[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fA3Cf-iFMr-mXTbAc1uAZHU8fmafsXLwTvtCATYDrdj0":3,"$fdaLfpeB_vWGepCkVzOBCndfZCiYQ0CRr_m8G8eD0h6U":46,"$fPVLt6n0YztTw0jcIuFnCuG48BRYDqOLeX-R_zj8f8v8":84},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SAPR11","sapr11","stock","Cia Saneamento Do Parana Sanepar","Sanepar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},33.5,-0.06,-0.1788,"BRL","2026-09-25T23:48:10Z",{"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},0.904,24.028,1.64,4.53,37.3,1.4,5.54,6.82,1.49,13826575000,2027336000,3.76,3.15,1.72,6.04,26.88,57.51,1.28,0.21,1.86,1.1739,[],[41,42,43,44,45],"CSMG3","EGIE3","CPFE3","CMIG4","SBSP3",{"items":47,"totalItens":81,"success":82,"errors":83,"limitReached":81},[48,55,59,63,68,72,77],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.93269,"2022-12-15T00:00:00","2022-12-29T00:00:00","2023-06-27T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":54,"comDate":57,"paymentDate":58,"status":49},0.900642,"2023-06-30T00:00:00","2024-06-27T00:00:00",{"type":49,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":58,"status":49},0.614795,"2023-12-14T00:00:00","2023-12-28T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":49},0.75046,"2024-06-20T00:00:00","2024-06-28T00:00:00","2025-06-26T00:00:00",{"type":49,"category":50,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":67,"status":49},0.800138,"2024-12-19T00:00:00","2024-12-30T00:00:00",{"type":49,"category":50,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":76,"status":49},1.40823,"2025-06-18T00:00:00","2025-06-30T00:00:00","2026-06-26T00:00:00",{"type":49,"category":50,"amount":78,"approvalDate":79,"comDate":80,"paymentDate":76,"status":49},0.552413,"2025-12-18T00:00:00","2025-12-30T00:00:00",null,true,[],{"items":85,"totalItens":81,"success":82,"errors":1468,"limitReached":81},[86,93,100,106,112,118,125,130,137,142,148,153,159,166,172,179,184,188,194,201,207,213,220,225,232,238,244,250,257,264,269,276,281,288,293,300,306,311,317,323,326,329,334,339,344,348,354,361,368,375,381,387,393,398,404,411,415,421,426,432,439,445,450,455,461,467,474,481,488,494,501,508,515,521,528,534,540,546,552,559,566,573,579,586,592,599,606,613,620,627,631,638,645,650,656,662,668,674,681,687,693,699,704,710,717,724,731,737,743,750,757,763,769,776,781,785,790,795,800,805,811,818,825,830,833,838,844,848,855,862,866,872,878,883,890,897,902,907,914,919,925,932,938,944,949,953,957,962,967,973,978,983,990,995,1000,1005,1012,1019,1024,1027,1032,1039,1044,1049,1055,1058,1062,1068,1073,1078,1082,1086,1091,1096,1103,1110,1115,1119,1124,1129,1134,1139,1144,1149,1154,1159,1163,1168,1174,1178,1182,1188,1193,1198,1203,1206,1210,1215,1218,1222,1228,1232,1236,1239,1242,1247,1250,1254,1259,1263,1266,1271,1274,1279,1285,1289,1296,1302,1309,1316,1323,1329,1335,1342,1349,1356,1361,1367,1372,1378,1384,1390,1395,1401,1406,1410,1415,1419,1425,1430,1434,1438,1442,1446,1450,1454,1457,1462],{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-09-28T00:00:00",37.14,37.28,36.72,36.82,645200,{"timestamp":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-09-29T00:00:00",36.79,37.23,36.56,37.04,862000,{"timestamp":101,"open":102,"high":88,"low":103,"close":104,"volume":105},"2025-09-30T00:00:00",36.99,36.42,36.47,605800,{"timestamp":107,"open":104,"high":108,"low":109,"close":110,"volume":111},"2025-10-01T00:00:00",36.61,35.53,35.95,991000,{"timestamp":113,"open":114,"high":115,"low":114,"close":116,"volume":117},"2025-10-02T00:00:00",35.79,36.21,35.85,800700,{"timestamp":119,"open":120,"high":121,"low":122,"close":123,"volume":124},"2025-10-05T00:00:00",36.03,36.39,35.61,36.13,985500,{"timestamp":126,"open":123,"high":127,"low":128,"close":128,"volume":129},"2025-10-06T00:00:00",36.14,34.81,1002200,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-07T00:00:00",34.75,35.19,34.4,34.54,744800,{"timestamp":138,"open":135,"high":139,"low":135,"close":140,"volume":141},"2025-10-08T00:00:00",34.94,34.79,532900,{"timestamp":143,"open":144,"high":133,"low":145,"close":146,"volume":147},"2025-10-09T00:00:00",35,34.57,34.9,1248000,{"timestamp":149,"open":139,"high":150,"low":139,"close":151,"volume":152},"2025-10-12T00:00:00",35.72,35.52,907900,{"timestamp":154,"open":109,"high":155,"low":156,"close":157,"volume":158},"2025-10-13T00:00:00",36.34,35.41,35.94,953300,{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-10-14T00:00:00",36.09,36.54,35.56,36.44,3504100,{"timestamp":167,"open":164,"high":168,"low":169,"close":170,"volume":171},"2025-10-15T00:00:00",36.77,36.19,36.31,846700,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-16T00:00:00",36.1,36.11,35.6,35.77,2131600,{"timestamp":180,"open":181,"high":110,"low":156,"close":182,"volume":183},"2025-10-19T00:00:00",35.57,35.93,721600,{"timestamp":185,"open":186,"high":175,"low":176,"close":116,"volume":187},"2025-10-20T00:00:00",35.73,552900,{"timestamp":189,"open":190,"high":191,"low":192,"close":192,"volume":193},"2025-10-21T00:00:00",35.49,35.83,34.16,1984000,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-22T00:00:00",34.22,34.72,33.95,34.08,767200,{"timestamp":202,"open":203,"high":204,"low":205,"close":204,"volume":206},"2025-10-23T00:00:00",34,34.45,33.99,985600,{"timestamp":208,"open":204,"high":209,"low":210,"close":211,"volume":212},"2025-10-26T00:00:00",34.59,33.6,33.78,1131800,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-27T00:00:00",33.75,34.15,33.48,34.1,1388700,{"timestamp":221,"open":222,"high":222,"low":223,"close":198,"volume":224},"2025-10-28T00:00:00",34.44,33.76,910100,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-29T00:00:00",33.97,34.29,33.71,34.01,1245700,{"timestamp":233,"open":230,"high":234,"low":235,"close":236,"volume":237},"2025-10-30T00:00:00",34.53,33.93,34.39,938400,{"timestamp":239,"open":240,"high":135,"low":241,"close":242,"volume":243},"2025-11-02T00:00:00",34.51,33.82,34.36,1527200,{"timestamp":245,"open":246,"high":144,"low":247,"close":248,"volume":249},"2025-11-03T00:00:00",34.18,34.13,34.99,1333500,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-04T00:00:00",34.82,35.17,34.69,35.06,931400,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-05T00:00:00",35.21,35.98,35.04,35.9,1322200,{"timestamp":265,"open":266,"high":114,"low":204,"close":267,"volume":268},"2025-11-06T00:00:00",35.11,35.29,1478200,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-11-09T00:00:00",35.25,36.01,35.2,35.39,1788300,{"timestamp":277,"open":278,"high":279,"low":267,"close":127,"volume":280},"2025-11-10T00:00:00",35.34,36.36,1834200,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-11-11T00:00:00",35.74,36.17,35.65,36.07,753100,{"timestamp":289,"open":290,"high":291,"low":261,"close":151,"volume":292},"2025-11-12T00:00:00",36.15,36.16,957400,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-13T00:00:00",35.81,36.29,35.59,35.84,816900,{"timestamp":301,"open":302,"high":169,"low":303,"close":304,"volume":305},"2025-11-16T00:00:00",36,35.47,35.48,1075000,{"timestamp":307,"open":176,"high":176,"low":308,"close":309,"volume":310},"2025-11-17T00:00:00",35.13,35.22,958400,{"timestamp":312,"open":255,"high":313,"low":314,"close":315,"volume":316},"2025-11-18T00:00:00",35.45,34.09,34.64,1373200,{"timestamp":318,"open":319,"high":320,"low":241,"close":321,"volume":322},"2025-11-20T00:00:00",34.91,34.93,34.07,2214700,{"timestamp":324,"open":218,"high":139,"low":235,"close":139,"volume":325},"2025-11-23T00:00:00",1157600,{"timestamp":327,"open":253,"high":191,"low":144,"close":163,"volume":328},"2025-11-24T00:00:00",1946200,{"timestamp":330,"open":297,"high":260,"low":331,"close":332,"volume":333},"2025-11-25T00:00:00",35.44,35.89,1813700,{"timestamp":335,"open":336,"high":337,"low":283,"close":296,"volume":338},"2025-11-26T00:00:00",35.97,36.38,656000,{"timestamp":340,"open":302,"high":341,"low":342,"close":341,"volume":343},"2025-11-27T00:00:00",37.11,35.71,1104400,{"timestamp":345,"open":346,"high":346,"low":169,"close":162,"volume":347},"2025-11-30T00:00:00",37.83,1664100,{"timestamp":349,"open":350,"high":351,"low":352,"close":351,"volume":353},"2025-12-01T00:00:00",36.65,38.45,36.5,2182700,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-12-02T00:00:00",38.54,39.22,38.1,39.01,2865000,{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-12-03T00:00:00",38.61,39.61,38.6,39.58,1033500,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-12-04T00:00:00",39.4,39.7,37.74,38.33,1619000,{"timestamp":376,"open":377,"high":378,"low":175,"close":379,"volume":380},"2025-12-07T00:00:00",38.31,38.36,36.22,2666100,{"timestamp":382,"open":170,"high":383,"low":384,"close":385,"volume":386},"2025-12-08T00:00:00",36.75,35.15,36.63,1476400,{"timestamp":388,"open":95,"high":389,"low":390,"close":391,"volume":392},"2025-12-09T00:00:00",37,36.32,36.46,1179800,{"timestamp":394,"open":168,"high":168,"low":395,"close":396,"volume":397},"2025-12-10T00:00:00",36.28,36.58,880500,{"timestamp":399,"open":400,"high":401,"low":104,"close":402,"volume":403},"2025-12-11T00:00:00",36.48,37.36,37.07,820600,{"timestamp":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2025-12-14T00:00:00",37.41,37.61,36.92,37.17,716600,{"timestamp":412,"open":389,"high":89,"low":395,"close":413,"volume":414},"2025-12-15T00:00:00",36.66,1378200,{"timestamp":416,"open":162,"high":417,"low":418,"close":419,"volume":420},"2025-12-16T00:00:00",36.89,35.92,36.69,1485100,{"timestamp":422,"open":115,"high":423,"low":424,"close":423,"volume":425},"2025-12-17T00:00:00",37.95,36.2,1798900,{"timestamp":79,"open":427,"high":428,"low":429,"close":430,"volume":431},37.79,39.84,37.52,39.07,2397000,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2025-12-21T00:00:00",39.04,39.38,37.69,38.38,1064300,{"timestamp":440,"open":441,"high":442,"low":378,"close":443,"volume":444},"2025-12-22T00:00:00",38.89,39.69,39.65,956700,{"timestamp":446,"open":371,"high":447,"low":357,"close":448,"volume":449},"2025-12-25T00:00:00",39.81,39.74,877300,{"timestamp":451,"open":452,"high":453,"low":434,"close":452,"volume":454},"2025-12-28T00:00:00",39.5,39.86,603000,{"timestamp":456,"open":443,"high":457,"low":458,"close":459,"volume":460},"2025-12-29T00:00:00",40.36,39.32,40.24,626400,{"timestamp":462,"open":463,"high":464,"low":465,"close":457,"volume":466},"2026-01-01T00:00:00",40.65,41.43,39.97,1408100,{"timestamp":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2026-01-04T00:00:00",40.49,41,40.06,40.48,1390800,{"timestamp":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2026-01-05T00:00:00",40.4,41.55,40.04,41.15,5894600,{"timestamp":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2026-01-06T00:00:00",40.51,41.17,40.45,41.08,845300,{"timestamp":489,"open":490,"high":491,"low":492,"close":491,"volume":493},"2026-01-07T00:00:00",41.03,42.7,40.94,1602800,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2026-01-08T00:00:00",42.67,43.7,42.17,43.68,3594700,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-01-11T00:00:00",43.6,44.33,43.34,44.09,1734100,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2026-01-12T00:00:00",43.51,43.75,43.09,43.49,1539700,{"timestamp":516,"open":517,"high":499,"low":518,"close":519,"volume":520},"2026-01-13T00:00:00",43.5,42.57,42.94,1023000,{"timestamp":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-01-14T00:00:00",42.85,44.14,42.83,43.99,1418200,{"timestamp":529,"open":530,"high":531,"low":513,"close":532,"volume":533},"2026-01-15T00:00:00",43.93,44.43,43.81,1890000,{"timestamp":535,"open":536,"high":537,"low":538,"close":503,"volume":539},"2026-01-18T00:00:00",43.85,43.92,43.04,654500,{"timestamp":541,"open":542,"high":542,"low":543,"close":544,"volume":545},"2026-01-19T00:00:00",43.59,42.8,43.22,845600,{"timestamp":547,"open":548,"high":549,"low":548,"close":550,"volume":551},"2026-01-20T00:00:00",43.24,44.46,44.13,1877100,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-01-21T00:00:00",44.11,45.64,43.94,45.28,1445200,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-22T00:00:00",45.19,47,44.54,46.68,1477800,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-25T00:00:00",46.39,47.09,45.83,46.93,1298300,{"timestamp":574,"open":575,"high":576,"low":575,"close":577,"volume":578},"2026-01-26T00:00:00",46.96,48.64,47.95,2257600,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-01-27T00:00:00",47.61,48.72,47.05,47.69,1315900,{"timestamp":587,"open":588,"high":589,"low":590,"close":581,"volume":591},"2026-01-28T00:00:00",47.88,48.07,46.4,1052600,{"timestamp":593,"open":594,"high":595,"low":596,"close":597,"volume":598},"2026-01-29T00:00:00",47.59,47.67,46.99,47.08,276400,{"timestamp":600,"open":601,"high":602,"low":603,"close":604,"volume":605},"2026-02-01T00:00:00",46.79,47.25,45.53,46.3,1566800,{"timestamp":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-02-02T00:00:00",46.6,47.47,46.59,47.01,840000,{"timestamp":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-02-03T00:00:00",46.77,47.11,45.31,46.1,1481600,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-02-04T00:00:00",46.31,46.94,46.22,46.42,429900,{"timestamp":628,"open":608,"high":608,"low":555,"close":629,"volume":630},"2026-02-05T00:00:00",46.05,1487600,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-02-08T00:00:00",45.92,46.74,45.65,46.67,2674500,{"timestamp":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-02-09T00:00:00",46.2,46.87,46.12,46.69,562500,{"timestamp":646,"open":634,"high":647,"low":608,"close":648,"volume":649},"2026-02-10T00:00:00",48,47.77,837700,{"timestamp":651,"open":652,"high":653,"low":636,"close":654,"volume":655},"2026-02-11T00:00:00",47.58,47.79,46.8,606000,{"timestamp":657,"open":658,"high":658,"low":659,"close":660,"volume":661},"2026-02-12T00:00:00",46.62,45.17,46.09,556600,{"timestamp":663,"open":664,"high":643,"low":665,"close":666,"volume":667},"2026-02-17T00:00:00",45.99,45.63,46.15,843100,{"timestamp":669,"open":660,"high":670,"low":671,"close":672,"volume":673},"2026-02-18T00:00:00",46.86,46.06,46.84,1119600,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-02-19T00:00:00",46.78,47.31,45.81,47.22,832000,{"timestamp":682,"open":683,"high":684,"low":685,"close":683,"volume":686},"2026-02-22T00:00:00",47.44,47.74,46.53,1114800,{"timestamp":688,"open":689,"high":690,"low":608,"close":691,"volume":692},"2026-02-23T00:00:00",47.29,47.64,46.81,947400,{"timestamp":694,"open":695,"high":696,"low":685,"close":697,"volume":698},"2026-02-24T00:00:00",47.02,47.99,47.24,920300,{"timestamp":700,"open":701,"high":594,"low":702,"close":604,"volume":703},"2026-02-25T00:00:00",47.27,45.32,1896900,{"timestamp":705,"open":706,"high":707,"low":549,"close":708,"volume":709},"2026-02-26T00:00:00",46.17,46.21,45.04,1365900,{"timestamp":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2026-03-01T00:00:00",44.39,45.12,43.97,45.02,1424200,{"timestamp":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-03-02T00:00:00",44.15,44.4,42.01,42.56,2834000,{"timestamp":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-03-03T00:00:00",42.82,43.18,42.05,42.32,2069500,{"timestamp":732,"open":733,"high":734,"low":735,"close":490,"volume":736},"2026-03-04T00:00:00",42.31,42.36,40.95,1708200,{"timestamp":738,"open":739,"high":486,"low":740,"close":741,"volume":742},"2026-03-05T00:00:00",40.9,40.18,40.43,970300,{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-03-08T00:00:00",40.79,41.32,39.82,40.99,2432500,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-03-09T00:00:00",41.14,42.4,40.66,41.74,2084600,{"timestamp":758,"open":759,"high":760,"low":761,"close":748,"volume":762},"2026-03-10T00:00:00",41.4,42.12,40.76,1303500,{"timestamp":764,"open":765,"high":766,"low":767,"close":443,"volume":768},"2026-03-11T00:00:00",40.84,40.85,39.63,1753800,{"timestamp":770,"open":771,"high":772,"low":773,"close":774,"volume":775},"2026-03-12T00:00:00",39.88,40.47,39.47,39.51,939600,{"timestamp":777,"open":778,"high":492,"low":778,"close":779,"volume":780},"2026-03-15T00:00:00",39.79,40.73,1321600,{"timestamp":782,"open":779,"high":783,"low":469,"close":783,"volume":784},"2026-03-16T00:00:00",41.54,1772200,{"timestamp":786,"open":787,"high":755,"low":754,"close":788,"volume":789},"2026-03-17T00:00:00",41.34,41.42,1072300,{"timestamp":791,"open":792,"high":793,"low":792,"close":793,"volume":794},"2026-03-18T00:00:00",40.02,42.09,1192300,{"timestamp":796,"open":797,"high":496,"low":798,"close":496,"volume":799},"2026-03-19T00:00:00",41.78,41.65,11227100,{"timestamp":801,"open":496,"high":802,"low":496,"close":803,"volume":804},"2026-03-22T00:00:00",45.24,45.13,1319500,{"timestamp":806,"open":538,"high":807,"low":808,"close":809,"volume":810},"2026-03-23T00:00:00",43.14,41.25,42.29,3206100,{"timestamp":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2026-03-24T00:00:00",42,43.54,41.94,43.25,1735700,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-03-25T00:00:00",42.97,43.58,42.47,43.06,1912700,{"timestamp":826,"open":827,"high":513,"low":518,"close":828,"volume":829},"2026-03-26T00:00:00",42.92,42.88,738800,{"timestamp":831,"open":523,"high":517,"low":491,"close":823,"volume":832},"2026-03-29T00:00:00",816000,{"timestamp":834,"open":503,"high":835,"low":836,"close":835,"volume":837},"2026-03-30T00:00:00",44.53,43.17,968300,{"timestamp":839,"open":840,"high":841,"low":537,"close":842,"volume":843},"2026-03-31T00:00:00",44.25,45.79,45.67,1516500,{"timestamp":845,"open":846,"high":706,"low":835,"close":665,"volume":847},"2026-04-01T00:00:00",45.2,2161000,{"timestamp":849,"open":850,"high":851,"low":852,"close":853,"volume":854},"2026-04-05T00:00:00",45.35,45.9,44.81,45.51,761100,{"timestamp":856,"open":857,"high":858,"low":859,"close":860,"volume":861},"2026-04-06T00:00:00",45.25,45.61,44.52,45.26,2442800,{"timestamp":863,"open":596,"high":596,"low":864,"close":864,"volume":865},"2026-04-07T00:00:00",44.92,1003000,{"timestamp":867,"open":868,"high":869,"low":870,"close":853,"volume":871},"2026-04-08T00:00:00",44.94,45.95,44.87,1241600,{"timestamp":873,"open":618,"high":874,"low":875,"close":876,"volume":877},"2026-04-09T00:00:00",46.56,45.05,45.29,955500,{"timestamp":879,"open":835,"high":880,"low":813,"close":881,"volume":882},"2026-04-12T00:00:00",44.79,42.63,4248600,{"timestamp":884,"open":885,"high":886,"low":887,"close":888,"volume":889},"2026-04-13T00:00:00",43.01,43.37,41.85,42.49,2556500,{"timestamp":891,"open":892,"high":893,"low":894,"close":895,"volume":896},"2026-04-14T00:00:00",42.51,42.99,41.56,41.69,1542500,{"timestamp":898,"open":899,"high":899,"low":900,"close":484,"volume":901},"2026-04-15T00:00:00",41.92,40.68,1866100,{"timestamp":903,"open":904,"high":797,"low":905,"close":766,"volume":906},"2026-04-16T00:00:00",41.51,40.35,5802000,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-04-19T00:00:00",40.92,42.35,40.7,42.15,2873700,{"timestamp":915,"open":916,"high":543,"low":798,"close":917,"volume":918},"2026-04-21T00:00:00",41.96,42.45,1672900,{"timestamp":920,"open":921,"high":922,"low":923,"close":523,"volume":924},"2026-04-22T00:00:00",42.44,43.43,42.43,1371100,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-04-23T00:00:00",42.87,44.9,42.54,43.61,8783900,{"timestamp":933,"open":934,"high":550,"low":935,"close":936,"volume":937},"2026-04-26T00:00:00",43.71,41.67,41.75,1424100,{"timestamp":939,"open":808,"high":940,"low":941,"close":942,"volume":943},"2026-04-27T00:00:00",41.28,40.58,41.1,984300,{"timestamp":945,"open":946,"high":942,"low":947,"close":476,"volume":948},"2026-04-28T00:00:00",41.09,40,1844400,{"timestamp":950,"open":772,"high":746,"low":772,"close":951,"volume":952},"2026-04-29T00:00:00",40.54,4177700,{"timestamp":954,"open":735,"high":955,"low":739,"close":759,"volume":956},"2026-05-03T00:00:00",41.63,2966600,{"timestamp":958,"open":759,"high":959,"low":960,"close":888,"volume":961},"2026-05-04T00:00:00",42.5,41.05,5542100,{"timestamp":963,"open":892,"high":964,"low":892,"close":965,"volume":966},"2026-05-05T00:00:00",43.67,43.57,1689800,{"timestamp":968,"open":969,"high":970,"low":971,"close":888,"volume":972},"2026-05-06T00:00:00",43.1,43.86,42.1,2635900,{"timestamp":974,"open":959,"high":975,"low":976,"close":976,"volume":977},"2026-05-07T00:00:00",43.26,42.33,1278500,{"timestamp":979,"open":976,"high":980,"low":981,"close":981,"volume":982},"2026-05-10T00:00:00",42.95,41.77,2445300,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-05-11T00:00:00",41.7,41.99,41.3,41.53,2728800,{"timestamp":991,"open":992,"high":993,"low":740,"close":740,"volume":994},"2026-05-12T00:00:00",41.24,41.37,5353700,{"timestamp":996,"open":997,"high":470,"low":998,"close":998,"volume":999},"2026-05-13T00:00:00",40.57,40.38,503600,{"timestamp":1001,"open":1002,"high":1002,"low":97,"close":1003,"volume":1004},"2026-05-14T00:00:00",39.95,37.66,3337100,{"timestamp":1006,"open":1007,"high":1008,"low":1009,"close":1010,"volume":1011},"2026-05-17T00:00:00",37.5,38.73,37.25,37.65,1410700,{"timestamp":1013,"open":1014,"high":1015,"low":1016,"close":1017,"volume":1018},"2026-05-18T00:00:00",37.72,37.99,36.71,37.03,640000,{"timestamp":1020,"open":408,"high":1021,"low":408,"close":1022,"volume":1023},"2026-05-19T00:00:00",38.17,38.09,816700,{"timestamp":1025,"open":1022,"high":1022,"low":102,"close":407,"volume":1026},"2026-05-20T00:00:00",669700,{"timestamp":1028,"open":401,"high":1029,"low":1030,"close":429,"volume":1031},"2026-05-21T00:00:00",37.94,37.06,704800,{"timestamp":1033,"open":1034,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-05-24T00:00:00",37.76,38.21,37.56,37.89,429100,{"timestamp":1040,"open":1037,"high":1041,"low":1042,"close":1041,"volume":1043},"2026-05-25T00:00:00",38,37.42,406400,{"timestamp":1045,"open":1046,"high":1047,"low":407,"close":1041,"volume":1048},"2026-05-26T00:00:00",37.64,38.43,1118300,{"timestamp":1050,"open":378,"high":1051,"low":1052,"close":1053,"volume":1054},"2026-05-27T00:00:00",39.2,37.91,38.51,781400,{"timestamp":1056,"open":356,"high":363,"low":407,"close":1029,"volume":1057},"2026-05-28T00:00:00",1442200,{"timestamp":1059,"open":1029,"high":1060,"low":90,"close":90,"volume":1061},"2026-05-31T00:00:00",38.2,3808000,{"timestamp":1063,"open":1064,"high":1065,"low":95,"close":1066,"volume":1067},"2026-06-01T00:00:00",36.9,37.54,37.24,934600,{"timestamp":1069,"open":102,"high":1070,"low":1071,"close":1009,"volume":1072},"2026-06-02T00:00:00",37.82,36.97,1582800,{"timestamp":1074,"open":1007,"high":1075,"low":174,"close":1076,"volume":1077},"2026-06-04T00:00:00",38.08,36.95,1922900,{"timestamp":1079,"open":1080,"high":1066,"low":419,"close":95,"volume":1081},"2026-06-07T00:00:00",36.84,1075300,{"timestamp":1083,"open":89,"high":1084,"low":413,"close":1066,"volume":1085},"2026-06-08T00:00:00",37.38,1415600,{"timestamp":1087,"open":402,"high":1084,"low":1088,"close":1089,"volume":1090},"2026-06-09T00:00:00",36.74,37.2,1135700,{"timestamp":1092,"open":1093,"high":437,"low":1094,"close":437,"volume":1095},"2026-06-10T00:00:00",37.34,37.09,1294300,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-06-11T00:00:00",37.97,38.7,37.92,38.39,1043300,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-06-14T00:00:00",38.81,39.08,38.16,38.44,1949100,{"timestamp":1111,"open":358,"high":1112,"low":1098,"close":1113,"volume":1114},"2026-06-15T00:00:00",38.71,37.98,1098200,{"timestamp":1116,"open":427,"high":1108,"low":1117,"close":1117,"volume":1118},"2026-06-16T00:00:00",37.45,1096900,{"timestamp":1120,"open":1121,"high":1041,"low":1122,"close":1014,"volume":1123},"2026-06-17T00:00:00",37.49,37.33,565000,{"timestamp":1125,"open":1126,"high":1113,"low":1127,"close":1127,"volume":1128},"2026-06-18T00:00:00",37.71,36.85,1080500,{"timestamp":1130,"open":1127,"high":1131,"low":1132,"close":1131,"volume":1133},"2026-06-21T00:00:00",38.13,36.76,1070400,{"timestamp":1135,"open":346,"high":1106,"low":1136,"close":1137,"volume":1138},"2026-06-22T00:00:00",37.7,38.82,1400500,{"timestamp":1140,"open":1141,"high":1141,"low":1071,"close":1142,"volume":1143},"2026-06-23T00:00:00",38.42,37.21,2044600,{"timestamp":1145,"open":1146,"high":1098,"low":1016,"close":1147,"volume":1148},"2026-06-24T00:00:00",36.91,37.57,2365300,{"timestamp":1150,"open":1042,"high":1151,"low":1152,"close":1117,"volume":1153},"2026-06-25T00:00:00",37.85,36.94,1368800,{"timestamp":1155,"open":1156,"high":1157,"low":98,"close":1126,"volume":1158},"2026-06-28T00:00:00",37.4,37.81,550700,{"timestamp":1160,"open":1046,"high":1161,"low":1071,"close":1030,"volume":1162},"2026-06-29T00:00:00",37.9,1477900,{"timestamp":1164,"open":1146,"high":1165,"low":391,"close":1166,"volume":1167},"2026-06-30T00:00:00",38.07,37.31,1331900,{"timestamp":1169,"open":1170,"high":1171,"low":1170,"close":1172,"volume":1173},"2026-07-01T00:00:00",37.32,38.14,37.78,1564500,{"timestamp":1175,"open":1176,"high":1052,"low":98,"close":98,"volume":1177},"2026-07-02T00:00:00",37.67,607500,{"timestamp":1179,"open":1076,"high":1180,"low":418,"close":161,"volume":1181},"2026-07-05T00:00:00",37.02,1401600,{"timestamp":1183,"open":174,"high":1184,"low":1185,"close":1186,"volume":1187},"2026-07-06T00:00:00",36.78,35.86,36.18,1229600,{"timestamp":1189,"open":161,"high":1190,"low":177,"close":1191,"volume":1192},"2026-07-07T00:00:00",36.35,36.23,802300,{"timestamp":1194,"open":1191,"high":1195,"low":262,"close":1196,"volume":1197},"2026-07-08T00:00:00",37.19,36.98,701300,{"timestamp":1199,"open":1200,"high":1201,"low":89,"close":1151,"volume":1202},"2026-07-09T00:00:00",37.29,37.96,740400,{"timestamp":1204,"open":372,"high":1041,"low":389,"close":389,"volume":1205},"2026-07-12T00:00:00",803600,{"timestamp":1207,"open":1030,"high":1126,"low":1030,"close":1208,"volume":1209},"2026-07-13T00:00:00",37.43,840200,{"timestamp":1211,"open":1208,"high":1212,"low":1076,"close":1213,"volume":1214},"2026-07-14T00:00:00",37.68,37.26,738100,{"timestamp":1216,"open":1213,"high":1176,"low":90,"close":96,"volume":1217},"2026-07-15T00:00:00",842900,{"timestamp":1219,"open":1166,"high":406,"low":1220,"close":88,"volume":1221},"2026-07-16T00:00:00",36.96,1964100,{"timestamp":1223,"open":1224,"high":1225,"low":400,"close":1226,"volume":1227},"2026-07-19T00:00:00",37.22,37.51,36.59,824000,{"timestamp":1229,"open":400,"high":1230,"low":262,"close":291,"volume":1231},"2026-07-20T00:00:00",36.6,1055500,{"timestamp":1233,"open":115,"high":1009,"low":175,"close":1234,"volume":1235},"2026-07-21T00:00:00",36.88,445200,{"timestamp":1237,"open":413,"high":91,"low":395,"close":104,"volume":1238},"2026-07-22T00:00:00",545000,{"timestamp":1240,"open":170,"high":121,"low":336,"close":121,"volume":1241},"2026-07-23T00:00:00",429400,{"timestamp":1243,"open":1244,"high":1245,"low":115,"close":1088,"volume":1246},"2026-07-26T00:00:00",36.53,36.81,747000,{"timestamp":1248,"open":102,"high":1156,"low":379,"close":379,"volume":1249},"2026-07-27T00:00:00",756900,{"timestamp":1251,"open":291,"high":424,"low":1252,"close":1252,"volume":1253},"2026-07-28T00:00:00",35.4,742500,{"timestamp":1255,"open":1256,"high":1230,"low":1257,"close":155,"volume":1258},"2026-07-29T00:00:00",35.35,35.33,593400,{"timestamp":1260,"open":104,"high":1261,"low":336,"close":1191,"volume":1262},"2026-07-30T00:00:00",36.67,381700,{"timestamp":1264,"open":337,"high":1132,"low":156,"close":122,"volume":1265},"2026-08-02T00:00:00",901800,{"timestamp":1267,"open":1185,"high":155,"low":1268,"close":1269,"volume":1270},"2026-08-03T00:00:00",35.24,35.28,998600,{"timestamp":1272,"open":267,"high":114,"low":128,"close":128,"volume":1273},"2026-08-04T00:00:00",710500,{"timestamp":1275,"open":1276,"high":248,"low":134,"close":1277,"volume":1278},"2026-08-05T00:00:00",34.74,34.83,913900,{"timestamp":1280,"open":1281,"high":1282,"low":205,"close":1283,"volume":1284},"2026-08-06T00:00:00",34.84,34.97,34.04,651900,{"timestamp":1286,"open":246,"high":246,"low":1287,"close":1287,"volume":1288},"2026-08-09T00:00:00",33.36,915600,{"timestamp":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-08-10T00:00:00",33.27,33.34,31.5,31.55,1774800,{"timestamp":1297,"open":1298,"high":1299,"low":1300,"close":1300,"volume":1301},"2026-08-11T00:00:00",31.91,32.17,31.45,1404600,{"timestamp":1303,"open":1304,"high":1305,"low":1306,"close":1307,"volume":1308},"2026-08-12T00:00:00",31.37,32.29,31.13,31.84,1958300,{"timestamp":1310,"open":1311,"high":1312,"low":1313,"close":1314,"volume":1315},"2026-08-13T00:00:00",31.73,33.58,31.52,32.63,2612300,{"timestamp":1317,"open":1318,"high":1319,"low":1320,"close":1321,"volume":1322},"2026-08-16T00:00:00",32.48,33.33,32.2,32.61,1400100,{"timestamp":1324,"open":1325,"high":1326,"low":1327,"close":1327,"volume":1328},"2026-08-17T00:00:00",32.6,32.74,31.94,930200,{"timestamp":1330,"open":1331,"high":1331,"low":1332,"close":1333,"volume":1334},"2026-08-18T00:00:00",32.45,31.42,32.06,1921300,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":1340,"volume":1341},"2026-08-19T00:00:00",31.9,33.25,31.49,33.15,2896900,{"timestamp":1343,"open":1344,"high":1345,"low":1346,"close":1347,"volume":1348},"2026-08-20T00:00:00",33.24,33.41,32.77,33.23,3762400,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-08-23T00:00:00",33.21,33.64,32.59,33.2,1734600,{"timestamp":1357,"open":1354,"high":1358,"low":1354,"close":1359,"volume":1360},"2026-08-24T00:00:00",33.79,33.65,2118300,{"timestamp":1362,"open":1359,"high":1363,"low":1364,"close":1365,"volume":1366},"2026-08-25T00:00:00",33.81,33.1,33.26,2468100,{"timestamp":1368,"open":1369,"high":1370,"low":1340,"close":1287,"volume":1371},"2026-08-26T00:00:00",33.31,33.85,1609100,{"timestamp":1373,"open":1374,"high":1375,"low":1376,"close":1354,"volume":1377},"2026-08-27T00:00:00",33.38,33.54,32.86,597300,{"timestamp":1379,"open":12,"high":1380,"low":1381,"close":1382,"volume":1383},"2026-08-30T00:00:00",33.77,33.17,33.52,1095600,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1352,"volume":1389},"2026-08-31T00:00:00",33.63,33.83,33.11,3141300,{"timestamp":1391,"open":1392,"high":1393,"low":1382,"close":248,"volume":1394},"2026-09-01T00:00:00",33.74,35.01,1970700,{"timestamp":1396,"open":273,"high":1397,"low":1398,"close":1399,"volume":1400},"2026-09-02T00:00:00",35.67,34.85,35.51,1241000,{"timestamp":1402,"open":1256,"high":109,"low":1403,"close":1404,"volume":1405},"2026-09-03T00:00:00",34.52,34.95,1190000,{"timestamp":1407,"open":1408,"high":170,"low":266,"close":115,"volume":1409},"2026-09-07T00:00:00",35.16,903900,{"timestamp":1411,"open":262,"high":1412,"low":1393,"close":1413,"volume":1414},"2026-09-08T00:00:00",36.45,35.08,1012600,{"timestamp":1416,"open":266,"high":262,"low":1417,"close":295,"volume":1418},"2026-09-09T00:00:00",34.7,1298800,{"timestamp":1420,"open":1421,"high":114,"low":1422,"close":1423,"volume":1424},"2026-09-10T00:00:00",35.68,34.23,34.56,2119000,{"timestamp":1426,"open":1427,"high":308,"low":1428,"close":1276,"volume":1429},"2026-09-13T00:00:00",34.42,33.88,1175500,{"timestamp":1431,"open":252,"high":144,"low":228,"close":1432,"volume":1433},"2026-09-14T00:00:00",34.35,854700,{"timestamp":1435,"open":1436,"high":1436,"low":1352,"close":218,"volume":1437},"2026-09-15T00:00:00",34.33,1286800,{"timestamp":1439,"open":228,"high":1436,"low":1358,"close":1440,"volume":1441},"2026-09-16T00:00:00",34.11,827700,{"timestamp":1443,"open":199,"high":144,"low":1444,"close":240,"volume":1445},"2026-09-17T00:00:00",33.89,4410400,{"timestamp":1447,"open":1448,"high":122,"low":234,"close":1256,"volume":1449},"2026-09-20T00:00:00",34.66,1782100,{"timestamp":1451,"open":259,"high":259,"low":1452,"close":128,"volume":1453},"2026-09-21T00:00:00",34.49,776900,{"timestamp":1455,"open":315,"high":140,"low":1387,"close":1283,"volume":1456},"2026-09-22T00:00:00",1210800,{"timestamp":1458,"open":1459,"high":1283,"low":12,"close":1460,"volume":1461},"2026-09-23T00:00:00",33.9,33.56,1264000,{"timestamp":1463,"open":1464,"high":1465,"low":1388,"close":1466,"volume":1467},"2026-09-24T00:00:00",33.42,33.69,33.35,893500,[]]