27.4,1052500,{"timestamp":332,"open":320,"high":314,"low":322,"close":333,"volume":334},"2025-11-18T00:00:00",27.17,897100,{"timestamp":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2025-11-20T00:00:00",27.13,27.26,26.61,27.11,1424600,{"timestamp":343,"open":344,"high":345,"low":322,"close":346,"volume":347},"2025-11-23T00:00:00",27.15,27.55,27.46,2407700,{"timestamp":37,"open":301,"high":349,"low":350,"close":351,"volume":352},27.43,27.07,27.29,737200,{"timestamp":354,"open":355,"high":356,"low":320,"close":357,"volume":358},"2025-11-25T00:00:00",27.37,27.78,27.56,779800,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-26T00:00:00",27.53,27.71,27.51,27.67,411300,{"timestamp":367,"open":368,"high":369,"low":361,"close":370,"volume":371},"2025-11-27T00:00:00",27.62,27.99,27.86,934300,{"timestamp":373,"open":374,"high":375,"low":310,"close":345,"volume":376},"2025-11-30T00:00:00",27.95,27.97,1160600,{"timestamp":378,"open":379,"high":380,"low":327,"close":381,"volume":382},"2025-12-01T00:00:00",27.49,27.77,27.73,942500,{"timestamp":384,"open":385,"high":386,"low":304,"close":387,"volume":388},"2025-12-02T00:00:00",27.82,27.85,27.54,1142400,{"timestamp":390,"open":391,"high":374,"low":368,"close":374,"volume":392},"2025-12-03T00:00:00",27.66,1075500,{"timestamp":394,"open":395,"high":396,"low":397,"close":295,"volume":398},"2025-12-04T00:00:00",28,28.04,26.67,1671800,{"timestamp":400,"open":401,"high":328,"low":402,"close":403,"volume":404},"2025-12-07T00:00:00",27.08,26.82,26.92,1088300,{"timestamp":406,"open":407,"high":407,"low":408,"close":409,"volume":410},"2025-12-08T00:00:00",26.87,26.38,26.68,1020800,{"timestamp":412,"open":409,"high":413,"low":414,"close":303,"volume":415},"2025-12-09T00:00:00",26.96,26.53,763900,{"timestamp":417,"open":418,"high":419,"low":420,"close":337,"volume":421},"2025-12-10T00:00:00",26.76,27.19,26.6,2370900,{"timestamp":423,"open":337,"high":320,"low":322,"close":424,"volume":425},"2025-12-11T00:00:00",27.2,826200,{"timestamp":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2025-12-14T00:00:00",27.8,28.97,28.32,4895200,{"timestamp":433,"open":434,"high":435,"low":436,"close":395,"volume":437},"2025-12-15T00:00:00",28.26,28.37,27.92,2285400,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2025-12-16T00:00:00",27.69,27.93,26.93,27.04,3635500,{"timestamp":40,"open":446,"high":344,"low":447,"close":442,"volume":448},26.9,26.45,2052400,{"timestamp":450,"open":75,"high":451,"low":452,"close":453,"volume":454},"2025-12-18T00:00:00",27.39,26.84,27.02,2080500,{"timestamp":456,"open":457,"high":458,"low":402,"close":297,"volume":459},"2025-12-21T00:00:00",26.85,27.32,9474500,{"timestamp":461,"open":329,"high":370,"low":329,"close":428,"volume":462},"2025-12-22T00:00:00",1708300,{"timestamp":464,"open":465,"high":436,"low":466,"close":467,"volume":468},"2025-12-25T00:00:00",27.7,27.6,27.87,688200,{"timestamp":470,"open":471,"high":471,"low":472,"close":302,"volume":473},"2025-12-28T00:00:00",28.09,27.38,865700,{"timestamp":45,"open":475,"high":363,"low":337,"close":349,"volume":476},27.16,796100,{"timestamp":478,"open":387,"high":315,"low":303,"close":442,"volume":479},"2026-01-01T00:00:00",1473800,{"timestamp":481,"open":446,"high":344,"low":482,"close":483,"volume":484},"2026-01-04T00:00:00",26.77,27.05,1098800,{"timestamp":486,"open":338,"high":357,"low":487,"close":488,"volume":489},"2026-01-05T00:00:00",26.88,26.99,3167800,{"timestamp":491,"open":492,"high":493,"low":409,"close":402,"volume":494},"2026-01-06T00:00:00",26.97,27.09,2396800,{"timestamp":496,"open":403,"high":403,"low":339,"close":295,"volume":497},"2026-01-07T00:00:00",1283100,{"timestamp":499,"open":500,"high":501,"low":502,"close":418,"volume":503},"2026-01-08T00:00:00",26.79,26.86,26.55,2682000,{"timestamp":505,"open":506,"high":492,"low":95,"close":507,"volume":508},"2026-01-11T00:00:00",26.74,26.51,1077600,{"timestamp":510,"open":507,"high":511,"low":512,"close":513,"volume":514},"2026-01-12T00:00:00",26.52,25.8,25.85,2602700,{"timestamp":516,"open":266,"high":517,"low":518,"close":517,"volume":519},"2026-01-13T00:00:00",26.14,25.77,1330500,{"timestamp":521,"open":522,"high":271,"low":523,"close":524,"volume":525},"2026-01-14T00:00:00",26.32,26.1,26.21,805900,{"timestamp":527,"open":271,"high":271,"low":528,"close":529,"volume":530},"2026-01-15T00:00:00",25.89,25.91,975000,{"timestamp":532,"open":270,"high":266,"low":533,"close":534,"volume":535},"2026-01-18T00:00:00",25.82,25.9,463000,{"timestamp":537,"open":534,"high":538,"low":539,"close":540,"volume":541},"2026-01-19T00:00:00",26.07,25.63,26.02,1007200,{"timestamp":543,"open":544,"high":291,"low":284,"close":283,"volume":545},"2026-01-20T00:00:00",26.27,1996100,{"timestamp":547,"open":548,"high":465,"low":291,"close":321,"volume":549},"2026-01-21T00:00:00",26.71,2666200,{"timestamp":551,"open":357,"high":552,"low":553,"close":369,"volume":554},"2026-01-22T00:00:00",28.24,27.14,2596700,{"timestamp":556,"open":369,"high":557,"low":466,"close":558,"volume":559},"2026-01-25T00:00:00",28.13,28.07,1655400,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-01-26T00:00:00",28.2,28.71,28.15,28.59,1737300,{"timestamp":568,"open":569,"high":570,"low":558,"close":571,"volume":572},"2026-01-27T00:00:00",28.7,28.82,28.35,3099400,{"timestamp":46,"open":574,"high":575,"low":576,"close":577,"volume":578},28.38,28.53,27.88,28.12,1991300,{"timestamp":48,"open":374,"high":395,"low":580,"close":581,"volume":582},27.75,27.91,303100,{"timestamp":584,"open":369,"high":585,"low":370,"close":586,"volume":587},"2026-02-01T00:00:00",28.64,28.57,3359400,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-02-02T00:00:00",28.77,29.25,28.67,29.18,1873300,{"timestamp":596,"open":429,"high":597,"low":598,"close":599,"volume":600},"2026-02-03T00:00:00",29.23,28.29,28.39,1345300,{"timestamp":602,"open":603,"high":604,"low":571,"close":605,"volume":606},"2026-02-04T00:00:00",28.5,29.15,28.86,1814500,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-02-05T00:00:00",29.11,29.24,28.84,29.08,1390000,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-02-08T00:00:00",28.99,29.47,28.88,29.41,1185100,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-02-09T00:00:00",29.45,29.62,29.33,29.38,1431300,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-02-10T00:00:00",29.73,30.27,29.52,30.13,3573900,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-02-11T00:00:00",30.1,30.46,29.85,30.31,1788600,{"timestamp":643,"open":644,"high":645,"low":646,"close":647,"volume":648},"2026-02-12T00:00:00",29.78,30,29.3,29.59,1842800,{"timestamp":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2026-02-17T00:00:00",29.6,29.87,29.26,29.35,1820200,{"timestamp":657,"open":658,"high":659,"low":625,"close":660,"volume":627},"2026-02-18T00:00:00",29.65,29.69,29.68,{"timestamp":662,"open":663,"high":664,"low":665,"close":660,"volume":666},"2026-02-19T00:00:00",29.7,29.76,29.31,1742100,{"timestamp":668,"open":669,"high":630,"low":670,"close":671,"volume":672},"2026-02-22T00:00:00",29.72,29.2,29.44,1839300,{"timestamp":674,"open":675,"high":676,"low":677,"close":645,"volume":678},"2026-02-23T00:00:00",29.55,30.25,29.39,4352000,{"timestamp":56,"open":680,"high":681,"low":592,"close":682,"volume":683},29.96,30.03,28.76,8756400,{"timestamp":49,"open":685,"high":686,"low":687,"close":688,"volume":689},28.65,29.29,28.47,29.22,3341400,{"timestamp":51,"open":691,"high":692,"low":434,"close":693,"volume":694},28.85,28.9,28.56,1811800,{"timestamp":696,"open":697,"high":698,"low":436,"close":699,"volume":700},"2026-03-01T00:00:00",28.18,28.72,28.51,1257700,{"timestamp":702,"open":386,"high":703,"low":326,"close":356,"volume":704},"2026-03-02T00:00:00",28.02,2207000,{"timestamp":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2026-03-03T00:00:00",28.1,28.52,28.03,28.48,1262700,{"timestamp":713,"open":598,"high":714,"low":715,"close":441,"volume":716},"2026-03-04T00:00:00",28.4,27.63,1571400,{"timestamp":718,"open":719,"high":576,"low":316,"close":720,"volume":721},"2026-03-05T00:00:00",27.72,27.76,1444700,{"timestamp":723,"open":703,"high":574,"low":715,"close":724,"volume":725},"2026-03-08T00:00:00",28.23,2134000,{"timestamp":727,"open":710,"high":728,"low":577,"close":729,"volume":730},"2026-03-09T00:00:00",28.91,28.43,1552700,{"timestamp":732,"open":724,"high":733,"low":697,"close":430,"volume":734},"2026-03-10T00:00:00",28.58,1052600,{"timestamp":736,"open":557,"high":557,"low":304,"close":381,"volume":737},"2026-03-11T00:00:00",4861300,{"timestamp":57,"open":391,"high":697,"low":739,"close":364,"volume":740},27.59,4135000,{"timestamp":742,"open":465,"high":743,"low":465,"close":598,"volume":744},"2026-03-15T00:00:00",28.46,1694800,{"timestamp":746,"open":747,"high":586,"low":747,"close":724,"volume":748},"2026-03-16T00:00:00",28.08,1590700,{"timestamp":750,"open":471,"high":751,"low":396,"close":396,"volume":752},"2026-03-17T00:00:00",28.45,1672200,{"timestamp":754,"open":315,"high":755,"low":320,"close":558,"volume":756},"2026-03-18T00:00:00",28.28,3161200,{"timestamp":758,"open":467,"high":759,"low":760,"close":761,"volume":762},"2026-03-19T00:00:00",27.94,27.1,27.24,5074700,{"timestamp":764,"open":580,"high":733,"low":364,"close":574,"volume":765},"2026-03-22T00:00:00",1887400,{"timestamp":767,"open":435,"high":768,"low":769,"close":770,"volume":771},"2026-03-23T00:00:00",28.42,27.79,28.27,1323600,{"timestamp":773,"open":733,"high":691,"low":571,"close":698,"volume":774},"2026-03-24T00:00:00",7935700,{"timestamp":776,"open":777,"high":778,"low":779,"close":565,"volume":780},"2026-03-25T00:00:00",28.61,29.05,28.31,5071100,{"timestamp":782,"open":586,"high":586,"low":375,"close":375,"volume":783},"2026-03-26T00:00:00",1541100,{"timestamp":785,"open":434,"high":603,"low":747,"close":434,"volume":786},"2026-03-29T00:00:00",1050200,{"timestamp":788,"open":585,"high":789,"low":687,"close":790,"volume":791},"2026-03-30T00:00:00",29.07,28.95,1803400,{"timestamp":52,"open":604,"high":671,"low":793,"close":794,"volume":795},28.68,28.83,2738800,{"timestamp":797,"open":779,"high":798,"low":799,"close":794,"volume":800},"2026-04-01T00:00:00",29.09,28.11,3076000,{"timestamp":802,"open":682,"high":803,"low":777,"close":803,"volume":804},"2026-04-05T00:00:00",29.02,1464900,{"timestamp":806,"open":807,"high":612,"low":733,"close":612,"volume":808},"2026-04-06T00:00:00",28.81,1576700,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":815},"2026-04-07T00:00:00",29.9,30.22,29.71,30.06,3234100,{"timestamp":817,"open":814,"high":818,"low":819,"close":820,"volume":821},"2026-04-08T00:00:00",30.85,30.02,30.72,3152000,{"timestamp":823,"open":824,"high":825,"low":826,"close":824,"volume":827},"2026-04-09T00:00:00",30.81,31.29,30.42,3243000,{"timestamp":829,"open":830,"high":831,"low":820,"close":832,"volume":833},"2026-04-12T00:00:00",31.2,32.19,31.06,9214600,{"timestamp":835,"open":836,"high":837,"low":838,"close":839,"volume":840},"2026-04-13T00:00:00",30.99,31.67,30.96,31.61,5267500,{"timestamp":842,"open":843,"high":844,"low":845,"close":846,"volume":847},"2026-04-14T00:00:00",31.45,31.87,31.41,31.77,3940600,{"timestamp":849,"open":850,"high":850,"low":851,"close":852,"volume":853},"2026-04-15T00:00:00",31.9,31.22,31.26,2529900,{"timestamp":855,"open":850,"high":856,"low":857,"close":858,"volume":859},"2026-04-16T00:00:00",31.94,31,31.03,3719800,{"timestamp":861,"open":862,"high":858,"low":863,"close":862,"volume":864},"2026-04-19T00:00:00",30.83,30.62,2959800,{"timestamp":866,"open":867,"high":868,"low":640,"close":869,"volume":870},"2026-04-21T00:00:00",30.69,30.86,30.47,2072600,{"timestamp":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2026-04-22T00:00:00",30.48,30.5,29.86,29.93,1720200,{"timestamp":879,"open":811,"high":880,"low":686,"close":881,"volume":882},"2026-04-23T00:00:00",29.99,29.4,2757600,{"timestamp":884,"open":654,"high":885,"low":886,"close":887,"volume":888},"2026-04-26T00:00:00",29.53,28.89,29.21,3856400,{"timestamp":890,"open":618,"high":891,"low":892,"close":891,"volume":421},"2026-04-27T00:00:00",29.1,28.54,{"timestamp":894,"open":895,"high":895,"low":733,"close":896,"volume":897},"2026-04-28T00:00:00",29.17,28.73,1367400,{"timestamp":58,"open":616,"high":669,"low":611,"close":899,"volume":900},29.51,10602000,{"timestamp":902,"open":899,"high":669,"low":903,"close":904,"volume":905},"2026-05-03T00:00:00",29.13,29.43,3668400,{"timestamp":907,"open":908,"high":680,"low":909,"close":909,"volume":910},"2026-05-04T00:00:00",29.77,29.27,9610000,{"timestamp":912,"open":881,"high":913,"low":653,"close":914,"volume":915},"2026-05-05T00:00:00",30.61,30.51,3927500,{"timestamp":917,"open":918,"high":919,"low":920,"close":921,"volume":922},"2026-05-06T00:00:00",30.43,30.67,29.57,29.82,6924800,{"timestamp":924,"open":811,"high":925,"low":811,"close":926,"volume":927},"2026-05-07T00:00:00",30.73,30.37,2029400,{"timestamp":929,"open":676,"high":930,"low":663,"close":931,"volume":932},"2026-05-10T00:00:00",30.45,30.08,3508000,{"timestamp":934,"open":935,"high":936,"low":899,"close":937,"volume":938},"2026-05-11T00:00:00",29.97,30.12,29.74,2973300,{"timestamp":940,"open":813,"high":630,"low":682,"close":807,"volume":941},"2026-05-12T00:00:00",2552600,{"timestamp":943,"open":944,"high":887,"low":945,"close":886,"volume":946},"2026-05-13T00:00:00",28.98,28.63,2094300,{"timestamp":948,"open":603,"high":777,"low":949,"close":892,"volume":950},"2026-05-14T00:00:00",28.17,2716300,{"timestamp":952,"open":892,"high":953,"low":954,"close":955,"volume":956},"2026-05-17T00:00:00",28.55,28.16,28.34,2320900,{"timestamp":958,"open":703,"high":959,"low":440,"close":759,"volume":960},"2026-05-18T00:00:00",28.19,1539800,{"timestamp":962,"open":963,"high":964,"low":375,"close":585,"volume":965},"2026-05-19T00:00:00",28.01,28.94,2214200,{"timestamp":967,"open":586,"high":682,"low":949,"close":968,"volume":969},"2026-05-20T00:00:00",28.41,2787600,{"timestamp":971,"open":949,"high":571,"low":972,"close":562,"volume":973},"2026-05-21T00:00:00",27.9,1561300,{"timestamp":975,"open":724,"high":976,"low":386,"close":707,"volume":977},"2026-05-24T00:00:00",28.44,2035800,{"timestamp":979,"open":747,"high":471,"low":308,"close":356,"volume":980},"2026-05-25T00:00:00",2734500,{"timestamp":982,"open":769,"high":436,"low":493,"close":329,"volume":983},"2026-05-26T00:00:00",3910900,{"timestamp":985,"open":472,"high":361,"low":492,"close":493,"volume":986},"2026-05-27T00:00:00",1820500,{"timestamp":988,"open":401,"high":761,"low":288,"close":322,"volume":989},"2026-05-28T00:00:00",4749100,{"timestamp":991,"open":475,"high":419,"low":992,"close":501,"volume":993},"2026-05-31T00:00:00",26.59,2052100,{"timestamp":995,"open":351,"high":466,"low":442,"close":302,"volume":996},"2026-06-01T00:00:00",4281500,{"timestamp":998,"open":403,"high":761,"low":999,"close":328,"volume":1000},"2026-06-02T00:00:00",26.89,2269300,{"timestamp":1002,"open":424,"high":424,"low":397,"close":1003,"volume":1004},"2026-06-04T00:00:00",26.95,1968600,{"timestamp":1006,"open":501,"high":322,"low":397,"close":500,"volume":1007},"2026-06-07T00:00:00",1257800,{"timestamp":1009,"open":407,"high":314,"low":1010,"close":314,"volume":1011},"2026-06-08T00:00:00",26.81,2670300,{"timestamp":1013,"open":761,"high":761,"low":291,"close":407,"volume":1014},"2026-06-09T00:00:00",5077400,{"timestamp":1016,"open":501,"high":349,"low":548,"close":296,"volume":1017},"2026-06-10T00:00:00",2411400,{"timestamp":1019,"open":340,"high":387,"low":340,"close":1020,"volume":1021},"2026-06-11T00:00:00",27.33,1810800,{"timestamp":1023,"open":1024,"high":576,"low":296,"close":368,"volume":1025},"2026-06-14T00:00:00",27.64,2092600,{"timestamp":1027,"open":363,"high":465,"low":475,"close":465,"volume":1028},"2026-06-15T00:00:00",2761300,{"timestamp":1030,"open":465,"high":1031,"low":322,"close":340,"volume":1032},"2026-06-16T00:00:00",27.98,2300500,{"timestamp":1034,"open":322,"high":972,"low":453,"close":972,"volume":1035},"2026-06-17T00:00:00",2746600,{"timestamp":1037,"open":1038,"high":1039,"low":302,"close":315,"volume":1040},"2026-06-18T00:00:00",27.83,27.96,1070700,{"timestamp":1042,"open":362,"high":703,"low":315,"close":369,"volume":1043},"2026-06-21T00:00:00",1691700,{"timestamp":1045,"open":428,"high":396,"low":719,"close":386,"volume":1046},"2026-06-22T00:00:00",2224600,{"timestamp":1048,"open":719,"high":436,"low":326,"close":1038,"volume":1049},"2026-06-23T00:00:00",2464100,{"timestamp":1051,"open":1031,"high":724,"low":1052,"close":1053,"volume":1054},"2026-06-24T00:00:00",27.81,28.05,1931700,{"timestamp":1056,"open":1053,"high":571,"low":1038,"close":562,"volume":1057},"2026-06-25T00:00:00",1994000,{"timestamp":1059,"open":562,"high":755,"low":972,"close":1060,"volume":1061},"2026-06-28T00:00:00",28.25,1705300,{"timestamp":1063,"open":380,"high":724,"low":364,"close":799,"volume":1064},"2026-06-29T00:00:00",1613700,{"timestamp":1066,"open":428,"high":768,"low":1024,"close":768,"volume":1067},"2026-06-30T00:00:00",2577000,{"timestamp":1069,"open":603,"high":612,"low":603,"close":886,"volume":1070},"2026-07-01T00:00:00",3547300,{"timestamp":1072,"open":751,"high":945,"low":302,"close":315,"volume":1073},"2026-07-02T00:00:00",6535000,{"timestamp":1075,"open":355,"high":380,"low":1076,"close":1077,"volume":1078},"2026-07-05T00:00:00",27.27,27.58,2573700,{"timestamp":1080,"open":739,"high":770,"low":379,"close":434,"volume":1081},"2026-07-06T00:00:00",2533900,{"timestamp":1083,"open":577,"high":692,"low":759,"close":1084,"volume":1085},"2026-07-07T00:00:00",28.79,2106100,{"timestamp":1087,"open":1084,"high":1088,"low":682,"close":625,"volume":1089},"2026-07-08T00:00:00",29.42,1600100,{"timestamp":1091,"open":1092,"high":1093,"low":1092,"close":645,"volume":1094},"2026-07-09T00:00:00",29.75,30.29,2131300,{"timestamp":1096,"open":680,"high":680,"low":1097,"close":670,"volume":1098},"2026-07-12T00:00:00",29.16,1708100,{"timestamp":1100,"open":686,"high":686,"low":807,"close":591,"volume":1101},"2026-07-13T00:00:00",4621400,{"timestamp":1103,"open":685,"high":798,"low":580,"close":356,"volume":1104},"2026-07-14T00:00:00",7934500,{"timestamp":1106,"open":356,"high":395,"low":1076,"close":395,"volume":1107},"2026-07-15T00:00:00",5133600,{"timestamp":1109,"open":1110,"high":687,"low":385,"close":963,"volume":1111},"2026-07-16T00:00:00",27.84,3149800,{"timestamp":1113,"open":703,"high":434,"low":467,"close":799,"volume":1114},"2026-07-19T00:00:00",1442200,{"timestamp":1116,"open":558,"high":729,"low":576,"close":729,"volume":1117},"2026-07-20T00:00:00",2684600,{"timestamp":1119,"open":733,"high":611,"low":428,"close":575,"volume":1120},"2026-07-21T00:00:00",4424900,{"timestamp":1122,"open":954,"high":896,"low":441,"close":603,"volume":1123},"2026-07-22T00:00:00",3953300,{"timestamp":1125,"open":345,"high":428,"low":1126,"close":1126,"volume":1127},"2026-07-23T00:00:00",26.46,10710900,{"timestamp":1129,"open":1130,"high":487,"low":1131,"close":409,"volume":1132},"2026-07-26T00:00:00",26.44,26.09,4823300,{"timestamp":1134,"open":403,"high":337,"low":409,"close":452,"volume":1135},"2026-07-27T00:00:00",4594200,{"timestamp":1137,"open":1010,"high":442,"low":278,"close":278,"volume":1138},"2026-07-28T00:00:00",3356300,{"timestamp":1140,"open":1126,"high":501,"low":544,"close":418,"volume":1141},"2026-07-29T00:00:00",1982200,{"timestamp":1143,"open":407,"high":453,"low":1144,"close":999,"volume":1145},"2026-07-30T00:00:00",26.66,1952000,{"timestamp":1147,"open":1148,"high":424,"low":502,"close":452,"volume":1149},"2026-08-02T00:00:00",27.06,2321100,{"timestamp":1151,"open":1152,"high":328,"low":1153,"close":339,"volume":1154},"2026-08-03T00:00:00",27.01,26.5,3983900,{"timestamp":1156,"open":482,"high":1157,"low":1158,"close":548,"volume":1159},"2026-08-04T00:00:00",26.98,26.58,2766400,{"timestamp":1161,"open":339,"high":402,"low":1153,"close":291,"volume":1162},"2026-08-05T00:00:00",2678300,{"timestamp":1164,"open":291,"high":457,"low":1165,"close":544,"volume":1166},"2026-08-06T00:00:00",26.19,3442600,{"timestamp":1168,"open":1169,"high":524,"low":1170,"close":1171,"volume":1172},"2026-08-09T00:00:00",26.2,25.73,25.87,3390400,{"timestamp":1174,"open":1175,"high":1176,"low":252,"close":1177,"volume":1178},"2026-08-10T00:00:00",25.88,26.15,25.37,3500500,{"timestamp":1180,"open":1181,"high":260,"low":1182,"close":1183,"volume":1184},"2026-08-11T00:00:00",25.47,25.22,25.56,4365900,{"timestamp":1186,"open":1187,"high":1175,"low":1187,"close":1188,"volume":1189},"2026-08-12T00:00:00",25.5,25.84,2928100,{"timestamp":1191,"open":1192,"high":270,"low":1193,"close":253,"volume":1194},"2026-08-13T00:00:00",25.75,25.12,4298500,{"timestamp":1196,"open":1187,"high":1197,"low":135,"close":1198,"volume":1199},"2026-08-16T00:00:00",25.78,25.6,3486700,{"timestamp":1201,"open":1202,"high":513,"low":128,"close":128,"volume":1203},"2026-08-17T00:00:00",25.59,2724800,{"timestamp":1205,"open":1206,"high":512,"low":135,"close":1207,"volume":1208},"2026-08-18T00:00:00",25.7,25.53,2086900,{"timestamp":1210,"open":1211,"high":1212,"low":252,"close":1187,"volume":1213},"2026-08-19T00:00:00",25.4,25.97,3644900,{"timestamp":1215,"open":1198,"high":282,"low":1198,"close":540,"volume":1216},"2026-08-20T00:00:00",1848200,{"timestamp":1218,"open":1219,"high":95,"low":1170,"close":1131,"volume":1220},"2026-08-23T00:00:00",25.95,2028200,{"timestamp":1222,"open":1131,"high":283,"low":538,"close":1126,"volume":1223},"2026-08-24T00:00:00",2174200,{"timestamp":1225,"open":1226,"high":1003,"low":1227,"close":295,"volume":1228},"2026-08-25T00:00:00",26.48,26.4,2332300,{"timestamp":1230,"open":420,"high":446,"low":420,"close":291,"volume":1231},"2026-08-26T00:00:00",1589500,{"timestamp":1233,"open":418,"high":303,"low":522,"close":1234,"volume":1235},"2026-08-27T00:00:00",26.7,2057000,{"timestamp":1237,"open":442,"high":351,"low":1238,"close":1238,"volume":1239},"2026-08-30T00:00:00",26.63,12468400,{"timestamp":1241,"open":446,"high":344,"low":339,"close":413,"volume":1242},"2026-08-31T00:00:00",2345900,{"timestamp":1244,"open":322,"high":364,"low":488,"close":1024,"volume":1245},"2026-09-01T00:00:00",5008400,{"timestamp":1247,"open":386,"high":1060,"low":1024,"close":1024,"volume":1248},"2026-09-02T00:00:00",4244400,{"timestamp":1250,"open":364,"high":972,"low":320,"close":465,"volume":1251},"2026-09-03T00:00:00",2627700,{"timestamp":1253,"open":799,"high":755,"low":580,"close":972,"volume":1254},"2026-09-07T00:00:00",3904100,{"timestamp":1256,"open":368,"high":370,"low":296,"close":440,"volume":1257},"2026-09-08T00:00:00",5549800,{"timestamp":1259,"open":345,"high":1260,"low":451,"close":747,"volume":1261},"2026-09-09T00:00:00",28.14,2615900,{"timestamp":1263,"open":747,"high":724,"low":1264,"close":719,"volume":1265},"2026-09-10T00:00:00",27.68,1683300,{"timestamp":1267,"open":340,"high":346,"low":1010,"close":316,"volume":1268},"2026-09-13T00:00:00",2104900,{"timestamp":1270,"open":1271,"high":387,"low":344,"close":451,"volume":1272},"2026-09-14T00:00:00",27.3,2553600,{"timestamp":1274,"open":320,"high":1275,"low":1148,"close":320,"volume":1276},"2026-09-15T00:00:00",27.57,4037500,{"timestamp":1278,"open":1279,"high":363,"low":446,"close":316,"volume":1280},"2026-09-16T00:00:00",27.42,2898300,{"timestamp":1282,"open":760,"high":451,"low":492,"close":451,"volume":1283},"2026-09-17T00:00:00",4530100,{"timestamp":1285,"open":391,"high":719,"low":1271,"close":355,"volume":1286},"2026-09-20T00:00:00",1313200,{"timestamp":1288,"open":338,"high":345,"low":301,"close":329,"volume":1289},"2026-09-21T00:00:00",2733700,{"timestamp":1291,"open":1292,"high":327,"low":413,"close":401,"volume":1293},"2026-09-22T00:00:00",27.21,2079100,{"timestamp":1295,"open":493,"high":338,"low":1296,"close":1157,"volume":1297},"2026-09-23T00:00:00",26.91,2055900,[]]