[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fV1pAwjQj8Yv6ud0Bwms78O69z_7Dvn6j9WTYCKATebQ":3,"$fdq1L0daZiNO-imS0iIEhAuZJfqcrYsDT5tK-jq3IpEE":41,"$fBBjCt8TF0XE2EVFfFLgCmlPK9fWzD2QhkXFPHAEQ9wI":84},{"items":4,"totalItens":38,"success":39,"errors":40,"limitReached":38},[5,12,16,20,25,29,34],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.17272,"2022-12-15T00:00:00","2022-12-29T00:00:00","2023-06-27T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":11,"comDate":14,"paymentDate":15,"status":6},0.166785,"2023-06-30T00:00:00","2024-06-27T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":19,"paymentDate":15,"status":6},0.113851,"2023-12-14T00:00:00","2023-12-28T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":6},0.138974,"2024-06-20T00:00:00","2024-06-28T00:00:00","2025-06-26T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":28,"paymentDate":24,"status":6},0.148174,"2024-12-19T00:00:00","2024-12-30T00:00:00",{"type":6,"category":7,"amount":30,"approvalDate":31,"comDate":32,"paymentDate":33,"status":6},0.260783,"2025-06-18T00:00:00","2025-06-30T00:00:00","2026-06-26T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":37,"paymentDate":33,"status":6},0.102299,"2025-12-18T00:00:00","2025-12-30T00:00:00",null,true,[],{"summary":42,"quote":49,"fundamentals":55,"priceHistory":77,"relatedTickers":78},{"ticker":43,"slug":44,"kind":45,"companyName":46,"shortName":47,"description":48},"SAPR3","sapr3","stock","Cia Saneamento Do Parana Sanepar","Sanepar","",{"price":50,"change":51,"changePercent":52,"currency":53,"updatedAt":54},7.28,-0.11,-1.4885,"BRL","2026-09-24T23:48:19Z",{"eps":56,"bookValue":57,"dividendYield":58,"dividendYield5yAverage":59,"priceEarnings":60,"priceBookValue":61,"priceEbit":62,"evEbitda":63,"priceSalesRatio":64,"enterpriseValue":65,"ebitda":66,"roe":67,"roic":68,"roa":69,"netMargin":70,"ebitMargin":71,"grossMargin":72,"netDebtToEbitda":73,"netDebtToEquity":74,"currentLiquidity":75,"liabilitiesToEquity":76},0.301,8.009,1.4,3.88,24.19,0.91,5.54,6.82,1.49,13826575000,2027336000,3.76,3.15,1.72,6.04,26.88,57.51,1.28,0.21,1.86,1.1739,[],[79,80,81,82,83],"CSMG3","EGIE3","CPFE3","CMIG4","SBSP3",{"items":85,"totalItens":38,"success":39,"errors":1171,"limitReached":38},[86,93,99,104,109,115,121,127,133,140,146,151,156,159,165,170,174,178,183,186,192,196,202,208,212,218,223,229,234,239,244,251,256,260,265,268,272,275,278,283,287,290,293,295,298,301,305,311,317,323,327,333,337,341,345,349,352,355,359,363,368,375,380,387,392,398,404,408,412,417,424,431,438,445,451,456,461,466,472,477,484,491,498,505,512,519,525,531,537,543,549,555,560,563,567,571,576,581,586,589,594,599,605,611,617,623,630,635,642,648,652,658,663,669,675,678,683,688,691,694,699,704,709,714,720,725,730,734,739,744,749,754,758,763,768,771,775,778,782,785,788,793,798,803,806,809,812,815,820,824,828,831,835,841,846,851,856,861,865,870,874,880,884,887,891,896,899,903,908,911,916,920,924,927,931,935,939,943,947,953,958,962,966,970,974,977,980,983,987,991,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1026,1029,1032,1034,1036,1039,1041,1044,1048,1051,1054,1057,1060,1065,1071,1078,1083,1086,1090,1093,1096,1098,1101,1105,1108,1112,1115,1118,1122,1126,1129,1132,1135,1138,1141,1145,1148,1150,1153,1156,1159,1162,1165,1168],{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-09-25T00:00:00",7.92,7.99,7.83,7.97,107600,{"timestamp":94,"open":95,"high":96,"low":88,"close":97,"volume":98},"2025-09-28T00:00:00",8,8.11,7.93,129100,{"timestamp":100,"open":97,"high":101,"low":102,"close":101,"volume":103},"2025-09-29T00:00:00",8.06,7.87,165000,{"timestamp":105,"open":106,"high":106,"low":102,"close":107,"volume":108},"2025-09-30T00:00:00",8.05,7.91,187500,{"timestamp":110,"open":111,"high":88,"low":112,"close":113,"volume":114},"2025-10-01T00:00:00",7.88,7.63,7.68,175300,{"timestamp":116,"open":117,"high":118,"low":117,"close":119,"volume":120},"2025-10-02T00:00:00",7.7,7.86,7.71,278800,{"timestamp":122,"open":123,"high":124,"low":117,"close":125,"volume":126},"2025-10-05T00:00:00",7.79,7.84,7.76,248000,{"timestamp":128,"open":125,"high":129,"low":130,"close":131,"volume":132},"2025-10-06T00:00:00",7.77,7.39,7.49,174000,{"timestamp":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-10-07T00:00:00",7.5,7.67,7.37,7.4,107800,{"timestamp":141,"open":138,"high":142,"low":143,"close":144,"volume":145},"2025-10-08T00:00:00",7.51,7.3,7.42,118600,{"timestamp":147,"open":148,"high":149,"low":138,"close":138,"volume":150},"2025-10-09T00:00:00",7.41,7.54,140400,{"timestamp":152,"open":137,"high":153,"low":143,"close":154,"volume":155},"2025-10-12T00:00:00",7.72,7.61,244200,{"timestamp":157,"open":154,"high":124,"low":154,"close":153,"volume":158},"2025-10-13T00:00:00",266600,{"timestamp":160,"open":161,"high":162,"low":161,"close":163,"volume":164},"2025-10-14T00:00:00",7.66,7.98,7.95,300500,{"timestamp":166,"open":163,"high":167,"low":124,"close":168,"volume":169},"2025-10-15T00:00:00",8.02,7.85,235300,{"timestamp":171,"open":168,"high":168,"low":172,"close":113,"volume":173},"2025-10-16T00:00:00",7.65,145300,{"timestamp":175,"open":154,"high":129,"low":176,"close":136,"volume":177},"2025-10-19T00:00:00",7.52,259900,{"timestamp":179,"open":119,"high":180,"low":181,"close":117,"volume":182},"2025-10-20T00:00:00",7.74,7.62,118400,{"timestamp":184,"open":181,"high":172,"low":143,"close":143,"volume":185},"2025-10-21T00:00:00",404300,{"timestamp":187,"open":188,"high":172,"low":189,"close":190,"volume":191},"2025-10-22T00:00:00",7.38,7.24,7.34,236200,{"timestamp":193,"open":190,"high":130,"low":194,"close":194,"volume":195},"2025-10-23T00:00:00",7.07,416400,{"timestamp":197,"open":198,"high":199,"low":200,"close":200,"volume":201},"2025-10-26T00:00:00",7.08,7.15,6.98,159000,{"timestamp":203,"open":204,"high":194,"low":205,"close":206,"volume":207},"2025-10-27T00:00:00",7.05,6.84,7.06,158900,{"timestamp":209,"open":210,"high":198,"low":210,"close":206,"volume":211},"2025-10-29T00:00:00",6.91,81400,{"timestamp":213,"open":206,"high":214,"low":215,"close":216,"volume":217},"2025-10-30T00:00:00",7.13,7.01,7.1,50200,{"timestamp":219,"open":220,"high":220,"low":194,"close":221,"volume":222},"2025-11-02T00:00:00",7.17,7.16,71500,{"timestamp":224,"open":220,"high":225,"low":226,"close":227,"volume":228},"2025-11-03T00:00:00",7.31,7.11,7.22,81700,{"timestamp":230,"open":231,"high":232,"low":227,"close":189,"volume":233},"2025-11-04T00:00:00",7.26,7.32,71400,{"timestamp":235,"open":236,"high":135,"low":237,"close":188,"volume":238},"2025-11-05T00:00:00",7.33,7.21,409600,{"timestamp":240,"open":241,"high":135,"low":242,"close":144,"volume":243},"2025-11-06T00:00:00",7.29,7.09,291700,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-11-09T00:00:00",7.45,7.55,7.2,7.25,248600,{"timestamp":252,"open":253,"high":254,"low":220,"close":138,"volume":255},"2025-11-10T00:00:00",7.19,7.43,286000,{"timestamp":257,"open":258,"high":148,"low":50,"close":241,"volume":259},"2025-11-11T00:00:00",7.36,158600,{"timestamp":261,"open":241,"high":143,"low":262,"close":263,"volume":264},"2025-11-12T00:00:00",7.04,7.27,196300,{"timestamp":266,"open":189,"high":254,"low":253,"close":188,"volume":267},"2025-11-13T00:00:00",118800,{"timestamp":269,"open":138,"high":270,"low":227,"close":263,"volume":271},"2025-11-16T00:00:00",7.44,92200,{"timestamp":273,"open":248,"high":232,"low":221,"close":143,"volume":274},"2025-11-17T00:00:00",77100,{"timestamp":276,"open":253,"high":249,"low":204,"close":249,"volume":277},"2025-11-18T00:00:00",258700,{"timestamp":279,"open":280,"high":248,"low":281,"close":248,"volume":282},"2025-11-20T00:00:00",7.18,6.93,178100,{"timestamp":284,"open":204,"high":220,"low":200,"close":285,"volume":286},"2025-11-23T00:00:00",7.12,112800,{"timestamp":288,"open":194,"high":138,"low":194,"close":188,"volume":289},"2025-11-24T00:00:00",190500,{"timestamp":291,"open":190,"high":137,"low":249,"close":225,"volume":292},"2025-11-25T00:00:00",83900,{"timestamp":294,"open":237,"high":270,"low":237,"close":138,"volume":286},"2025-11-26T00:00:00",{"timestamp":296,"open":231,"high":176,"low":231,"close":176,"volume":297},"2025-11-27T00:00:00",289000,{"timestamp":299,"open":176,"high":247,"low":188,"close":144,"volume":300},"2025-11-30T00:00:00",169400,{"timestamp":302,"open":303,"high":163,"low":246,"close":163,"volume":304},"2025-12-01T00:00:00",7.57,281000,{"timestamp":306,"open":307,"high":308,"low":125,"close":309,"volume":310},"2025-12-02T00:00:00",7.89,8.15,8.08,237600,{"timestamp":312,"open":313,"high":314,"low":111,"close":315,"volume":316},"2025-12-03T00:00:00",7.9,8.2,8.16,129200,{"timestamp":318,"open":319,"high":320,"low":321,"close":90,"volume":322},"2025-12-04T00:00:00",8.1,8.17,7.8,149100,{"timestamp":324,"open":163,"high":106,"low":325,"close":153,"volume":326},"2025-12-07T00:00:00",7.64,317600,{"timestamp":328,"open":329,"high":330,"low":246,"close":331,"volume":332},"2025-12-08T00:00:00",7.78,7.81,7.75,77300,{"timestamp":334,"open":168,"high":168,"low":335,"close":180,"volume":336},"2025-12-09T00:00:00",7.73,46200,{"timestamp":338,"open":102,"high":339,"low":335,"close":329,"volume":340},"2025-12-10T00:00:00",7.94,114900,{"timestamp":342,"open":118,"high":343,"low":329,"close":307,"volume":344},"2025-12-11T00:00:00",7.96,508800,{"timestamp":346,"open":343,"high":347,"low":102,"close":91,"volume":348},"2025-12-14T00:00:00",8.01,192000,{"timestamp":350,"open":162,"high":162,"low":129,"close":313,"volume":351},"2025-12-15T00:00:00",92800,{"timestamp":353,"open":163,"high":163,"low":153,"close":107,"volume":354},"2025-12-16T00:00:00",75000,{"timestamp":356,"open":118,"high":357,"low":330,"close":96,"volume":358},"2025-12-17T00:00:00",8.18,155800,{"timestamp":36,"open":309,"high":360,"low":309,"close":361,"volume":362},8.75,8.61,318100,{"timestamp":364,"open":365,"high":365,"low":366,"close":365,"volume":367},"2025-12-21T00:00:00",8.64,8.36,156600,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-12-22T00:00:00",8.56,8.86,8.54,8.85,113700,{"timestamp":376,"open":377,"high":378,"low":360,"close":378,"volume":379},"2025-12-25T00:00:00",8.82,8.9,121900,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-12-28T00:00:00",8.77,8.87,8.7,8.79,75200,{"timestamp":388,"open":389,"high":390,"low":377,"close":390,"volume":391},"2025-12-29T00:00:00",8.83,8.98,84400,{"timestamp":393,"open":394,"high":395,"low":396,"close":390,"volume":397},"2026-01-01T00:00:00",9.05,9.23,8.89,262900,{"timestamp":399,"open":373,"high":400,"low":401,"close":402,"volume":403},"2026-01-04T00:00:00",9.12,8.84,8.95,139300,{"timestamp":405,"open":378,"high":406,"low":378,"close":394,"volume":407},"2026-01-05T00:00:00",9.26,618700,{"timestamp":409,"open":383,"high":410,"low":373,"close":410,"volume":411},"2026-01-06T00:00:00",9.1,144100,{"timestamp":413,"open":414,"high":415,"low":414,"close":415,"volume":416},"2026-01-07T00:00:00",9.01,9.51,191500,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2026-01-08T00:00:00",9.5,9.81,9.41,9.79,184600,{"timestamp":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2026-01-11T00:00:00",9.83,10.08,9.74,9.99,164300,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2026-01-12T00:00:00",9.72,9.84,9.65,9.82,141600,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2026-01-13T00:00:00",9.95,9.98,9.66,9.7,80500,{"timestamp":446,"open":447,"high":448,"low":447,"close":449,"volume":450},"2026-01-14T00:00:00",9.68,10,9.97,157600,{"timestamp":452,"open":453,"high":427,"low":454,"close":440,"volume":455},"2026-01-15T00:00:00",9.94,9.78,102300,{"timestamp":457,"open":458,"high":459,"low":443,"close":459,"volume":460},"2026-01-18T00:00:00",9.89,9.9,133400,{"timestamp":462,"open":436,"high":463,"low":433,"close":464,"volume":465},"2026-01-19T00:00:00",9.93,9.75,264400,{"timestamp":467,"open":468,"high":469,"low":468,"close":470,"volume":471},"2026-01-20T00:00:00",9.76,10.15,10.06,350300,{"timestamp":473,"open":448,"high":474,"low":448,"close":475,"volume":476},"2026-01-21T00:00:00",10.44,10.32,194100,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-01-22T00:00:00",10.36,10.88,10.11,10.76,233900,{"timestamp":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2026-01-25T00:00:00",10.74,11.22,10.64,11.19,179300,{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-01-26T00:00:00",11.2,11.78,11.17,11.58,227500,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-01-27T00:00:00",11.36,11.79,11.29,11.44,415000,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-01-28T00:00:00",11.37,11.72,11.06,11.68,248200,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-02-01T00:00:00",11.34,11.47,11.33,11.4,281600,{"timestamp":520,"open":517,"high":521,"low":522,"close":523,"volume":524},"2026-02-02T00:00:00",11.7,11.28,11.49,212200,{"timestamp":526,"open":527,"high":514,"low":528,"close":529,"volume":530},"2026-02-03T00:00:00",11.32,10.55,10.92,455800,{"timestamp":532,"open":533,"high":493,"low":534,"close":535,"volume":536},"2026-02-05T00:00:00",10.98,10.87,11.11,153400,{"timestamp":538,"open":539,"high":502,"low":540,"close":541,"volume":542},"2026-02-08T00:00:00",11.24,10.9,11.26,213200,{"timestamp":544,"open":493,"high":545,"low":546,"close":547,"volume":548},"2026-02-09T00:00:00",11.31,11.01,11.23,91200,{"timestamp":550,"open":551,"high":552,"low":551,"close":553,"volume":554},"2026-02-10T00:00:00",11.12,11.6,11.57,185000,{"timestamp":556,"open":496,"high":496,"low":557,"close":558,"volume":559},"2026-02-11T00:00:00",11.25,11.27,119000,{"timestamp":561,"open":489,"high":516,"low":562,"close":493,"volume":374},"2026-02-12T00:00:00",10.94,{"timestamp":564,"open":565,"high":523,"low":495,"close":558,"volume":566},"2026-02-17T00:00:00",11.3,78300,{"timestamp":568,"open":535,"high":569,"low":535,"close":569,"volume":570},"2026-02-18T00:00:00",11.45,181800,{"timestamp":572,"open":502,"high":573,"low":574,"close":516,"volume":575},"2026-02-19T00:00:00",11.35,11,278500,{"timestamp":577,"open":502,"high":503,"low":578,"close":579,"volume":580},"2026-02-22T00:00:00",11.05,11.21,255600,{"timestamp":582,"open":565,"high":583,"low":584,"close":495,"volume":585},"2026-02-23T00:00:00",11.41,11.07,127600,{"timestamp":587,"open":495,"high":517,"low":551,"close":558,"volume":588},"2026-02-24T00:00:00",208700,{"timestamp":590,"open":522,"high":591,"low":592,"close":574,"volume":593},"2026-02-25T00:00:00",11.39,10.83,261700,{"timestamp":595,"open":596,"high":596,"low":528,"close":597,"volume":598},"2026-02-26T00:00:00",11.1,10.71,246900,{"timestamp":600,"open":601,"high":488,"low":602,"close":603,"volume":604},"2026-03-01T00:00:00",10.6,10.26,10.51,286200,{"timestamp":606,"open":607,"high":608,"low":428,"close":609,"volume":610},"2026-03-02T00:00:00",10.29,10.34,9.87,231100,{"timestamp":612,"open":613,"high":613,"low":614,"close":615,"volume":616},"2026-03-03T00:00:00",10.01,9.6,9.64,318900,{"timestamp":618,"open":619,"high":619,"low":620,"close":621,"volume":622},"2026-03-04T00:00:00",9.73,9.09,9.14,310500,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-03-05T00:00:00",9.15,9.62,8.44,9.16,366600,{"timestamp":631,"open":410,"high":632,"low":633,"close":406,"volume":634},"2026-03-08T00:00:00",9.34,8.97,189300,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-03-09T00:00:00",9.28,9.63,9.18,9.58,138700,{"timestamp":643,"open":644,"high":645,"low":646,"close":637,"volume":647},"2026-03-10T00:00:00",9.55,9.56,9.19,178200,{"timestamp":649,"open":650,"high":650,"low":385,"close":401,"volume":651},"2026-03-11T00:00:00",9.27,389400,{"timestamp":653,"open":654,"high":655,"low":656,"close":389,"volume":657},"2026-03-12T00:00:00",8.91,9.04,8.78,296000,{"timestamp":659,"open":654,"high":660,"low":661,"close":660,"volume":662},"2026-03-15T00:00:00",9.13,8.88,242300,{"timestamp":664,"open":665,"high":666,"low":667,"close":637,"volume":668},"2026-03-16T00:00:00",9.21,9.31,9.02,178900,{"timestamp":670,"open":671,"high":672,"low":673,"close":674,"volume":548},"2026-03-18T00:00:00",9.2,9.53,9.03,9.48,{"timestamp":676,"open":674,"high":420,"low":632,"close":422,"volume":677},"2026-03-19T00:00:00",333300,{"timestamp":679,"open":463,"high":680,"low":463,"close":681,"volume":682},"2026-03-22T00:00:00",10.59,10.52,264300,{"timestamp":684,"open":448,"high":685,"low":674,"close":686,"volume":687},"2026-03-23T00:00:00",10.05,9.8,376000,{"timestamp":689,"open":686,"high":427,"low":433,"close":453,"volume":690},"2026-03-24T00:00:00",171200,{"timestamp":692,"open":459,"high":693,"low":435,"close":453,"volume":641},"2026-03-25T00:00:00",10.03,{"timestamp":695,"open":613,"high":696,"low":697,"close":685,"volume":698},"2026-03-26T00:00:00",10.1,9.92,103300,{"timestamp":700,"open":685,"high":701,"low":702,"close":459,"volume":703},"2026-03-29T00:00:00",10.09,9.88,104000,{"timestamp":705,"open":448,"high":706,"low":448,"close":707,"volume":708},"2026-03-30T00:00:00",10.5,10.43,122400,{"timestamp":710,"open":707,"high":711,"low":475,"close":712,"volume":713},"2026-03-31T00:00:00",10.8,10.72,153700,{"timestamp":715,"open":716,"high":717,"low":474,"close":718,"volume":719},"2026-04-01T00:00:00",10.53,10.85,10.54,127500,{"timestamp":721,"open":706,"high":488,"low":722,"close":723,"volume":724},"2026-04-05T00:00:00",10.23,10.4,115400,{"timestamp":726,"open":727,"high":723,"low":697,"close":728,"volume":729},"2026-04-06T00:00:00",10.2,10.19,111400,{"timestamp":731,"open":711,"high":711,"low":732,"close":707,"volume":733},"2026-04-07T00:00:00",10.39,103100,{"timestamp":735,"open":707,"high":601,"low":736,"close":737,"volume":738},"2026-04-08T00:00:00",10.31,10.49,114400,{"timestamp":740,"open":707,"high":486,"low":741,"close":742,"volume":743},"2026-04-09T00:00:00",10.27,10.48,130500,{"timestamp":745,"open":741,"high":746,"low":747,"close":613,"volume":748},"2026-04-12T00:00:00",10.3,9.69,718400,{"timestamp":750,"open":685,"high":751,"low":442,"close":752,"volume":753},"2026-04-13T00:00:00",10.17,9.67,313000,{"timestamp":755,"open":447,"high":459,"low":756,"close":614,"volume":757},"2026-04-14T00:00:00",9.52,241100,{"timestamp":759,"open":756,"high":760,"low":625,"close":761,"volume":762},"2026-04-15T00:00:00",9.61,9.3,282600,{"timestamp":764,"open":765,"high":766,"low":621,"close":639,"volume":767},"2026-04-16T00:00:00",9.35,9.46,163900,{"timestamp":769,"open":639,"high":638,"low":639,"close":614,"volume":770},"2026-04-19T00:00:00",342500,{"timestamp":772,"open":614,"high":434,"low":773,"close":619,"volume":774},"2026-04-21T00:00:00",9.57,336800,{"timestamp":776,"open":619,"high":693,"low":619,"close":686,"volume":777},"2026-04-22T00:00:00",176600,{"timestamp":779,"open":686,"high":780,"low":454,"close":427,"volume":781},"2026-04-23T00:00:00",10.37,529200,{"timestamp":783,"open":427,"high":427,"low":626,"close":747,"volume":784},"2026-04-26T00:00:00",178600,{"timestamp":786,"open":638,"high":427,"low":646,"close":637,"volume":787},"2026-04-27T00:00:00",241900,{"timestamp":789,"open":666,"high":666,"low":790,"close":791,"volume":792},"2026-04-28T00:00:00",9.06,9.24,141400,{"timestamp":794,"open":665,"high":632,"low":795,"close":796,"volume":797},"2026-04-29T00:00:00",9.17,9.33,231900,{"timestamp":799,"open":637,"high":800,"low":665,"close":801,"volume":802},"2026-05-03T00:00:00",9.44,9.4,575900,{"timestamp":804,"open":801,"high":619,"low":765,"close":619,"volume":805},"2026-05-04T00:00:00",1130300,{"timestamp":807,"open":619,"high":441,"low":756,"close":697,"volume":808},"2026-05-05T00:00:00",865300,{"timestamp":810,"open":449,"high":449,"low":756,"close":640,"volume":811},"2026-05-06T00:00:00",219100,{"timestamp":813,"open":638,"high":428,"low":644,"close":626,"volume":814},"2026-05-07T00:00:00",109300,{"timestamp":816,"open":817,"high":468,"low":766,"close":818,"volume":819},"2026-05-10T00:00:00",9.54,9.59,116100,{"timestamp":821,"open":419,"high":419,"low":796,"close":822,"volume":823},"2026-05-11T00:00:00",9.39,64600,{"timestamp":825,"open":791,"high":826,"low":621,"close":621,"volume":827},"2026-05-12T00:00:00",9.45,149400,{"timestamp":829,"open":621,"high":761,"low":621,"close":637,"volume":830},"2026-05-13T00:00:00",87800,{"timestamp":832,"open":620,"high":620,"low":314,"close":833,"volume":834},"2026-05-14T00:00:00",8.42,542000,{"timestamp":836,"open":837,"high":361,"low":838,"close":839,"volume":840},"2026-05-17T00:00:00",8.32,8.29,8.38,197700,{"timestamp":842,"open":843,"high":843,"low":844,"close":315,"volume":845},"2026-05-18T00:00:00",8.47,8.14,232800,{"timestamp":847,"open":320,"high":848,"low":320,"close":849,"volume":850},"2026-05-19T00:00:00",8.49,8.35,250100,{"timestamp":852,"open":627,"high":627,"low":853,"close":854,"volume":855},"2026-05-20T00:00:00",8.19,8.31,60000,{"timestamp":857,"open":858,"high":839,"low":859,"close":838,"volume":860},"2026-05-21T00:00:00",8.26,8.23,119400,{"timestamp":862,"open":854,"high":843,"low":854,"close":863,"volume":864},"2026-05-24T00:00:00",8.41,45000,{"timestamp":866,"open":863,"high":867,"low":868,"close":867,"volume":869},"2026-05-25T00:00:00",8.5,8.3,50300,{"timestamp":871,"open":872,"high":872,"low":839,"close":848,"volume":873},"2026-05-26T00:00:00",8.59,50600,{"timestamp":875,"open":876,"high":877,"low":833,"close":878,"volume":879},"2026-05-27T00:00:00",8.46,8.68,8.57,85600,{"timestamp":881,"open":878,"high":882,"low":833,"close":867,"volume":883},"2026-05-28T00:00:00",8.6,69900,{"timestamp":885,"open":849,"high":843,"low":308,"close":837,"volume":886},"2026-05-31T00:00:00",134700,{"timestamp":888,"open":314,"high":868,"low":889,"close":314,"volume":890},"2026-06-01T00:00:00",8.07,99800,{"timestamp":892,"open":868,"high":893,"low":319,"close":894,"volume":895},"2026-06-02T00:00:00",8.4,8.34,82100,{"timestamp":897,"open":849,"high":863,"low":313,"close":95,"volume":898},"2026-06-04T00:00:00",192800,{"timestamp":900,"open":95,"high":901,"low":95,"close":314,"volume":902},"2026-06-07T00:00:00",8.27,152100,{"timestamp":904,"open":905,"high":894,"low":906,"close":905,"volume":907},"2026-06-08T00:00:00",8.25,8.09,113600,{"timestamp":909,"open":858,"high":833,"low":859,"close":901,"volume":910},"2026-06-09T00:00:00",125100,{"timestamp":912,"open":913,"high":914,"low":838,"close":365,"volume":915},"2026-06-10T00:00:00",8.37,8.81,191600,{"timestamp":917,"open":918,"high":654,"low":882,"close":654,"volume":919},"2026-06-11T00:00:00",8.65,124600,{"timestamp":921,"open":377,"high":922,"low":923,"close":922,"volume":559},"2026-06-14T00:00:00",9,8.8,{"timestamp":925,"open":922,"high":394,"low":373,"close":373,"volume":926},"2026-06-15T00:00:00",76300,{"timestamp":928,"open":373,"high":633,"low":360,"close":929,"volume":930},"2026-06-16T00:00:00",8.76,63300,{"timestamp":932,"open":933,"high":914,"low":361,"close":933,"volume":934},"2026-06-17T00:00:00",8.72,53000,{"timestamp":936,"open":937,"high":914,"low":867,"close":867,"volume":938},"2026-06-18T00:00:00",8.53,19400,{"timestamp":940,"open":627,"high":385,"low":941,"close":385,"volume":942},"2026-06-21T00:00:00",8.28,52400,{"timestamp":944,"open":945,"high":394,"low":361,"close":373,"volume":946},"2026-06-22T00:00:00",8.66,117400,{"timestamp":948,"open":373,"high":949,"low":950,"close":951,"volume":952},"2026-06-23T00:00:00",8.99,8.39,8.62,103400,{"timestamp":954,"open":867,"high":955,"low":956,"close":878,"volume":957},"2026-06-24T00:00:00",8.69,8.33,72400,{"timestamp":959,"open":960,"high":365,"low":627,"close":372,"volume":961},"2026-06-25T00:00:00",8.55,115600,{"timestamp":963,"open":867,"high":964,"low":854,"close":964,"volume":965},"2026-06-28T00:00:00",8.63,56300,{"timestamp":967,"open":877,"high":933,"low":849,"close":968,"volume":969},"2026-06-29T00:00:00",8.45,98600,{"timestamp":971,"open":627,"high":972,"low":858,"close":854,"volume":973},"2026-06-30T00:00:00",8.58,97700,{"timestamp":975,"open":960,"high":972,"low":913,"close":843,"volume":976},"2026-07-01T00:00:00",68000,{"timestamp":978,"open":960,"high":878,"low":893,"close":893,"volume":979},"2026-07-02T00:00:00",36500,{"timestamp":981,"open":950,"high":950,"low":88,"close":309,"volume":982},"2026-07-05T00:00:00",243700,{"timestamp":984,"open":309,"high":905,"low":343,"close":985,"volume":986},"2026-07-06T00:00:00",8.03,91700,{"timestamp":988,"open":89,"high":308,"low":91,"close":989,"volume":990},"2026-07-07T00:00:00",8.04,73700,{"timestamp":992,"open":319,"high":993,"low":89,"close":941,"volume":994},"2026-07-08T00:00:00",8.43,89300,{"timestamp":996,"open":941,"high":372,"low":941,"close":848,"volume":997},"2026-07-09T00:00:00",61100,{"timestamp":999,"open":848,"high":872,"low":314,"close":905,"volume":1000},"2026-07-12T00:00:00",76200,{"timestamp":1002,"open":905,"high":863,"low":905,"close":366,"volume":1003},"2026-07-13T00:00:00",46300,{"timestamp":1005,"open":366,"high":833,"low":905,"close":833,"volume":1006},"2026-07-14T00:00:00",61900,{"timestamp":1008,"open":833,"high":833,"low":314,"close":950,"volume":1009},"2026-07-15T00:00:00",41000,{"timestamp":1011,"open":858,"high":893,"low":905,"close":894,"volume":1012},"2026-07-16T00:00:00",33800,{"timestamp":1014,"open":868,"high":863,"low":314,"close":858,"volume":1015},"2026-07-19T00:00:00",475700,{"timestamp":1017,"open":858,"high":858,"low":985,"close":1018,"volume":926},"2026-07-20T00:00:00",8.24,{"timestamp":1020,"open":859,"high":893,"low":106,"close":308,"volume":1021},"2026-07-21T00:00:00",70600,{"timestamp":1023,"open":1024,"high":868,"low":101,"close":357,"volume":1025},"2026-07-22T00:00:00",8.13,78400,{"timestamp":1027,"open":1018,"high":1018,"low":89,"close":889,"volume":1028},"2026-07-23T00:00:00",81000,{"timestamp":1030,"open":347,"high":308,"low":162,"close":989,"volume":1031},"2026-07-26T00:00:00",59000,{"timestamp":1033,"open":308,"high":357,"low":163,"close":889,"volume":139},"2026-07-27T00:00:00",{"timestamp":1035,"open":101,"high":889,"low":331,"close":168,"volume":98},"2026-07-28T00:00:00",{"timestamp":1037,"open":168,"high":95,"low":153,"close":339,"volume":1038},"2026-07-29T00:00:00",84300,{"timestamp":1040,"open":313,"high":106,"low":90,"close":106,"volume":1012},"2026-07-30T00:00:00",{"timestamp":1042,"open":343,"high":319,"low":117,"close":129,"volume":1043},"2026-08-02T00:00:00",173600,{"timestamp":1045,"open":129,"high":102,"low":1046,"close":113,"volume":1047},"2026-08-03T00:00:00",7.58,172300,{"timestamp":1049,"open":113,"high":331,"low":135,"close":247,"volume":1050},"2026-08-04T00:00:00",138900,{"timestamp":1052,"open":247,"high":247,"low":236,"close":131,"volume":1053},"2026-08-05T00:00:00",124300,{"timestamp":1055,"open":149,"high":149,"low":189,"close":254,"volume":1056},"2026-08-06T00:00:00",190600,{"timestamp":1058,"open":135,"high":135,"low":221,"close":248,"volume":1059},"2026-08-09T00:00:00",122800,{"timestamp":1061,"open":237,"high":237,"low":1062,"close":1063,"volume":1064},"2026-08-10T00:00:00",6.7,6.86,336200,{"timestamp":1066,"open":1067,"high":281,"low":1068,"close":1069,"volume":1070},"2026-08-11T00:00:00",6.83,6.68,6.79,191400,{"timestamp":1072,"open":1073,"high":1074,"low":1075,"close":1076,"volume":1077},"2026-08-12T00:00:00",6.74,6.97,6.62,6.8,112900,{"timestamp":1079,"open":1069,"high":137,"low":1080,"close":1081,"volume":1082},"2026-08-13T00:00:00",6.75,7.23,200700,{"timestamp":1084,"open":1081,"high":130,"low":206,"close":221,"volume":1085},"2026-08-16T00:00:00",117500,{"timestamp":1087,"open":237,"high":189,"low":1088,"close":216,"volume":1089},"2026-08-17T00:00:00",7,113800,{"timestamp":1091,"open":226,"high":285,"low":1069,"close":216,"volume":1092},"2026-08-18T00:00:00",297300,{"timestamp":1094,"open":1088,"high":138,"low":1067,"close":137,"volume":1095},"2026-08-19T00:00:00",199900,{"timestamp":1097,"open":138,"high":246,"low":225,"close":148,"volume":374},"2026-08-20T00:00:00",{"timestamp":1099,"open":254,"high":246,"low":231,"close":231,"volume":1100},"2026-08-23T00:00:00",221400,{"timestamp":1102,"open":258,"high":1103,"low":249,"close":232,"volume":1104},"2026-08-24T00:00:00",7.47,165800,{"timestamp":1106,"open":130,"high":130,"low":285,"close":263,"volume":1107},"2026-08-25T00:00:00",224000,{"timestamp":1109,"open":1110,"high":144,"low":189,"close":236,"volume":1111},"2026-08-26T00:00:00",7.35,64700,{"timestamp":1113,"open":232,"high":258,"low":280,"close":143,"volume":1114},"2026-08-27T00:00:00",93700,{"timestamp":1116,"open":143,"high":148,"low":50,"close":137,"volume":1117},"2026-08-30T00:00:00",80200,{"timestamp":1119,"open":225,"high":1120,"low":263,"close":236,"volume":1121},"2026-08-31T00:00:00",7.46,104200,{"timestamp":1123,"open":148,"high":1124,"low":258,"close":181,"volume":1125},"2026-09-01T00:00:00",7.69,142200,{"timestamp":1127,"open":172,"high":129,"low":181,"close":136,"volume":1128},"2026-09-02T00:00:00",181400,{"timestamp":1130,"open":113,"high":321,"low":131,"close":1124,"volume":1131},"2026-09-03T00:00:00",124700,{"timestamp":1133,"open":335,"high":91,"low":119,"close":102,"volume":1134},"2026-09-07T00:00:00",139200,{"timestamp":1136,"open":102,"high":162,"low":117,"close":90,"volume":1137},"2026-09-08T00:00:00",84500,{"timestamp":1139,"open":321,"high":330,"low":154,"close":129,"volume":1140},"2026-09-09T00:00:00",116300,{"timestamp":1142,"open":1143,"high":1143,"low":1144,"close":117,"volume":403},"2026-09-10T00:00:00",7.82,7.48,{"timestamp":1146,"open":247,"high":117,"low":258,"close":112,"volume":1147},"2026-09-13T00:00:00",126500,{"timestamp":1149,"open":117,"high":117,"low":135,"close":1046,"volume":915},"2026-09-14T00:00:00",{"timestamp":1151,"open":135,"high":135,"low":143,"close":188,"volume":1152},"2026-09-15T00:00:00",183900,{"timestamp":1154,"open":1103,"high":142,"low":130,"close":270,"volume":1155},"2026-09-16T00:00:00",156900,{"timestamp":1157,"open":246,"high":172,"low":258,"close":172,"volume":1158},"2026-09-17T00:00:00",214400,{"timestamp":1160,"open":325,"high":118,"low":1161,"close":129,"volume":207},"2026-09-20T00:00:00",7.6,{"timestamp":1163,"open":125,"high":129,"low":247,"close":1046,"volume":1164},"2026-09-21T00:00:00",84900,{"timestamp":1166,"open":1046,"high":1046,"low":143,"close":130,"volume":1167},"2026-09-22T00:00:00",220300,{"timestamp":1169,"open":188,"high":246,"low":248,"close":263,"volume":1170},"2026-09-23T00:00:00",155000,[]]