[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fN9xer-rD4iaTjoxe3b4q8Hg6R7m8OxgMiug6pYK9KoA":3,"$fEBUni0ILDanCBwb1heDFQiMGSOLc-4DvT64CSjAf2mY":111,"$fnGanmkUtEbIN24vvnGuX-f9MJmsF2v_fZvR0LABV7Qs":154},{"items":4,"totalItens":108,"success":109,"errors":110,"limitReached":108},[5,13,15,20,25,29,31,36,38,43,48,53,58,60,65,67,71,74,79,83,85,90,92,96,101,106],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.329172,"2022-11-09T00:00:00","2022-11-14T00:00:00","2022-12-05T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0.600347,{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":18,"paymentDate":19,"status":12},1.33527,"2023-01-05T00:00:00","2023-01-10T00:00:00","2023-01-23T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":12},0.0756116,"2023-04-27T00:00:00","2023-05-03T00:00:00","2023-08-29T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":28,"paymentDate":24,"status":12},0.282127,"2023-08-02T00:00:00","2023-08-07T00:00:00",{"type":12,"category":7,"amount":30,"approvalDate":27,"comDate":28,"paymentDate":24,"status":12},0.627717,{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":35,"status":12},0.0118303,"2023-11-08T00:00:00","2023-11-13T00:00:00","2023-12-15T00:00:00",{"type":12,"category":7,"amount":37,"approvalDate":33,"comDate":34,"paymentDate":35,"status":12},0.581948,{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":41,"paymentDate":42,"status":12},0.66184,"2023-12-27T00:00:00","2024-01-03T00:00:00","2024-01-16T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":46,"paymentDate":47,"status":12},1.1329,"2024-04-29T00:00:00","2024-05-03T00:00:00","2024-05-16T00:00:00",{"type":12,"category":7,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":52,"status":12},0.420591,"2024-05-08T00:00:00","2024-05-13T00:00:00","2024-06-27T00:00:00",{"type":6,"category":7,"amount":54,"approvalDate":55,"comDate":56,"paymentDate":57,"status":12},0.30503,"2024-08-12T00:00:00","2024-08-15T00:00:00","2024-11-27T00:00:00",{"type":12,"category":7,"amount":59,"approvalDate":55,"comDate":56,"paymentDate":57,"status":12},0.343095,{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":12},0.269063,"2024-11-06T00:00:00","2024-11-11T00:00:00","2025-01-29T00:00:00",{"type":12,"category":7,"amount":66,"approvalDate":62,"comDate":63,"paymentDate":64,"status":12},0.399935,{"type":6,"category":7,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":12},0.553301,"2025-04-29T00:00:00","2025-05-28T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":69,"comDate":69,"paymentDate":73,"status":12},0.321905,"2025-11-27T00:00:00",{"type":12,"category":7,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":12},0.546522,"2025-05-07T00:00:00","2025-05-12T00:00:00","2025-08-27T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":73,"status":12},0.230192,"2025-08-13T00:00:00","2025-08-18T00:00:00",{"type":12,"category":7,"amount":84,"approvalDate":81,"comDate":82,"paymentDate":73,"status":12},0.638979,{"type":6,"category":7,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":12},0.518953,"2025-11-11T00:00:00","2025-11-14T00:00:00","2026-01-28T00:00:00",{"type":12,"category":7,"amount":91,"approvalDate":87,"comDate":88,"paymentDate":89,"status":12},0.419407,{"type":6,"category":7,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":12},0.755374,"2026-04-29T00:00:00","2026-05-27T00:00:00",{"type":12,"category":7,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":12},0.558998,"2026-05-06T00:00:00","2026-05-11T00:00:00","2026-08-26T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":103,"comDate":104,"paymentDate":105,"status":6},0.240764,"2026-08-11T00:00:00","2026-08-14T00:00:00","2026-11-26T00:00:00",{"type":12,"category":7,"amount":107,"approvalDate":103,"comDate":104,"paymentDate":105,"status":6},0.359475,null,true,[],{"summary":112,"quote":119,"fundamentals":125,"priceHistory":147,"relatedTickers":148},{"ticker":113,"slug":114,"kind":115,"companyName":116,"shortName":117,"description":118},"TAEE11","taee11","stock","Transmissora Aliança De Energia Elétrica S.A.","Taesa","",{"price":120,"change":121,"changePercent":122,"currency":123,"updatedAt":124},41.04,-0.23,-0.5573,"BRL","2026-09-24T23:48:16Z",{"eps":126,"bookValue":127,"dividendYield":128,"dividendYield5yAverage":129,"priceEarnings":130,"priceBookValue":131,"priceEbit":132,"evEbitda":133,"priceSalesRatio":134,"enterpriseValue":135,"ebitda":136,"roe":137,"roic":138,"roa":139,"netMargin":140,"ebitMargin":141,"grossMargin":142,"netDebtToEbitda":143,"netDebtToEquity":144,"currentLiquidity":145,"liabilitiesToEquity":146},4.718,23.428,7.98,9.28,8.7,1.75,4.73,8.19,3.07,24511536000,2994014000,20.14,12.24,7.16,36.25,64.89,60.76,3.59,1.33,3.48,1.7778,[],[149,150,151,152,153],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":155,"totalItens":108,"success":109,"errors":835,"limitReached":108},[156,163,169,176,183,189,196,203,210,217,224,230,236,243,250,256,262,268,274,281,286,292,297,302,307,314,320,326,332,337,343,350,357,364,371,377,381,386,393,398,405,410,416,422,428,434,440,444,450,455,461,467,472,478,483,488,493,499,504,509,514,519,525,531,536,541,548,551,556,561,565,569,575,581,587,593,598,604,610,616,621,624,631,637,641,646,651,655,659,664,668,672,675,678,683,689,694,701,706,713,720,727,731,735,741,745,749,754,758,762,767,771,777,782,787,792,798,804,808,812,817,822,826,831],{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2026-03-29T00:00:00",41.62,41.99,41.17,41.61,1285300,{"timestamp":164,"open":165,"high":166,"low":167,"close":166,"volume":168},"2026-03-30T00:00:00",42.04,43.01,41.77,2500600,{"timestamp":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2026-03-31T00:00:00",43.05,43.65,42.75,42.79,2091100,{"timestamp":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2026-04-01T00:00:00",42.28,43.33,41.81,42.83,1793100,{"timestamp":184,"open":181,"high":185,"low":186,"close":187,"volume":188},"2026-04-05T00:00:00",43.35,42.62,42.94,790100,{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2026-04-06T00:00:00",43,43.1,42.19,42.87,2855300,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2026-04-07T00:00:00",44.13,44.71,43.89,44.27,5174400,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2026-04-08T00:00:00",44.05,45.31,43.84,44.9,1804200,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2026-04-09T00:00:00",44.96,45.4,44.94,45.22,1368900,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2026-04-12T00:00:00",45,45.74,44.62,45.25,1960700,{"timestamp":225,"open":226,"high":220,"low":227,"close":228,"volume":229},"2026-04-13T00:00:00",45.58,44.92,45.47,1995500,{"timestamp":231,"open":232,"high":233,"low":234,"close":233,"volume":235},"2026-04-14T00:00:00",45.05,45.57,45.04,1367300,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2026-04-15T00:00:00",45.5,45.65,44.25,44.3,1770400,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2026-04-16T00:00:00",44.8,45.24,44.63,45.01,2267800,{"timestamp":251,"open":248,"high":252,"low":253,"close":254,"volume":255},"2026-04-19T00:00:00",46.09,44.93,45.86,1947400,{"timestamp":257,"open":258,"high":259,"low":260,"close":215,"volume":261},"2026-04-21T00:00:00",45.7,46,45.06,4483400,{"timestamp":263,"open":264,"high":239,"low":265,"close":266,"volume":267},"2026-04-22T00:00:00",45.21,44.35,44.67,3587900,{"timestamp":269,"open":270,"high":245,"low":271,"close":272,"volume":273},"2026-04-23T00:00:00",44.76,43.67,44.11,1795600,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2026-04-26T00:00:00",44.12,44.36,43.5,43.61,3963200,{"timestamp":282,"open":278,"high":283,"low":173,"close":284,"volume":285},"2026-04-27T00:00:00",43.6,43.14,1444000,{"timestamp":287,"open":284,"high":288,"low":289,"close":290,"volume":291},"2026-04-28T00:00:00",43.38,42.56,42.57,2283100,{"timestamp":94,"open":159,"high":293,"low":294,"close":295,"volume":296},42.55,41.93,42.52,1926900,{"timestamp":298,"open":295,"high":293,"low":299,"close":300,"volume":301},"2026-05-03T00:00:00",41.33,41.5,2233900,{"timestamp":303,"open":300,"high":180,"low":304,"close":305,"volume":306},"2026-05-04T00:00:00",41.11,41.39,2756100,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2026-05-05T00:00:00",41.57,42.37,41.24,42.22,4135000,{"timestamp":98,"open":315,"high":316,"low":317,"close":318,"volume":319},42.18,42.36,40.67,40.84,4195600,{"timestamp":321,"open":322,"high":323,"low":324,"close":324,"volume":325},"2026-05-07T00:00:00",41.26,41.78,40.96,4560100,{"timestamp":327,"open":311,"high":328,"low":329,"close":330,"volume":331},"2026-05-10T00:00:00",41.53,40.97,41.4,3038400,{"timestamp":99,"open":333,"high":334,"low":335,"close":335,"volume":336},40.94,41.28,39.77,4074400,{"timestamp":338,"open":339,"high":339,"low":340,"close":341,"volume":342},"2026-05-12T00:00:00",39.88,38.52,38.66,2428300,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2026-05-13T00:00:00",39.04,39.25,38.51,38.61,1710200,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2026-05-14T00:00:00",38.4,38.56,37.92,38.29,2036000,{"timestamp":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2026-05-17T00:00:00",38.26,38.76,38.1,38.54,2555400,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2026-05-18T00:00:00",38.48,38.5,37.95,38.04,1958000,{"timestamp":372,"open":373,"high":374,"low":375,"close":353,"volume":376},"2026-05-19T00:00:00",38.2,38.88,38.11,1343300,{"timestamp":378,"open":362,"high":374,"low":361,"close":379,"volume":380},"2026-05-20T00:00:00",38.42,2034800,{"timestamp":382,"open":348,"high":383,"low":373,"close":384,"volume":385},"2026-05-21T00:00:00",38.95,38.73,1104800,{"timestamp":387,"open":388,"high":389,"low":390,"close":391,"volume":392},"2026-05-24T00:00:00",39,39.65,38.91,39.51,1142600,{"timestamp":394,"open":395,"high":395,"low":396,"close":388,"volume":397},"2026-05-25T00:00:00",39.75,38.78,2051900,{"timestamp":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2026-05-26T00:00:00",39.21,39.56,38.99,39.49,2078700,{"timestamp":95,"open":406,"high":407,"low":408,"close":408,"volume":409},39.54,40.01,39.22,1681500,{"timestamp":411,"open":412,"high":412,"low":413,"close":414,"volume":415},"2026-05-28T00:00:00",39.53,38.84,39.16,1813100,{"timestamp":417,"open":418,"high":412,"low":419,"close":420,"volume":421},"2026-05-31T00:00:00",39.43,38.77,38.9,1224100,{"timestamp":423,"open":424,"high":425,"low":426,"close":346,"volume":427},"2026-06-01T00:00:00",38.94,39.33,38.86,1190400,{"timestamp":429,"open":345,"high":430,"low":431,"close":432,"volume":433},"2026-06-02T00:00:00",39.31,38.75,38.79,1423800,{"timestamp":435,"open":436,"high":437,"low":366,"close":438,"volume":439},"2026-06-04T00:00:00",38.98,39.27,38.6,1202100,{"timestamp":441,"open":366,"high":390,"low":366,"close":442,"volume":443},"2026-06-07T00:00:00",38.82,911800,{"timestamp":445,"open":446,"high":403,"low":447,"close":448,"volume":449},"2026-06-08T00:00:00",38.97,38.93,39.24,1577800,{"timestamp":451,"open":448,"high":452,"low":453,"close":402,"volume":454},"2026-06-09T00:00:00",39.26,38.65,1076200,{"timestamp":456,"open":457,"high":458,"low":442,"close":459,"volume":460},"2026-06-10T00:00:00",39.08,39.78,39.7,2044000,{"timestamp":462,"open":463,"high":464,"low":418,"close":465,"volume":466},"2026-06-11T00:00:00",39.72,39.94,39.69,1023100,{"timestamp":468,"open":469,"high":470,"low":391,"close":391,"volume":471},"2026-06-14T00:00:00",40.09,40.52,1705800,{"timestamp":473,"open":412,"high":474,"low":475,"close":476,"volume":477},"2026-06-15T00:00:00",39.61,39.06,39.4,816700,{"timestamp":479,"open":480,"high":481,"low":419,"close":374,"volume":482},"2026-06-16T00:00:00",39.58,39.79,1138600,{"timestamp":484,"open":374,"high":485,"low":419,"close":486,"volume":487},"2026-06-17T00:00:00",39.68,39.45,1889500,{"timestamp":489,"open":406,"high":389,"low":490,"close":491,"volume":492},"2026-06-18T00:00:00",39.18,39.29,1049700,{"timestamp":494,"open":491,"high":495,"low":496,"close":497,"volume":498},"2026-06-21T00:00:00",40,39.28,39.92,1663700,{"timestamp":500,"open":474,"high":501,"low":502,"close":481,"volume":503},"2026-06-22T00:00:00",39.99,39.35,2068600,{"timestamp":505,"open":481,"high":506,"low":507,"close":463,"volume":508},"2026-06-23T00:00:00",40.06,39.52,1371500,{"timestamp":510,"open":511,"high":512,"low":395,"close":339,"volume":513},"2026-06-24T00:00:00",39.83,40.38,1557100,{"timestamp":515,"open":497,"high":516,"low":517,"close":463,"volume":518},"2026-06-25T00:00:00",40.24,39.66,1704600,{"timestamp":520,"open":481,"high":521,"low":522,"close":523,"volume":524},"2026-06-28T00:00:00",40.27,39.73,40.11,890700,{"timestamp":526,"open":527,"high":528,"low":529,"close":458,"volume":530},"2026-06-29T00:00:00",40.04,40.07,39.47,1495100,{"timestamp":532,"open":391,"high":533,"low":425,"close":534,"volume":535},"2026-06-30T00:00:00",40.02,39.85,1854800,{"timestamp":537,"open":538,"high":539,"low":538,"close":539,"volume":540},"2026-07-01T00:00:00",40.03,40.89,2193100,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-07-02T00:00:00",40.99,41.64,40.77,41.07,1060400,{"timestamp":549,"open":324,"high":543,"low":521,"close":521,"volume":550},"2026-07-05T00:00:00",987500,{"timestamp":552,"open":512,"high":324,"low":553,"close":554,"volume":555},"2026-07-06T00:00:00",40.29,40.4,1560400,{"timestamp":557,"open":554,"high":558,"low":559,"close":481,"volume":560},"2026-07-07T00:00:00",40.61,39.76,1373100,{"timestamp":562,"open":459,"high":554,"low":406,"close":563,"volume":564},"2026-07-08T00:00:00",40.31,1197300,{"timestamp":566,"open":567,"high":159,"low":567,"close":167,"volume":568},"2026-07-09T00:00:00",40.54,1936900,{"timestamp":570,"open":323,"high":571,"low":572,"close":573,"volume":574},"2026-07-12T00:00:00",42.09,41.21,41.35,1802000,{"timestamp":576,"open":577,"high":578,"low":579,"close":322,"volume":580},"2026-07-13T00:00:00",41.45,41.84,41.1,1132600,{"timestamp":582,"open":322,"high":583,"low":584,"close":585,"volume":586},"2026-07-14T00:00:00",41.34,40.73,40.92,1882200,{"timestamp":588,"open":589,"high":579,"low":590,"close":591,"volume":592},"2026-07-15T00:00:00",40.95,40.46,41.03,3095100,{"timestamp":594,"open":595,"high":596,"low":539,"close":539,"volume":597},"2026-07-16T00:00:00",41.12,41.75,2354800,{"timestamp":599,"open":329,"high":600,"low":601,"close":602,"volume":603},"2026-07-19T00:00:00",41.32,40.93,41.15,2692000,{"timestamp":605,"open":602,"high":606,"low":607,"close":608,"volume":609},"2026-07-20T00:00:00",41.49,40.83,41.13,1491300,{"timestamp":611,"open":612,"high":613,"low":543,"close":614,"volume":615},"2026-07-21T00:00:00",41.14,41.9,41.59,1748400,{"timestamp":617,"open":618,"high":180,"low":612,"close":619,"volume":620},"2026-07-22T00:00:00",41.54,41.42,962300,{"timestamp":622,"open":330,"high":577,"low":553,"close":553,"volume":623},"2026-07-23T00:00:00",1459900,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-07-26T00:00:00",40.57,40.69,39.82,39.95,2939500,{"timestamp":632,"open":633,"high":634,"low":635,"close":481,"volume":636},"2026-07-27T00:00:00",40.49,40.72,39.71,1467400,{"timestamp":638,"open":534,"high":639,"low":345,"close":345,"volume":640},"2026-07-28T00:00:00",39.86,1946000,{"timestamp":642,"open":643,"high":644,"low":643,"close":639,"volume":645},"2026-07-29T00:00:00",39.09,40.16,2271900,{"timestamp":647,"open":459,"high":648,"low":649,"close":517,"volume":650},"2026-07-30T00:00:00",40.15,39.63,1136100,{"timestamp":652,"open":339,"high":648,"low":653,"close":495,"volume":654},"2026-08-02T00:00:00",39.64,1224000,{"timestamp":656,"open":644,"high":470,"low":481,"close":657,"volume":658},"2026-08-03T00:00:00",39.89,1068500,{"timestamp":660,"open":661,"high":662,"low":389,"close":506,"volume":663},"2026-08-04T00:00:00",40.2,40.26,1730200,{"timestamp":665,"open":495,"high":666,"low":406,"close":406,"volume":667},"2026-08-05T00:00:00",40.13,2256100,{"timestamp":669,"open":670,"high":465,"low":383,"close":346,"volume":671},"2026-08-06T00:00:00",39.67,1953700,{"timestamp":673,"open":496,"high":486,"low":367,"close":367,"volume":674},"2026-08-09T00:00:00",2127700,{"timestamp":676,"open":340,"high":432,"low":361,"close":355,"volume":677},"2026-08-10T00:00:00",2709500,{"timestamp":103,"open":679,"high":362,"low":680,"close":681,"volume":682},38.34,37.28,37.7,4099400,{"timestamp":684,"open":685,"high":347,"low":686,"close":687,"volume":688},"2026-08-12T00:00:00",37.81,37.64,38.21,6095500,{"timestamp":690,"open":687,"high":355,"low":691,"close":692,"volume":693},"2026-08-13T00:00:00",37.29,37.94,5417900,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-08-16T00:00:00",37.51,38.18,37.13,37.25,2016500,{"timestamp":702,"open":703,"high":681,"low":704,"close":704,"volume":705},"2026-08-17T00:00:00",37.34,36.91,2495200,{"timestamp":707,"open":708,"high":709,"low":710,"close":711,"volume":712},"2026-08-18T00:00:00",36.95,37.39,36.88,37.17,1888600,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-08-19T00:00:00",37.09,37.68,36.79,37.45,2657500,{"timestamp":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-08-20T00:00:00",37.56,38.09,37.4,37.57,2677100,{"timestamp":728,"open":724,"high":369,"low":680,"close":729,"volume":730},"2026-08-23T00:00:00",37.78,1372100,{"timestamp":732,"open":733,"high":383,"low":733,"close":426,"volume":734},"2026-08-24T00:00:00",37.86,2534800,{"timestamp":736,"open":737,"high":738,"low":739,"close":424,"volume":740},"2026-08-25T00:00:00",39.11,39.38,38.71,1592400,{"timestamp":100,"open":420,"high":406,"low":742,"close":743,"volume":744},38.58,38.7,1624900,{"timestamp":746,"open":431,"high":420,"low":366,"close":747,"volume":748},"2026-08-27T00:00:00",38.68,932500,{"timestamp":750,"open":431,"high":751,"low":431,"close":752,"volume":753},"2026-08-30T00:00:00",39.36,39.1,2054600,{"timestamp":755,"open":452,"high":756,"low":752,"close":522,"volume":757},"2026-08-31T00:00:00",39.91,1908900,{"timestamp":759,"open":534,"high":760,"low":534,"close":539,"volume":761},"2026-09-01T00:00:00",41.63,4613500,{"timestamp":763,"open":764,"high":316,"low":764,"close":765,"volume":766},"2026-09-02T00:00:00",41.36,41.55,2346800,{"timestamp":768,"open":765,"high":769,"low":602,"close":328,"volume":770},"2026-09-03T00:00:00",41.97,1266500,{"timestamp":772,"open":167,"high":773,"low":774,"close":775,"volume":776},"2026-09-07T00:00:00",42.26,41.74,41.83,2421800,{"timestamp":778,"open":158,"high":779,"low":780,"close":780,"volume":781},"2026-09-08T00:00:00",41.8,40.86,1353800,{"timestamp":783,"open":545,"high":618,"low":784,"close":785,"volume":786},"2026-09-09T00:00:00",40.45,41.29,1899300,{"timestamp":788,"open":789,"high":577,"low":790,"close":584,"volume":791},"2026-09-10T00:00:00",41.2,40.68,1154000,{"timestamp":793,"open":633,"high":794,"low":795,"close":796,"volume":797},"2026-09-13T00:00:00",40.78,40.08,40.51,1168700,{"timestamp":799,"open":800,"high":543,"low":801,"close":802,"volume":803},"2026-09-14T00:00:00",40.6,40.53,40.79,1311200,{"timestamp":805,"open":802,"high":619,"low":317,"close":806,"volume":807},"2026-09-15T00:00:00",41.05,1178200,{"timestamp":809,"open":573,"high":774,"low":810,"close":300,"volume":811},"2026-09-16T00:00:00",40.91,1171100,{"timestamp":813,"open":814,"high":815,"low":789,"close":815,"volume":816},"2026-09-17T00:00:00",41.46,41.92,1400000,{"timestamp":818,"open":819,"high":820,"low":309,"close":544,"volume":821},"2026-09-20T00:00:00",42,42.42,1463900,{"timestamp":823,"open":824,"high":775,"low":619,"close":774,"volume":825},"2026-09-21T00:00:00",41.56,1529700,{"timestamp":827,"open":828,"high":779,"low":608,"close":829,"volume":830},"2026-09-22T00:00:00",41.47,41.27,1345000,{"timestamp":832,"open":602,"high":606,"low":833,"close":333,"volume":834},"2026-09-23T00:00:00",40.85,1479000,[]]