[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fP0PueYKwxe6VZj6kEfzUJ4b4xBGwM8rqOGkpe1ycCp4":3,"$fZmy-b-n4evR-icdJvyngOBcF2dhfLw2xhgVI27sFGyk":46,"$fuET6cXo5dZhFRxZ6Hn_uiBFSFwrF-DQ9gOIYWkWYilg":82},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SBSP3","sbsp3","stock","Cia Saneamento Basico Est Sao Paulo","Sabesp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},26.91,0.12,0.4479,"BRL","2026-09-24T23:48:16Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.907,12.856,2.59,1.55,29.67,2.09,7.85,9.64,2.49,149167325000,15478263000,7.05,9.41,2.67,7.82,31.71,35.73,3.06,1.05,1.47,1.6316,[],[41,42,43,44,45],"CSMG3","SAPR4","EGIE3","CPFE3","CMIG4",{"items":47,"totalItens":79,"success":80,"errors":81,"limitReached":79},[48,54,58,63,65,70,73,77],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":49},1,"cash",0.2552,"2023-04-28T00:00:00","2023-06-26T00:00:00",{"type":49,"category":50,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":49},0.2881,"2024-04-25T00:00:00","2024-06-24T00:00:00",{"type":59,"category":50,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":49},0,0.2103,"2025-04-29T00:00:00","2025-05-20T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":61,"comDate":61,"paymentDate":62,"status":49},0.5358,{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.5288,"2025-12-18T00:00:00","2025-12-23T00:00:00","2026-04-30T00:00:00",{"type":71,"category":7,"amount":72,"approvalDate":67,"comDate":68,"paymentDate":68,"status":49},3,2.9647,{"type":49,"category":50,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":69,"status":49},0.1667,"2026-03-16T00:00:00","2026-03-19T00:00:00",{"type":71,"category":7,"amount":78,"approvalDate":75,"comDate":76,"paymentDate":76,"status":49},0.16098,null,true,[],{"items":83,"totalItens":79,"success":80,"errors":1384,"limitReached":79},[84,91,96,103,110,116,123,129,135,142,148,155,160,166,171,178,184,189,195,201,207,213,219,223,229,233,237,243,250,257,264,269,276,283,288,295,301,307,314,320,325,331,338,344,350,355,361,367,374,380,386,393,400,406,412,418,424,428,433,439,444,451,456,462,467,471,475,479,482,488,494,498,503,508,514,520,527,531,536,541,546,550,555,561,566,571,575,582,588,594,600,607,614,621,627,634,640,645,651,656,662,668,675,681,688,695,701,707,711,718,725,731,737,742,745,751,755,761,765,770,775,780,787,791,797,802,808,814,819,825,832,839,846,852,858,865,872,879,886,892,897,904,909,915,921,928,935,941,947,954,958,965,969,974,979,984,989,993,997,1001,1005,1010,1013,1018,1023,1028,1031,1035,1039,1043,1047,1051,1055,1059,1062,1066,1070,1075,1079,1084,1089,1094,1100,1104,1109,1115,1120,1125,1130,1133,1139,1142,1148,1154,1158,1163,1168,1171,1175,1178,1182,1186,1189,1194,1199,1203,1206,1209,1213,1216,1221,1224,1227,1231,1235,1240,1243,1249,1256,1262,1269,1276,1282,1289,1296,1302,1307,1312,1317,1321,1325,1329,1333,1337,1340,1345,1349,1352,1356,1360,1363,1367,1370,1373,1377,1380],{"timestamp":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-09-25T00:00:00",26,26.04,25.58,25.68,3013400,{"timestamp":92,"open":93,"high":94,"low":93,"close":94,"volume":95},"2025-09-28T00:00:00",25.55,26.09,4059300,{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-09-29T00:00:00",26.18,26.48,26.15,26.43,2443700,{"timestamp":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-09-30T00:00:00",26.49,26.64,26.03,26.23,3610600,{"timestamp":111,"open":112,"high":113,"low":114,"close":114,"volume":115},"2025-10-01T00:00:00",26.17,26.22,25.45,3206500,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-10-02T00:00:00",25.5,25.64,25.36,25.52,2167000,{"timestamp":124,"open":125,"high":125,"low":126,"close":127,"volume":128},"2025-10-05T00:00:00",25.79,25.3,25.47,1286900,{"timestamp":130,"open":126,"high":131,"low":132,"close":133,"volume":134},"2025-10-06T00:00:00",25.49,24.79,24.96,2102200,{"timestamp":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-10-07T00:00:00",25.11,25.19,24.6,24.77,1849700,{"timestamp":143,"open":144,"high":133,"low":145,"close":146,"volume":147},"2025-10-08T00:00:00",24.9,24.46,24.66,2252000,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-10-09T00:00:00",24.74,24.89,24.35,24.44,3520100,{"timestamp":156,"open":139,"high":140,"low":157,"close":158,"volume":159},"2025-10-12T00:00:00",24.53,24.71,3176700,{"timestamp":161,"open":162,"high":163,"low":139,"close":164,"volume":165},"2025-10-13T00:00:00",24.61,25.17,25.02,2250700,{"timestamp":167,"open":132,"high":168,"low":162,"close":169,"volume":170},"2025-10-14T00:00:00",25.33,25.32,4673400,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2025-10-15T00:00:00",25.1,25.87,25.04,25.8,3438300,{"timestamp":179,"open":180,"high":181,"low":180,"close":182,"volume":183},"2025-10-16T00:00:00",25.67,26.01,25.78,3803600,{"timestamp":185,"open":186,"high":113,"low":174,"close":187,"volume":188},"2025-10-19T00:00:00",25.95,26.06,1927000,{"timestamp":190,"open":191,"high":192,"low":193,"close":87,"volume":194},"2025-10-20T00:00:00",25.99,26.3,25.91,2378900,{"timestamp":196,"open":192,"high":197,"low":198,"close":199,"volume":200},"2025-10-21T00:00:00",26.36,25.97,26.02,2619600,{"timestamp":202,"open":203,"high":204,"low":181,"close":205,"volume":206},"2025-10-22T00:00:00",26.14,26.33,26.13,1631200,{"timestamp":208,"open":209,"high":210,"low":94,"close":211,"volume":212},"2025-10-23T00:00:00",26.24,26.74,26.62,2689800,{"timestamp":214,"open":215,"high":216,"low":112,"close":217,"volume":218},"2025-10-26T00:00:00",26.76,27.08,26.41,2145500,{"timestamp":220,"open":217,"high":99,"low":112,"close":221,"volume":222},"2025-10-27T00:00:00",26.37,1848300,{"timestamp":224,"open":225,"high":226,"low":209,"close":227,"volume":228},"2025-10-28T00:00:00",26.4,26.55,26.25,1401600,{"timestamp":230,"open":98,"high":231,"low":94,"close":221,"volume":232},"2025-10-29T00:00:00",26.58,1873400,{"timestamp":234,"open":235,"high":231,"low":98,"close":221,"volume":236},"2025-10-30T00:00:00",26.56,2253900,{"timestamp":238,"open":239,"high":240,"low":241,"close":226,"volume":242},"2025-11-02T00:00:00",26.66,26.69,26.35,1886100,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-03T00:00:00",26.65,26.88,26.5,26.72,1335900,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-04T00:00:00",26.71,27.41,26.6,27.39,2688400,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-05T00:00:00",27.44,27.69,27.22,27.4,3123300,{"timestamp":265,"open":261,"high":259,"low":266,"close":267,"volume":268},"2025-11-06T00:00:00",27.09,27.32,1775100,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-11-09T00:00:00",27.66,27.71,27.2,27.37,1903900,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-11-10T00:00:00",27.14,27.84,26.82,27.52,7448500,{"timestamp":284,"open":285,"high":286,"low":262,"close":286,"volume":287},"2025-11-11T00:00:00",27.6,28.28,3762500,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-11-12T00:00:00",28.23,28.65,27.86,28.3,5528800,{"timestamp":296,"open":297,"high":298,"low":297,"close":299,"volume":300},"2025-11-13T00:00:00",28.15,28.72,28.56,4020100,{"timestamp":302,"open":303,"high":304,"low":305,"close":305,"volume":306},"2025-11-16T00:00:00",28.62,28.66,27.77,3112800,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-11-17T00:00:00",27.82,27.94,27.19,27.25,2746900,{"timestamp":315,"open":266,"high":316,"low":317,"close":318,"volume":319},"2025-11-18T00:00:00",27.58,27.04,27.47,2520300,{"timestamp":321,"open":262,"high":322,"low":278,"close":323,"volume":324},"2025-11-20T00:00:00",27.55,27.46,2366000,{"timestamp":326,"open":253,"high":327,"low":328,"close":329,"volume":330},"2025-11-23T00:00:00",28.07,27.38,27.99,2544000,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-11-24T00:00:00",28.34,28.46,27.87,28.02,1726400,{"timestamp":339,"open":290,"high":340,"low":341,"close":342,"volume":343},"2025-11-25T00:00:00",28.59,28.17,28.32,2299000,{"timestamp":345,"open":346,"high":347,"low":348,"close":333,"volume":349},"2025-11-26T00:00:00",28.33,28.52,28.27,1062700,{"timestamp":351,"open":352,"high":352,"low":353,"close":290,"volume":354},"2025-11-27T00:00:00",28.5,27.91,1655300,{"timestamp":356,"open":357,"high":358,"low":292,"close":359,"volume":360},"2025-11-30T00:00:00",28.09,28.25,27.89,2308700,{"timestamp":362,"open":363,"high":364,"low":365,"close":298,"volume":366},"2025-12-01T00:00:00",28.04,28.94,27.96,6873700,{"timestamp":368,"open":369,"high":370,"low":371,"close":372,"volume":373},"2025-12-02T00:00:00",28.79,28.87,28.24,28.36,2395000,{"timestamp":375,"open":334,"high":376,"low":377,"close":378,"volume":379},"2025-12-03T00:00:00",28.74,28.39,28.68,1928600,{"timestamp":381,"open":298,"high":382,"low":383,"close":384,"volume":385},"2025-12-04T00:00:00",29.1,27.26,27.42,5431600,{"timestamp":387,"open":388,"high":389,"low":390,"close":391,"volume":392},"2025-12-07T00:00:00",27.7,27.79,27.02,27.3,2972200,{"timestamp":394,"open":395,"high":396,"low":397,"close":398,"volume":399},"2025-12-08T00:00:00",27.16,27.53,26.73,27.31,2002300,{"timestamp":401,"open":402,"high":403,"low":215,"close":404,"volume":405},"2025-12-09T00:00:00",27.27,27.45,26.83,2540200,{"timestamp":407,"open":408,"high":409,"low":215,"close":410,"volume":411},"2025-12-10T00:00:00",26.97,27.21,26.84,2067700,{"timestamp":413,"open":414,"high":318,"low":415,"close":416,"volume":417},"2025-12-11T00:00:00",27,26.94,27.34,1902000,{"timestamp":419,"open":396,"high":420,"low":421,"close":422,"volume":423},"2025-12-14T00:00:00",27.95,27.36,27.85,2483700,{"timestamp":425,"open":384,"high":384,"low":426,"close":280,"volume":427},"2025-12-15T00:00:00",26.77,2572900,{"timestamp":429,"open":247,"high":430,"low":209,"close":431,"volume":432},"2025-12-16T00:00:00",27.01,26.85,4683000,{"timestamp":434,"open":254,"high":435,"low":436,"close":437,"volume":438},"2025-12-17T00:00:00",27.23,26.54,27.13,2208900,{"timestamp":67,"open":440,"high":441,"low":440,"close":442,"volume":443},26.78,27.78,27.33,7330300,{"timestamp":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2025-12-21T00:00:00",27.29,27.35,26.81,27.17,1858800,{"timestamp":452,"open":453,"high":358,"low":442,"close":454,"volume":455},"2025-12-22T00:00:00",27.43,28.13,2814900,{"timestamp":457,"open":458,"high":458,"low":459,"close":460,"volume":461},"2025-12-25T00:00:00",27.1,26.39,26.8,1960900,{"timestamp":463,"open":464,"high":408,"low":204,"close":465,"volume":466},"2025-12-28T00:00:00",26.75,26.44,1304600,{"timestamp":468,"open":460,"high":460,"low":105,"close":469,"volume":470},"2025-12-29T00:00:00",26.61,1592200,{"timestamp":472,"open":440,"high":246,"low":225,"close":473,"volume":474},"2026-01-01T00:00:00",26.47,2420900,{"timestamp":476,"open":469,"high":469,"low":477,"close":98,"volume":478},"2026-01-04T00:00:00",26.08,2402400,{"timestamp":480,"open":226,"high":440,"low":199,"close":94,"volume":481},"2026-01-05T00:00:00",3697200,{"timestamp":483,"open":484,"high":485,"low":486,"close":174,"volume":487},"2026-01-06T00:00:00",26.12,26.26,25.74,2247700,{"timestamp":489,"open":490,"high":491,"low":492,"close":491,"volume":493},"2026-01-07T00:00:00",25.96,26.31,25.83,2449100,{"timestamp":495,"open":225,"high":254,"low":496,"close":241,"volume":497},"2026-01-08T00:00:00",26.21,2514600,{"timestamp":499,"open":209,"high":209,"low":500,"close":501,"volume":502},"2026-01-11T00:00:00",25.31,25.35,3290300,{"timestamp":504,"open":126,"high":114,"low":505,"close":506,"volume":507},"2026-01-12T00:00:00",24.84,24.88,4485300,{"timestamp":509,"open":510,"high":511,"low":512,"close":133,"volume":513},"2026-01-13T00:00:00",25.03,25.14,24.59,2664200,{"timestamp":515,"open":516,"high":516,"low":517,"close":518,"volume":519},"2026-01-14T00:00:00",25.15,24.65,24.8,4739200,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-01-15T00:00:00",24.82,24.85,24.26,24.64,4007100,{"timestamp":528,"open":529,"high":506,"low":162,"close":522,"volume":530},"2026-01-18T00:00:00",24.69,1419300,{"timestamp":532,"open":518,"high":533,"low":534,"close":89,"volume":535},"2026-01-19T00:00:00",25.7,24.67,3666300,{"timestamp":537,"open":182,"high":538,"low":539,"close":98,"volume":540},"2026-01-20T00:00:00",26.29,25.66,4139700,{"timestamp":542,"open":225,"high":543,"low":459,"close":544,"volume":545},"2026-01-21T00:00:00",27.24,26.99,5317300,{"timestamp":547,"open":391,"high":548,"low":415,"close":353,"volume":549},"2026-01-22T00:00:00",28.14,4038600,{"timestamp":551,"open":552,"high":548,"low":442,"close":553,"volume":554},"2026-01-25T00:00:00",27.8,27.81,2532600,{"timestamp":556,"open":557,"high":558,"low":336,"close":559,"volume":560},"2026-01-26T00:00:00",28.16,28.63,28.19,2519100,{"timestamp":562,"open":563,"high":564,"low":335,"close":563,"volume":565},"2026-01-27T00:00:00",28.29,28.48,2487800,{"timestamp":567,"open":568,"high":568,"low":271,"close":569,"volume":570},"2026-01-28T00:00:00",28.54,28.1,1971400,{"timestamp":572,"open":334,"high":376,"low":573,"close":304,"volume":574},"2026-02-01T00:00:00",28.43,587300,{"timestamp":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2026-02-02T00:00:00",28.98,29.57,28.92,29.13,2733500,{"timestamp":583,"open":584,"high":585,"low":586,"close":299,"volume":587},"2026-02-03T00:00:00",29.03,29.19,28.4,2293900,{"timestamp":589,"open":590,"high":591,"low":568,"close":592,"volume":593},"2026-02-05T00:00:00",28.76,29.2,28.73,3129200,{"timestamp":595,"open":369,"high":596,"low":597,"close":598,"volume":599},"2026-02-08T00:00:00",29.75,28.69,29.69,1564000,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-02-09T00:00:00",29.5,30.28,29.3,30.2,3554600,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-02-10T00:00:00",30.49,31.05,30.18,30.74,2687200,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-02-11T00:00:00",30.46,31,30.4,30.51,3263700,{"timestamp":622,"open":623,"high":624,"low":602,"close":625,"volume":626},"2026-02-12T00:00:00",29.82,30.67,30.59,2057600,{"timestamp":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-02-17T00:00:00",30.55,30.78,30.14,30.31,2162800,{"timestamp":635,"open":636,"high":637,"low":632,"close":638,"volume":639},"2026-02-18T00:00:00",30.56,31.06,30.68,2397700,{"timestamp":641,"open":619,"high":642,"low":611,"close":643,"volume":644},"2026-02-19T00:00:00",30.83,30.69,2248800,{"timestamp":646,"open":647,"high":648,"low":649,"close":618,"volume":650},"2026-02-22T00:00:00",30.54,30.76,30.27,1518100,{"timestamp":652,"open":653,"high":654,"low":603,"close":630,"volume":655},"2026-02-23T00:00:00",30.63,30.84,2808500,{"timestamp":657,"open":617,"high":658,"low":659,"close":660,"volume":661},"2026-02-24T00:00:00",31.48,30.82,31.33,2243700,{"timestamp":663,"open":664,"high":665,"low":630,"close":666,"volume":667},"2026-02-25T00:00:00",31.55,31.75,31.17,2382400,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-26T00:00:00",30.8,31.1,30.42,30.77,1952000,{"timestamp":676,"open":677,"high":659,"low":678,"close":679,"volume":680},"2026-03-01T00:00:00",29.89,29.86,30.57,2059000,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-03-02T00:00:00",29.51,29.9,28.96,29.53,3463700,{"timestamp":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-03-03T00:00:00",29.98,30.53,29.84,30.45,3169000,{"timestamp":696,"open":697,"high":698,"low":699,"close":604,"volume":700},"2026-03-04T00:00:00",29.88,30.15,29.07,1748900,{"timestamp":702,"open":703,"high":704,"low":291,"close":705,"volume":706},"2026-03-05T00:00:00",29.23,29.35,28.82,2267200,{"timestamp":708,"open":685,"high":709,"low":286,"close":591,"volume":710},"2026-03-08T00:00:00",29.39,2988600,{"timestamp":712,"open":713,"high":714,"low":715,"close":716,"volume":717},"2026-03-09T00:00:00",29.58,29.97,29.11,29.62,2204200,{"timestamp":719,"open":720,"high":721,"low":722,"close":723,"volume":724},"2026-03-10T00:00:00",29.22,29.96,29.16,29.56,1789200,{"timestamp":726,"open":727,"high":728,"low":597,"close":729,"volume":730},"2026-03-11T00:00:00",28.71,29.21,28.84,2764800,{"timestamp":732,"open":733,"high":734,"low":735,"close":584,"volume":736},"2026-03-12T00:00:00",29.18,29.49,28.77,3785100,{"timestamp":738,"open":739,"high":578,"low":579,"close":740,"volume":741},"2026-03-15T00:00:00",29.32,29.12,1957300,{"timestamp":75,"open":743,"high":605,"low":740,"close":684,"volume":744},29.31,5212600,{"timestamp":746,"open":747,"high":748,"low":749,"close":749,"volume":750},"2026-03-17T00:00:00",29.72,29.93,29.45,3076000,{"timestamp":752,"open":753,"high":636,"low":705,"close":636,"volume":754},"2026-03-18T00:00:00",29.09,2640700,{"timestamp":76,"open":756,"high":757,"low":758,"close":759,"volume":760},30.09,30.38,29.42,29.7,4897400,{"timestamp":762,"open":611,"high":763,"low":611,"close":619,"volume":764},"2026-03-22T00:00:00",30.96,2814800,{"timestamp":766,"open":767,"high":768,"low":690,"close":647,"volume":769},"2026-03-23T00:00:00",30.41,30.72,1979300,{"timestamp":771,"open":617,"high":772,"low":673,"close":773,"volume":774},"2026-03-24T00:00:00",31.38,31.27,2394000,{"timestamp":776,"open":777,"high":778,"low":618,"close":672,"volume":779},"2026-03-25T00:00:00",30.89,31.19,2053600,{"timestamp":781,"open":782,"high":783,"low":784,"close":785,"volume":786},"2026-03-26T00:00:00",30.37,30.65,30.06,30.22,2352500,{"timestamp":788,"open":789,"high":637,"low":757,"close":659,"volume":790},"2026-03-29T00:00:00",30.5,3209900,{"timestamp":792,"open":793,"high":794,"low":617,"close":795,"volume":796},"2026-03-30T00:00:00",31.35,31.99,31.65,3992000,{"timestamp":798,"open":799,"high":799,"low":637,"close":800,"volume":801},"2026-03-31T00:00:00",31.98,31.23,3784100,{"timestamp":803,"open":804,"high":805,"low":804,"close":806,"volume":807},"2026-04-01T00:00:00",30.48,31.6,31.52,2285100,{"timestamp":809,"open":810,"high":810,"low":811,"close":812,"volume":813},"2026-04-05T00:00:00",31.68,31.08,31.2,1419700,{"timestamp":815,"open":671,"high":816,"low":817,"close":793,"volume":818},"2026-04-06T00:00:00",31.44,30.81,1841400,{"timestamp":820,"open":821,"high":822,"low":821,"close":823,"volume":824},"2026-04-07T00:00:00",31.72,32.54,32.22,3316900,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-04-08T00:00:00",32.4,33.57,32.28,33.28,3188100,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-04-09T00:00:00",33.6,34.35,33.16,34.1,4143200,{"timestamp":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2026-04-12T00:00:00",33.94,33.96,33.4,33.7,5138500,{"timestamp":847,"open":848,"high":849,"low":848,"close":850,"volume":851},"2026-04-13T00:00:00",33.73,34.17,33.79,3697600,{"timestamp":853,"open":854,"high":855,"low":856,"close":837,"volume":857},"2026-04-14T00:00:00",33.76,34.14,33.47,5022300,{"timestamp":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2026-04-15T00:00:00",34.13,34.16,33.41,33.58,3146000,{"timestamp":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2026-04-16T00:00:00",34.06,34.29,33.61,33.74,12134600,{"timestamp":873,"open":874,"high":875,"low":876,"close":877,"volume":878},"2026-04-19T00:00:00",33.88,35.3,33.65,35.21,4529200,{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-04-21T00:00:00",35,35.19,34.46,34.58,3563500,{"timestamp":887,"open":888,"high":889,"low":888,"close":890,"volume":891},"2026-04-22T00:00:00",34.36,35.32,34.42,2960000,{"timestamp":893,"open":894,"high":881,"low":895,"close":883,"volume":896},"2026-04-23T00:00:00",34.65,34.38,7580100,{"timestamp":898,"open":899,"high":900,"low":901,"close":902,"volume":903},"2026-04-26T00:00:00",34.4,34.54,33.92,33.97,1874400,{"timestamp":905,"open":906,"high":906,"low":907,"close":843,"volume":908},"2026-04-27T00:00:00",33.67,32.96,2445500,{"timestamp":910,"open":843,"high":911,"low":912,"close":913,"volume":914},"2026-04-28T00:00:00",33.89,32.79,32.99,9430000,{"timestamp":916,"open":917,"high":869,"low":918,"close":919,"volume":920},"2026-04-29T00:00:00",33.22,33.02,33.15,12448100,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2026-05-03T00:00:00",33.18,33.64,32.67,32.72,22513100,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-05-04T00:00:00",32.53,33.36,32.35,33.29,14764300,{"timestamp":936,"open":937,"high":844,"low":938,"close":939,"volume":940},"2026-05-05T00:00:00",33.54,32.32,32.86,30485100,{"timestamp":942,"open":943,"high":939,"low":944,"close":945,"volume":946},"2026-05-06T00:00:00",32.36,31.56,31.66,14374700,{"timestamp":948,"open":949,"high":950,"low":951,"close":952,"volume":953},"2026-05-07T00:00:00",32.04,32.15,30.97,31.13,19992400,{"timestamp":955,"open":612,"high":952,"low":956,"close":672,"volume":957},"2026-05-10T00:00:00",30.36,12378100,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-05-11T00:00:00",30.32,30.39,29.44,29.55,15888900,{"timestamp":966,"open":596,"high":692,"low":967,"close":382,"volume":968},"2026-05-12T00:00:00",29.06,37712000,{"timestamp":970,"open":382,"high":971,"low":382,"close":972,"volume":973},"2026-05-13T00:00:00",29.77,29.52,13314700,{"timestamp":975,"open":577,"high":976,"low":977,"close":584,"volume":978},"2026-05-14T00:00:00",29.24,28.7,15687200,{"timestamp":980,"open":981,"high":982,"low":729,"close":722,"volume":983},"2026-05-17T00:00:00",28.99,29.38,9248500,{"timestamp":985,"open":986,"high":987,"low":334,"close":568,"volume":988},"2026-05-18T00:00:00",28.6,29.15,12224500,{"timestamp":990,"open":298,"high":962,"low":991,"close":987,"volume":992},"2026-05-19T00:00:00",28.37,20037500,{"timestamp":994,"open":705,"high":995,"low":377,"close":303,"volume":996},"2026-05-20T00:00:00",29.01,11768300,{"timestamp":998,"open":293,"high":568,"low":999,"close":334,"volume":1000},"2026-05-21T00:00:00",27.97,10917100,{"timestamp":1002,"open":1003,"high":382,"low":340,"close":382,"volume":1004},"2026-05-24T00:00:00",28.86,7595400,{"timestamp":1006,"open":1007,"high":967,"low":1008,"close":735,"volume":1009},"2026-05-25T00:00:00",29,28.44,16048700,{"timestamp":1011,"open":580,"high":733,"low":347,"close":299,"volume":1012},"2026-05-26T00:00:00",11681300,{"timestamp":1014,"open":1015,"high":1016,"low":557,"close":557,"volume":1017},"2026-05-27T00:00:00",28.55,28.93,15229700,{"timestamp":1019,"open":1020,"high":1021,"low":281,"close":420,"volume":1022},"2026-05-28T00:00:00",28.12,28.45,28260800,{"timestamp":1024,"open":365,"high":1025,"low":1026,"close":1026,"volume":1027},"2026-05-31T00:00:00",28.03,27.28,10302700,{"timestamp":1029,"open":281,"high":420,"low":255,"close":260,"volume":1030},"2026-06-01T00:00:00",14103600,{"timestamp":1032,"open":449,"high":1033,"low":390,"close":435,"volume":1034},"2026-06-02T00:00:00",27.93,24731200,{"timestamp":1036,"open":430,"high":1037,"low":252,"close":416,"volume":1038},"2026-06-04T00:00:00",27.68,16311600,{"timestamp":1040,"open":318,"high":1041,"low":437,"close":402,"volume":1042},"2026-06-07T00:00:00",27.67,13361000,{"timestamp":1044,"open":388,"high":1045,"low":416,"close":260,"volume":1046},"2026-06-08T00:00:00",27.92,14640600,{"timestamp":1048,"open":285,"high":1020,"low":1049,"close":281,"volume":1050},"2026-06-09T00:00:00",27.49,14404500,{"timestamp":1052,"open":421,"high":1053,"low":383,"close":422,"volume":1054},"2026-06-10T00:00:00",28.05,13495600,{"timestamp":1056,"open":322,"high":548,"low":1057,"close":1057,"volume":1058},"2026-06-11T00:00:00",27.54,11008200,{"timestamp":1060,"open":999,"high":1021,"low":305,"close":335,"volume":1061},"2026-06-14T00:00:00",17600100,{"timestamp":1063,"open":346,"high":1064,"low":552,"close":552,"volume":1065},"2026-06-15T00:00:00",28.49,16627700,{"timestamp":1067,"open":1041,"high":1068,"low":1026,"close":323,"volume":1069},"2026-06-16T00:00:00",28.21,12674400,{"timestamp":1071,"open":416,"high":1072,"low":448,"close":1073,"volume":1074},"2026-06-17T00:00:00",27.63,26.9,14618600,{"timestamp":1076,"open":408,"high":435,"low":431,"close":1077,"volume":1078},"2026-06-18T00:00:00",26.96,16525600,{"timestamp":1080,"open":1081,"high":1053,"low":1082,"close":353,"volume":1083},"2026-06-21T00:00:00",27.07,27.06,18983900,{"timestamp":1085,"open":1086,"high":1087,"low":322,"close":557,"volume":1088},"2026-06-22T00:00:00",27.57,28.42,13175300,{"timestamp":1090,"open":1091,"high":592,"low":1053,"close":1092,"volume":1093},"2026-06-23T00:00:00",28.11,28.47,16158100,{"timestamp":1095,"open":1096,"high":1097,"low":1096,"close":1098,"volume":1099},"2026-06-24T00:00:00",28.57,29.33,28.9,15828100,{"timestamp":1101,"open":1098,"high":623,"low":1098,"close":1102,"volume":1103},"2026-06-25T00:00:00",29.6,18264300,{"timestamp":1105,"open":759,"high":748,"low":1106,"close":1107,"volume":1108},"2026-06-28T00:00:00",29.34,29.65,10834800,{"timestamp":1110,"open":1111,"high":1112,"low":753,"close":1113,"volume":1114},"2026-06-29T00:00:00",29.25,30,29.64,26349000,{"timestamp":1116,"open":382,"high":697,"low":1117,"close":1118,"volume":1119},"2026-06-30T00:00:00",28.97,29.85,13387300,{"timestamp":1121,"open":784,"high":649,"low":1122,"close":1123,"volume":1124},"2026-07-01T00:00:00",29.71,29.91,8849400,{"timestamp":1126,"open":1127,"high":783,"low":1128,"close":782,"volume":1129},"2026-07-02T00:00:00",30.19,30.08,10453600,{"timestamp":1131,"open":1112,"high":603,"low":22,"close":1122,"volume":1132},"2026-07-05T00:00:00",6910000,{"timestamp":1134,"open":697,"high":1135,"low":1136,"close":1137,"volume":1138},"2026-07-06T00:00:00",29.95,29.05,29.47,10265300,{"timestamp":1140,"open":976,"high":1137,"low":987,"close":1111,"volume":1141},"2026-07-07T00:00:00",5748200,{"timestamp":1143,"open":1144,"high":1145,"low":1146,"close":1112,"volume":1147},"2026-07-08T00:00:00",29.41,30.13,29.26,12805000,{"timestamp":1149,"open":1150,"high":1151,"low":1152,"close":1151,"volume":1153},"2026-07-09T00:00:00",30.88,31.11,30.64,13265100,{"timestamp":1155,"open":1151,"high":1156,"low":785,"close":782,"volume":1157},"2026-07-12T00:00:00",31.18,6011800,{"timestamp":1159,"open":619,"high":1160,"low":785,"close":1161,"volume":1162},"2026-07-13T00:00:00",30.61,30.34,6264500,{"timestamp":1164,"open":1165,"high":1166,"low":1123,"close":690,"volume":1167},"2026-07-14T00:00:00",30.21,30.35,8726900,{"timestamp":1169,"open":698,"high":698,"low":976,"close":604,"volume":1170},"2026-07-15T00:00:00",9519500,{"timestamp":1172,"open":720,"high":1173,"low":753,"close":720,"volume":1174},"2026-07-16T00:00:00",29.63,12766600,{"timestamp":1176,"open":720,"high":758,"low":577,"close":577,"volume":1177},"2026-07-19T00:00:00",6790400,{"timestamp":1179,"open":1098,"high":1180,"low":286,"close":986,"volume":1181},"2026-07-20T00:00:00",29.04,7221400,{"timestamp":1183,"open":1003,"high":1137,"low":568,"close":1184,"volume":1185},"2026-07-21T00:00:00",29.29,13729000,{"timestamp":1187,"open":995,"high":715,"low":347,"close":1007,"volume":1188},"2026-07-22T00:00:00",37402900,{"timestamp":1190,"open":727,"high":1191,"low":293,"close":1192,"volume":1193},"2026-07-23T00:00:00",28.75,28.38,9282500,{"timestamp":1195,"open":1196,"high":577,"low":1197,"close":370,"volume":1198},"2026-07-26T00:00:00",28.53,28.51,7142600,{"timestamp":1200,"open":723,"high":22,"low":1201,"close":348,"volume":1202},"2026-07-27T00:00:00",28.08,14524000,{"timestamp":1204,"open":348,"high":563,"low":469,"close":469,"volume":1205},"2026-07-28T00:00:00",30199900,{"timestamp":1207,"open":460,"high":1086,"low":210,"close":253,"volume":1208},"2026-07-29T00:00:00",14996100,{"timestamp":1210,"open":1037,"high":1211,"low":396,"close":388,"volume":1212},"2026-07-30T00:00:00",27.83,12947800,{"timestamp":1214,"open":363,"high":297,"low":216,"close":1086,"volume":1215},"2026-08-02T00:00:00",9407300,{"timestamp":1217,"open":357,"high":1218,"low":396,"close":1219,"volume":1220},"2026-08-03T00:00:00",28.2,28.01,13827800,{"timestamp":1222,"open":559,"high":592,"low":272,"close":272,"volume":1223},"2026-08-04T00:00:00",13256600,{"timestamp":1225,"open":322,"high":305,"low":312,"close":255,"volume":1226},"2026-08-05T00:00:00",7437200,{"timestamp":1228,"open":402,"high":1037,"low":460,"close":1229,"volume":1230},"2026-08-06T00:00:00",26.89,11209600,{"timestamp":1232,"open":1233,"high":246,"low":221,"close":226,"volume":1234},"2026-08-09T00:00:00",26.79,9949600,{"timestamp":1236,"open":1237,"high":245,"low":1238,"close":86,"volume":1239},"2026-08-10T00:00:00",26.52,25.84,15012700,{"timestamp":1241,"open":181,"high":459,"low":182,"close":484,"volume":1242},"2026-08-11T00:00:00",15211600,{"timestamp":1244,"open":93,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-08-12T00:00:00",25.81,23.9,24.28,76549700,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-08-13T00:00:00",24.22,24.38,23.39,23.79,64815700,{"timestamp":1257,"open":1258,"high":1259,"low":1260,"close":1258,"volume":1261},"2026-08-16T00:00:00",23.8,24.27,23.66,22281900,{"timestamp":1263,"open":1264,"high":1265,"low":1266,"close":1267,"volume":1268},"2026-08-17T00:00:00",23.77,23.85,23.5,23.65,12110700,{"timestamp":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2026-08-18T00:00:00",24.1,24.19,23.64,23.88,14146900,{"timestamp":1277,"open":1278,"high":1246,"low":1279,"close":1280,"volume":1281},"2026-08-19T00:00:00",23.62,23.17,23.31,39218000,{"timestamp":1283,"open":1284,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-08-20T00:00:00",23.51,23.93,23.25,23.75,28207600,{"timestamp":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-08-23T00:00:00",23.55,24.12,23.32,23.86,90959800,{"timestamp":1297,"open":1298,"high":1299,"low":1300,"close":529,"volume":1301},"2026-08-24T00:00:00",23.91,24.76,23.76,62902600,{"timestamp":1303,"open":1304,"high":93,"low":158,"close":1305,"volume":1306},"2026-08-25T00:00:00",24.86,25.06,25119800,{"timestamp":1308,"open":144,"high":1309,"low":140,"close":1310,"volume":1311},"2026-08-26T00:00:00",25.28,25.09,14513500,{"timestamp":1313,"open":501,"high":1314,"low":1299,"close":1315,"volume":1316},"2026-08-27T00:00:00",25.39,25.25,28957000,{"timestamp":1318,"open":118,"high":1319,"low":137,"close":1309,"volume":1320},"2026-08-30T00:00:00",25.63,16421300,{"timestamp":1322,"open":1323,"high":1238,"low":173,"close":173,"volume":1324},"2026-08-31T00:00:00",25.59,23098700,{"timestamp":1326,"open":501,"high":221,"low":1327,"close":100,"volume":1328},"2026-09-01T00:00:00",25.26,34355200,{"timestamp":1330,"open":1331,"high":240,"low":107,"close":227,"volume":1332},"2026-09-02T00:00:00",26.59,19017000,{"timestamp":1334,"open":205,"high":448,"low":182,"close":1335,"volume":1336},"2026-09-03T00:00:00",26.53,25162800,{"timestamp":1338,"open":544,"high":447,"low":448,"close":404,"volume":1339},"2026-09-07T00:00:00",52223900,{"timestamp":1341,"open":1342,"high":1343,"low":225,"close":1342,"volume":1344},"2026-09-08T00:00:00",26.7,26.93,12038300,{"timestamp":1346,"open":1237,"high":446,"low":1347,"close":446,"volume":1348},"2026-09-09T00:00:00",26.32,17831200,{"timestamp":1350,"open":446,"high":442,"low":430,"close":317,"volume":1351},"2026-09-10T00:00:00",18738700,{"timestamp":1353,"open":1354,"high":1081,"low":87,"close":410,"volume":1355},"2026-09-13T00:00:00",26.2,10876600,{"timestamp":1357,"open":278,"high":447,"low":1358,"close":1343,"volume":1359},"2026-09-14T00:00:00",26.87,13510400,{"timestamp":1361,"open":1229,"high":398,"low":1342,"close":266,"volume":1362},"2026-09-15T00:00:00",16220900,{"timestamp":1364,"open":421,"high":1057,"low":239,"close":1365,"volume":1366},"2026-09-16T00:00:00",27.03,14889400,{"timestamp":1368,"open":460,"high":322,"low":464,"close":398,"volume":1369},"2026-09-17T00:00:00",26168600,{"timestamp":1371,"open":388,"high":1201,"low":262,"close":310,"volume":1372},"2026-09-20T00:00:00",18699200,{"timestamp":1374,"open":285,"high":1045,"low":396,"close":1375,"volume":1376},"2026-09-21T00:00:00",27.56,28640700,{"timestamp":1378,"open":421,"high":1041,"low":1342,"close":1233,"volume":1379},"2026-09-22T00:00:00",24275600,{"timestamp":1381,"open":410,"high":1082,"low":1382,"close":1073,"volume":1383},"2026-09-23T00:00:00",26.63,17710200,[]]