[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZl1nu5_QiWT99kOSUe38hc5P_81jMMqFdfZR3Oh8rxo":3,"$fvOdbaEooA7wrotW3_fHKe5hf91wJ-CWQIJu7Jr7ZgN4":46,"$fNqjamug4udF2PH12d-uuS7JynQsod2OhHidP2rGTcuk":170},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CMIG3","cmig3","stock","Cia Energetica De Minas Gerais Cemig","CEMIG","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},16.62,-0.42,-2.522,"BRL","2026-09-24T21:08:17Z",{"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},1.606,10.199,7.71,6.95,10.35,1.63,5.4,6.72,0.85,57566313000,8565341000,15.74,10.73,6.48,10.51,15.82,15.93,2.36,0.69,1.17,1.439,[],[41,42,43,44,45],"CMIG4","EQTL3","ENGI11","CPFE3","ENEV3",{"items":47,"totalItens":67,"success":168,"errors":169,"limitReached":67},[48,55,57,61,63,69,72,73,78,83,87,89,93,96,97,100,105,110,114,119,123,126,127,132,136,138,142,146,147,152,154,157,158,162,163,167],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.0905709,"2022-12-14T00:00:00","2022-12-21T00:00:00","2023-06-30T00:00:00",{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":56,"status":49},"2023-12-30T00:00:00",{"type":49,"category":50,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":54,"status":49},0.117134,"2022-12-22T00:00:00","2022-12-27T00:00:00",{"type":49,"category":50,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":62,"status":49},"2023-12-28T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":68},0.096392,"2023-03-22T00:00:00","2023-03-27T00:00:00",null,0,{"type":68,"category":50,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":54,"status":49},0.0565349,"2023-04-27T00:00:00",{"type":68,"category":50,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":62,"status":49},{"type":49,"category":50,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":49},0.0969537,"2023-06-20T00:00:00","2023-06-23T00:00:00","2024-06-30T00:00:00",{"type":49,"category":50,"amount":79,"approvalDate":80,"comDate":81,"paymentDate":82,"status":49},0.0949714,"2023-09-20T00:00:00","2023-09-25T00:00:00","2024-06-28T00:00:00",{"type":49,"category":50,"amount":84,"approvalDate":85,"comDate":86,"paymentDate":82,"status":49},0.30051,"2023-12-14T00:00:00","2023-12-21T00:00:00",{"type":49,"category":50,"amount":84,"approvalDate":85,"comDate":86,"paymentDate":88,"status":49},"2024-12-27T00:00:00",{"type":49,"category":50,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":67,"status":68},0.0877829,"2024-03-21T00:00:00","2024-03-26T00:00:00",{"type":68,"category":50,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":82,"status":49},0.121134,"2024-04-29T00:00:00",{"type":68,"category":50,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":88,"status":49},{"type":98,"category":7,"amount":99,"approvalDate":95,"comDate":95,"paymentDate":95,"status":49},3,30,{"type":49,"category":50,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":104,"status":49},0.075106,"2024-06-18T00:00:00","2024-06-21T00:00:00","2025-06-30T00:00:00",{"type":68,"category":50,"amount":106,"approvalDate":107,"comDate":108,"paymentDate":109,"status":49},0.49636,"2024-08-13T00:00:00","2024-08-23T00:00:00","2024-08-30T00:00:00",{"type":49,"category":50,"amount":111,"approvalDate":112,"comDate":113,"paymentDate":104,"status":49},0.0826011,"2024-09-17T00:00:00","2024-09-23T00:00:00",{"type":49,"category":50,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":118,"status":49},0.0979038,"2024-12-17T00:00:00","2024-12-23T00:00:00","2025-12-30T00:00:00",{"type":49,"category":50,"amount":120,"approvalDate":121,"comDate":122,"paymentDate":67,"status":68},0.0945589,"2025-03-20T00:00:00","2025-03-25T00:00:00",{"type":68,"category":50,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":104,"status":49},0.329406,"2025-04-30T00:00:00",{"type":68,"category":50,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":118,"status":49},{"type":49,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":49},0.104303,"2025-06-17T00:00:00","2025-06-23T00:00:00","2026-06-30T00:00:00",{"type":49,"category":50,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":131,"status":49},0.105698,"2025-09-23T00:00:00","2025-09-29T00:00:00",{"type":49,"category":50,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":137,"status":68},"2026-12-30T00:00:00",{"type":68,"category":50,"amount":139,"approvalDate":140,"comDate":141,"paymentDate":118,"status":49},0.145875,"2025-12-17T00:00:00","2025-12-22T00:00:00",{"type":49,"category":50,"amount":143,"approvalDate":144,"comDate":145,"paymentDate":131,"status":49},0.118401,"2025-12-18T00:00:00","2025-12-23T00:00:00",{"type":49,"category":50,"amount":143,"approvalDate":144,"comDate":145,"paymentDate":137,"status":68},{"type":49,"category":50,"amount":148,"approvalDate":149,"comDate":150,"paymentDate":151,"status":68},0.115,"2026-03-19T00:00:00","2026-03-24T00:00:00","2027-06-30T00:00:00",{"type":49,"category":50,"amount":148,"approvalDate":149,"comDate":150,"paymentDate":153,"status":68},"2027-12-30T00:00:00",{"type":68,"category":50,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":131,"status":49},0.118178,"2026-04-30T00:00:00",{"type":68,"category":50,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":137,"status":68},{"type":49,"category":50,"amount":159,"approvalDate":160,"comDate":161,"paymentDate":151,"status":68},0.110203,"2026-06-18T00:00:00","2026-06-23T00:00:00",{"type":49,"category":50,"amount":159,"approvalDate":160,"comDate":161,"paymentDate":153,"status":68},{"type":49,"category":50,"amount":164,"approvalDate":165,"comDate":166,"paymentDate":151,"status":68},0.0349567,"2026-09-17T00:00:00","2026-09-22T00:00:00",{"type":49,"category":50,"amount":164,"approvalDate":165,"comDate":166,"paymentDate":153,"status":68},true,[],{"items":171,"totalItens":67,"success":168,"errors":1236,"limitReached":67},[172,178,185,188,194,201,207,212,216,222,228,234,239,242,249,256,262,268,272,277,283,287,290,295,298,301,307,313,318,324,329,333,337,343,349,355,361,366,369,372,374,378,382,385,389,392,396,399,404,407,412,415,418,421,425,428,432,435,438,440,442,445,448,451,454,458,463,468,474,477,480,483,486,489,492,495,498,501,505,509,513,518,524,529,536,540,544,550,554,560,564,569,573,578,583,587,592,597,603,608,613,618,622,627,632,637,642,646,650,655,659,662,665,670,675,680,686,690,697,704,708,713,718,723,729,734,739,744,749,755,762,769,775,780,786,792,799,804,810,817,824,830,836,842,848,851,855,860,864,868,872,878,883,889,893,897,901,905,911,915,919,924,928,933,938,941,944,946,952,956,960,962,966,970,974,978,981,986,988,991,997,1000,1003,1005,1009,1012,1015,1018,1021,1024,1027,1031,1034,1037,1040,1043,1046,1049,1053,1057,1061,1064,1069,1073,1076,1078,1081,1085,1090,1093,1096,1100,1104,1106,1110,1113,1116,1119,1124,1128,1131,1135,1138,1141,1144,1147,1151,1154,1157,1160,1164,1167,1170,1175,1179,1184,1191,1196,1202,1207,1212,1217,1220,1224,1229,1233],{"timestamp":173,"open":174,"high":174,"low":175,"close":176,"volume":177},"2025-09-25T00:00:00",14.65,14.45,14.46,71400,{"timestamp":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2025-09-28T00:00:00",14.61,14.72,14.48,14.67,156800,{"timestamp":135,"open":183,"high":183,"low":186,"close":182,"volume":187},14.44,97800,{"timestamp":189,"open":190,"high":190,"low":191,"close":192,"volume":193},"2025-09-30T00:00:00",14.6,14.16,14.21,330600,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-01T00:00:00",14.22,14.34,14.14,14.24,88400,{"timestamp":202,"open":203,"high":204,"low":192,"close":205,"volume":206},"2025-10-02T00:00:00",14.37,14.4,14.29,82900,{"timestamp":208,"open":209,"high":209,"low":196,"close":210,"volume":211},"2025-10-05T00:00:00",14.43,14.28,59700,{"timestamp":213,"open":210,"high":210,"low":214,"close":214,"volume":215},"2025-10-06T00:00:00",14.03,122000,{"timestamp":217,"open":218,"high":219,"low":220,"close":198,"volume":221},"2025-10-07T00:00:00",14.18,14.25,14.1,44700,{"timestamp":223,"open":224,"high":218,"low":225,"close":226,"volume":227},"2025-10-08T00:00:00",14.15,13.86,13.96,161900,{"timestamp":229,"open":226,"high":230,"low":231,"close":232,"volume":233},"2025-10-09T00:00:00",14.09,13.92,14.01,60100,{"timestamp":235,"open":230,"high":236,"low":237,"close":214,"volume":238},"2025-10-12T00:00:00",14.19,14,144400,{"timestamp":240,"open":237,"high":198,"low":237,"close":237,"volume":241},"2025-10-13T00:00:00",61000,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-14T00:00:00",14.06,14.07,13.85,13.94,121900,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-10-15T00:00:00",13.95,13.98,13.79,13.93,95400,{"timestamp":257,"open":258,"high":245,"low":259,"close":260,"volume":261},"2025-10-16T00:00:00",13.81,13.77,13.84,159600,{"timestamp":263,"open":264,"high":265,"low":264,"close":266,"volume":267},"2025-10-19T00:00:00",13.76,14.04,13.99,241900,{"timestamp":269,"open":237,"high":237,"low":270,"close":271,"volume":200},"2025-10-20T00:00:00",13.73,13.75,{"timestamp":273,"open":274,"high":260,"low":275,"close":259,"volume":276},"2025-10-21T00:00:00",13.82,13.65,70900,{"timestamp":278,"open":264,"high":279,"low":280,"close":281,"volume":282},"2025-10-22T00:00:00",13.9,13.74,13.87,63900,{"timestamp":284,"open":258,"high":285,"low":258,"close":231,"volume":286},"2025-10-23T00:00:00",13.97,69800,{"timestamp":288,"open":231,"high":198,"low":231,"close":198,"volume":289},"2025-10-26T00:00:00",69700,{"timestamp":291,"open":265,"high":292,"low":237,"close":293,"volume":294},"2025-10-27T00:00:00",14.2,14.13,84400,{"timestamp":296,"open":192,"high":197,"low":218,"close":192,"volume":297},"2025-10-28T00:00:00",51800,{"timestamp":299,"open":192,"high":205,"low":293,"close":219,"volume":300},"2025-10-29T00:00:00",64600,{"timestamp":302,"open":303,"high":304,"low":236,"close":305,"volume":306},"2025-10-30T00:00:00",14.27,14.55,14.54,109800,{"timestamp":308,"open":305,"high":309,"low":310,"close":311,"volume":312},"2025-11-02T00:00:00",14.66,14.38,14.49,114900,{"timestamp":314,"open":315,"high":316,"low":315,"close":176,"volume":317},"2025-11-03T00:00:00",14.33,14.5,343100,{"timestamp":319,"open":315,"high":320,"low":321,"close":322,"volume":323},"2025-11-04T00:00:00",14.7,14.31,14.63,70100,{"timestamp":325,"open":174,"high":326,"low":327,"close":204,"volume":328},"2025-11-05T00:00:00",14.68,14.23,258900,{"timestamp":330,"open":203,"high":204,"low":331,"close":331,"volume":332},"2025-11-06T00:00:00",14.11,408500,{"timestamp":334,"open":321,"high":181,"low":335,"close":320,"volume":336},"2025-11-09T00:00:00",14.26,1170100,{"timestamp":338,"open":339,"high":340,"low":339,"close":341,"volume":342},"2025-11-10T00:00:00",14.74,15.26,15.21,290800,{"timestamp":344,"open":345,"high":346,"low":345,"close":347,"volume":348},"2025-11-11T00:00:00",15.02,15.33,15.2,163800,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":200},"2025-11-12T00:00:00",15,15.27,14.86,14.93,{"timestamp":356,"open":357,"high":357,"low":358,"close":359,"volume":360},"2025-11-13T00:00:00",14.9,14.32,14.36,161700,{"timestamp":362,"open":363,"high":183,"low":197,"close":364,"volume":365},"2025-11-16T00:00:00",14.47,14.52,138300,{"timestamp":367,"open":190,"high":190,"low":196,"close":197,"volume":368},"2025-11-17T00:00:00",82400,{"timestamp":370,"open":327,"high":327,"low":237,"close":218,"volume":371},"2025-11-18T00:00:00",155700,{"timestamp":373,"open":244,"high":293,"low":279,"close":226,"volume":368},"2025-11-20T00:00:00",{"timestamp":375,"open":376,"high":198,"low":246,"close":237,"volume":377},"2025-11-23T00:00:00",13.91,205400,{"timestamp":379,"open":214,"high":331,"low":225,"close":380,"volume":381},"2025-11-24T00:00:00",14.05,145800,{"timestamp":383,"open":245,"high":310,"low":245,"close":191,"volume":384},"2025-11-25T00:00:00",67600,{"timestamp":386,"open":224,"high":292,"low":387,"close":245,"volume":388},"2025-11-26T00:00:00",14.02,61800,{"timestamp":390,"open":230,"high":197,"low":265,"close":292,"volume":391},"2025-11-27T00:00:00",83800,{"timestamp":393,"open":331,"high":196,"low":387,"close":394,"volume":395},"2025-11-30T00:00:00",14.08,166800,{"timestamp":397,"open":198,"high":197,"low":220,"close":218,"volume":398},"2025-12-01T00:00:00",126900,{"timestamp":400,"open":401,"high":402,"low":236,"close":205,"volume":403},"2025-12-02T00:00:00",14.35,14.39,79700,{"timestamp":405,"open":196,"high":304,"low":196,"close":304,"volume":406},"2025-12-03T00:00:00",118600,{"timestamp":408,"open":409,"high":410,"low":191,"close":303,"volume":411},"2025-12-04T00:00:00",14.56,14.84,303400,{"timestamp":413,"open":316,"high":180,"low":245,"close":331,"volume":414},"2025-12-07T00:00:00",93400,{"timestamp":416,"open":220,"high":224,"low":251,"close":230,"volume":417},"2025-12-08T00:00:00",50500,{"timestamp":419,"open":214,"high":220,"low":226,"close":214,"volume":420},"2025-12-09T00:00:00",107000,{"timestamp":422,"open":292,"high":292,"low":423,"close":265,"volume":424},"2025-12-10T00:00:00",13.89,81000,{"timestamp":426,"open":387,"high":310,"low":252,"close":310,"volume":427},"2025-12-11T00:00:00",148000,{"timestamp":429,"open":218,"high":430,"low":293,"close":219,"volume":431},"2025-12-14T00:00:00",14.3,68700,{"timestamp":433,"open":292,"high":210,"low":380,"close":191,"volume":434},"2025-12-15T00:00:00",290100,{"timestamp":436,"open":266,"high":199,"low":266,"close":199,"volume":437},"2025-12-16T00:00:00",98700,{"timestamp":140,"open":293,"high":401,"low":293,"close":219,"volume":439},66000,{"timestamp":144,"open":401,"high":401,"low":218,"close":292,"volume":441},99300,{"timestamp":443,"open":292,"high":219,"low":230,"close":236,"volume":444},"2025-12-21T00:00:00",83100,{"timestamp":141,"open":214,"high":219,"low":252,"close":446,"volume":447},14.17,224600,{"timestamp":449,"open":279,"high":304,"low":279,"close":209,"volume":450},"2025-12-25T00:00:00",148800,{"timestamp":452,"open":409,"high":409,"low":335,"close":182,"volume":453},"2025-12-28T00:00:00",56900,{"timestamp":455,"open":364,"high":456,"low":364,"close":320,"volume":457},"2025-12-29T00:00:00",14.76,55500,{"timestamp":459,"open":460,"high":461,"low":364,"close":409,"volume":462},"2026-01-01T00:00:00",14.8,14.89,81700,{"timestamp":464,"open":465,"high":309,"low":466,"close":311,"volume":467},"2026-01-04T00:00:00",14.59,14.42,76800,{"timestamp":469,"open":470,"high":471,"low":204,"close":472,"volume":473},"2026-01-05T00:00:00",14.62,14.64,14.41,340400,{"timestamp":475,"open":305,"high":305,"low":335,"close":335,"volume":476},"2026-01-06T00:00:00",68400,{"timestamp":478,"open":209,"high":209,"low":224,"close":224,"volume":479},"2026-01-07T00:00:00",90600,{"timestamp":481,"open":197,"high":197,"low":198,"close":219,"volume":482},"2026-01-08T00:00:00",45500,{"timestamp":484,"open":430,"high":197,"low":191,"close":327,"volume":485},"2026-01-11T00:00:00",74200,{"timestamp":487,"open":196,"high":327,"low":265,"close":331,"volume":488},"2026-01-12T00:00:00",94500,{"timestamp":490,"open":224,"high":236,"low":394,"close":224,"volume":491},"2026-01-13T00:00:00",44200,{"timestamp":493,"open":199,"high":359,"low":191,"close":219,"volume":494},"2026-01-14T00:00:00",66700,{"timestamp":496,"open":219,"high":303,"low":224,"close":219,"volume":497},"2026-01-15T00:00:00",69200,{"timestamp":499,"open":205,"high":204,"low":292,"close":199,"volume":500},"2026-01-18T00:00:00",55200,{"timestamp":502,"open":224,"high":430,"low":503,"close":335,"volume":504},"2026-01-19T00:00:00",14.12,110600,{"timestamp":506,"open":292,"high":507,"low":292,"close":182,"volume":508},"2026-01-20T00:00:00",14.58,186800,{"timestamp":510,"open":311,"high":511,"low":311,"close":511,"volume":512},"2026-01-21T00:00:00",14.95,136600,{"timestamp":514,"open":351,"high":515,"low":516,"close":352,"volume":517},"2026-01-22T00:00:00",15.28,14.88,125200,{"timestamp":519,"open":520,"high":520,"low":521,"close":522,"volume":523},"2026-01-25T00:00:00",15.29,14.91,15.1,79400,{"timestamp":525,"open":526,"high":527,"low":526,"close":515,"volume":528},"2026-01-26T00:00:00",15.07,15.43,146900,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-27T00:00:00",15.35,15.6,15.11,15.24,244100,{"timestamp":537,"open":346,"high":527,"low":538,"close":533,"volume":539},"2026-01-28T00:00:00",14.96,114700,{"timestamp":541,"open":542,"high":531,"low":542,"close":531,"volume":543},"2026-02-01T00:00:00",15.09,278400,{"timestamp":545,"open":546,"high":547,"low":340,"close":548,"volume":549},"2026-02-02T00:00:00",15.3,15.42,15.36,154500,{"timestamp":551,"open":520,"high":520,"low":511,"close":552,"volume":553},"2026-02-03T00:00:00",15.05,90200,{"timestamp":555,"open":556,"high":557,"low":516,"close":558,"volume":559},"2026-02-05T00:00:00",15.18,15.49,15.03,172500,{"timestamp":561,"open":357,"high":542,"low":456,"close":562,"volume":563},"2026-02-08T00:00:00",15.08,84900,{"timestamp":565,"open":552,"high":566,"low":567,"close":538,"volume":568},"2026-02-09T00:00:00",15.13,14.82,189700,{"timestamp":570,"open":571,"high":557,"low":552,"close":547,"volume":572},"2026-02-10T00:00:00",15.15,123200,{"timestamp":574,"open":575,"high":576,"low":515,"close":546,"volume":577},"2026-02-11T00:00:00",15.55,15.57,302500,{"timestamp":579,"open":580,"high":580,"low":351,"close":581,"volume":582},"2026-02-12T00:00:00",15.39,15.19,94200,{"timestamp":584,"open":585,"high":520,"low":542,"close":534,"volume":586},"2026-02-17T00:00:00",15.25,53000,{"timestamp":588,"open":352,"high":589,"low":522,"close":590,"volume":591},"2026-02-18T00:00:00",15.34,15.31,63000,{"timestamp":593,"open":347,"high":594,"low":347,"close":595,"volume":596},"2026-02-19T00:00:00",15.62,15.58,74600,{"timestamp":598,"open":599,"high":599,"low":600,"close":601,"volume":602},"2026-02-22T00:00:00",15.64,15.45,15.53,238000,{"timestamp":604,"open":605,"high":606,"low":605,"close":33,"volume":607},"2026-02-23T00:00:00",15.52,15.96,75700,{"timestamp":609,"open":610,"high":611,"low":610,"close":606,"volume":612},"2026-02-24T00:00:00",15.76,16.04,61200,{"timestamp":614,"open":615,"high":616,"low":610,"close":606,"volume":617},"2026-02-25T00:00:00",15.99,16.05,35500,{"timestamp":619,"open":616,"high":616,"low":594,"close":620,"volume":621},"2026-02-26T00:00:00",15.7,55700,{"timestamp":623,"open":624,"high":594,"low":625,"close":626,"volume":523},"2026-03-01T00:00:00",15.61,15.23,15.41,{"timestamp":628,"open":580,"high":580,"low":629,"close":630,"volume":631},"2026-03-02T00:00:00",14.85,15.06,90700,{"timestamp":633,"open":634,"high":548,"low":635,"close":590,"volume":636},"2026-03-03T00:00:00",15.17,15.14,39200,{"timestamp":638,"open":639,"high":590,"low":640,"close":552,"volume":641},"2026-03-04T00:00:00",15.22,14.99,54600,{"timestamp":643,"open":640,"high":581,"low":644,"close":571,"volume":645},"2026-03-05T00:00:00",14.87,50100,{"timestamp":647,"open":533,"high":590,"low":648,"close":340,"volume":649},"2026-03-08T00:00:00",15.01,49200,{"timestamp":651,"open":590,"high":652,"low":546,"close":653,"volume":654},"2026-03-09T00:00:00",15.66,15.5,49400,{"timestamp":656,"open":653,"high":610,"low":657,"close":599,"volume":658},"2026-03-10T00:00:00",15.4,54200,{"timestamp":660,"open":346,"high":653,"low":352,"close":580,"volume":661},"2026-03-11T00:00:00",62900,{"timestamp":663,"open":585,"high":599,"low":585,"close":653,"volume":664},"2026-03-12T00:00:00",91800,{"timestamp":666,"open":667,"high":610,"low":667,"close":668,"volume":669},"2026-03-15T00:00:00",15.51,15.67,52200,{"timestamp":671,"open":601,"high":672,"low":601,"close":673,"volume":674},"2026-03-16T00:00:00",15.75,15.68,40400,{"timestamp":676,"open":677,"high":678,"low":532,"close":677,"volume":679},"2026-03-17T00:00:00",15.63,15.83,113900,{"timestamp":681,"open":682,"high":683,"low":684,"close":683,"volume":685},"2026-03-18T00:00:00",15.65,15.85,15.38,178800,{"timestamp":149,"open":687,"high":688,"low":576,"close":532,"volume":689},15.86,16.41,190500,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-03-22T00:00:00",16.13,16.68,16.1,16.47,255000,{"timestamp":698,"open":699,"high":700,"low":701,"close":702,"volume":703},"2026-03-23T00:00:00",16.38,16.59,16.23,16.32,226200,{"timestamp":150,"open":702,"high":12,"low":705,"close":706,"volume":707},16.29,16.6,375300,{"timestamp":709,"open":695,"high":710,"low":711,"close":706,"volume":712},"2026-03-25T00:00:00",16.61,16.35,166700,{"timestamp":714,"open":706,"high":715,"low":716,"close":12,"volume":717},"2026-03-26T00:00:00",16.93,16.55,67800,{"timestamp":719,"open":12,"high":720,"low":702,"close":721,"volume":722},"2026-03-29T00:00:00",16.89,16.42,127800,{"timestamp":724,"open":725,"high":720,"low":726,"close":727,"volume":728},"2026-03-30T00:00:00",16.51,16.43,16.75,243000,{"timestamp":730,"open":720,"high":720,"low":731,"close":732,"volume":733},"2026-03-31T00:00:00",16.67,16.82,47500,{"timestamp":735,"open":736,"high":737,"low":710,"close":737,"volume":738},"2026-04-01T00:00:00",16.88,17.1,66600,{"timestamp":740,"open":737,"high":741,"low":742,"close":741,"volume":743},"2026-04-05T00:00:00",17.25,17.01,58100,{"timestamp":745,"open":746,"high":747,"low":748,"close":747,"volume":441},"2026-04-06T00:00:00",17.3,17.69,17.05,{"timestamp":750,"open":751,"high":752,"low":753,"close":752,"volume":754},"2026-04-07T00:00:00",18.24,18.48,17.89,95600,{"timestamp":756,"open":757,"high":758,"low":759,"close":760,"volume":761},"2026-04-08T00:00:00",18.5,19.82,18.39,19.58,239500,{"timestamp":763,"open":764,"high":765,"low":766,"close":767,"volume":768},"2026-04-09T00:00:00",19.7,19.78,19.43,19.62,153600,{"timestamp":770,"open":767,"high":771,"low":772,"close":773,"volume":774},"2026-04-12T00:00:00",19.69,19.3,19.67,148900,{"timestamp":776,"open":777,"high":778,"low":760,"close":777,"volume":779},"2026-04-13T00:00:00",19.66,19.96,132700,{"timestamp":781,"open":782,"high":782,"low":783,"close":784,"volume":785},"2026-04-14T00:00:00",19.61,19.08,19.29,98800,{"timestamp":787,"open":788,"high":789,"low":790,"close":752,"volume":791},"2026-04-15T00:00:00",19.13,19.37,18.46,174700,{"timestamp":793,"open":794,"high":795,"low":796,"close":797,"volume":798},"2026-04-16T00:00:00",18.51,18.92,18.37,18.44,174200,{"timestamp":800,"open":801,"high":802,"low":803,"close":801,"volume":414},"2026-04-19T00:00:00",18.55,18.58,18.21,{"timestamp":805,"open":806,"high":806,"low":807,"close":808,"volume":809},"2026-04-21T00:00:00",18.64,17.92,18.02,112100,{"timestamp":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2026-04-22T00:00:00",17.91,18.11,17.53,17.61,115900,{"timestamp":818,"open":819,"high":820,"low":821,"close":822,"volume":823},"2026-04-23T00:00:00",17.58,17.59,16.95,17.03,101900,{"timestamp":825,"open":826,"high":827,"low":828,"close":828,"volume":829},"2026-04-26T00:00:00",17.11,17.2,16.63,120900,{"timestamp":831,"open":832,"high":833,"low":834,"close":832,"volume":835},"2026-04-27T00:00:00",16.64,16.74,16.45,103900,{"timestamp":837,"open":838,"high":716,"low":839,"close":840,"volume":841},"2026-04-28T00:00:00",16.5,16.25,16.53,155400,{"timestamp":843,"open":844,"high":720,"low":845,"close":846,"volume":847},"2026-04-29T00:00:00",16.57,16.44,16.8,167500,{"timestamp":849,"open":832,"high":833,"low":702,"close":725,"volume":850},"2026-05-03T00:00:00",375000,{"timestamp":852,"open":834,"high":853,"low":702,"close":716,"volume":854},"2026-05-04T00:00:00",16.83,451100,{"timestamp":856,"open":716,"high":857,"low":858,"close":857,"volume":859},"2026-05-05T00:00:00",16.96,16.49,296300,{"timestamp":861,"open":857,"high":862,"low":706,"close":12,"volume":863},"2026-05-06T00:00:00",17.04,505900,{"timestamp":865,"open":832,"high":741,"low":832,"close":866,"volume":867},"2026-05-07T00:00:00",16.79,628900,{"timestamp":869,"open":846,"high":870,"low":721,"close":716,"volume":871},"2026-05-10T00:00:00",16.92,252300,{"timestamp":873,"open":693,"high":874,"low":875,"close":876,"volume":877},"2026-05-11T00:00:00",17.12,16.11,16.2,149600,{"timestamp":879,"open":880,"high":881,"low":652,"close":668,"volume":882},"2026-05-12T00:00:00",16.12,16.19,82700,{"timestamp":884,"open":885,"high":886,"low":885,"close":887,"volume":888},"2026-05-13T00:00:00",15.69,16,15.95,52900,{"timestamp":890,"open":891,"high":727,"low":610,"close":695,"volume":892},"2026-05-14T00:00:00",15.9,105000,{"timestamp":894,"open":695,"high":695,"low":616,"close":895,"volume":896},"2026-05-17T00:00:00",16.24,100100,{"timestamp":898,"open":895,"high":895,"low":899,"close":899,"volume":900},"2026-05-18T00:00:00",16.02,56700,{"timestamp":902,"open":616,"high":716,"low":616,"close":903,"volume":904},"2026-05-19T00:00:00",16.37,82500,{"timestamp":906,"open":907,"high":721,"low":908,"close":909,"volume":910},"2026-05-20T00:00:00",16.39,16.14,16.28,50000,{"timestamp":912,"open":909,"high":688,"low":913,"close":909,"volume":914},"2026-05-21T00:00:00",16.03,77200,{"timestamp":916,"open":705,"high":711,"low":876,"close":917,"volume":918},"2026-05-24T00:00:00",16.3,21900,{"timestamp":920,"open":921,"high":921,"low":908,"close":922,"volume":923},"2026-05-25T00:00:00",16.36,16.17,25000,{"timestamp":925,"open":926,"high":907,"low":694,"close":875,"volume":927},"2026-05-26T00:00:00",16.26,20800,{"timestamp":929,"open":908,"high":930,"low":886,"close":931,"volume":932},"2026-05-27T00:00:00",16.16,16.07,33500,{"timestamp":934,"open":935,"high":930,"low":886,"close":936,"volume":937},"2026-05-28T00:00:00",16.09,16.01,65000,{"timestamp":939,"open":931,"high":908,"low":580,"close":547,"volume":940},"2026-05-31T00:00:00",247900,{"timestamp":942,"open":620,"high":875,"low":601,"close":672,"volume":943},"2026-06-01T00:00:00",52800,{"timestamp":945,"open":672,"high":610,"low":653,"close":653,"volume":211},"2026-06-02T00:00:00",{"timestamp":947,"open":652,"high":948,"low":949,"close":950,"volume":951},"2026-06-04T00:00:00",15.94,15.54,15.78,64400,{"timestamp":953,"open":34,"high":34,"low":954,"close":29,"volume":955},"2026-06-07T00:00:00",15.72,54500,{"timestamp":957,"open":29,"high":958,"low":29,"close":683,"volume":959},"2026-06-08T00:00:00",15.97,43100,{"timestamp":961,"open":683,"high":683,"low":620,"close":620,"volume":417},"2026-06-09T00:00:00",{"timestamp":963,"open":620,"high":34,"low":620,"close":964,"volume":965},"2026-06-10T00:00:00",15.84,35200,{"timestamp":967,"open":606,"high":615,"low":672,"close":968,"volume":969},"2026-06-11T00:00:00",15.92,38000,{"timestamp":971,"open":899,"high":876,"low":964,"close":972,"volume":973},"2026-06-14T00:00:00",15.87,62000,{"timestamp":975,"open":972,"high":891,"low":610,"close":976,"volume":977},"2026-06-15T00:00:00",15.81,49900,{"timestamp":979,"open":958,"high":611,"low":620,"close":620,"volume":980},"2026-06-16T00:00:00",21100,{"timestamp":982,"open":983,"high":672,"low":351,"close":984,"volume":985},"2026-06-17T00:00:00",15.73,15.37,328300,{"timestamp":160,"open":949,"high":575,"low":347,"close":347,"volume":987},269600,{"timestamp":989,"open":347,"high":950,"low":526,"close":620,"volume":990},"2026-06-21T00:00:00",70500,{"timestamp":992,"open":620,"high":993,"low":994,"close":995,"volume":996},"2026-06-22T00:00:00",15.91,15.56,15.8,60400,{"timestamp":161,"open":998,"high":998,"low":347,"close":548,"volume":999},15.79,109700,{"timestamp":1001,"open":346,"high":885,"low":639,"close":576,"volume":1002},"2026-06-24T00:00:00",42500,{"timestamp":1004,"open":576,"high":964,"low":949,"close":532,"volume":951},"2026-06-25T00:00:00",{"timestamp":1006,"open":998,"high":880,"low":994,"close":1007,"volume":1008},"2026-06-28T00:00:00",15.71,117200,{"timestamp":1010,"open":678,"high":683,"low":949,"close":532,"volume":1011},"2026-06-29T00:00:00",59500,{"timestamp":131,"open":532,"high":1013,"low":657,"close":1013,"volume":1014},15.77,60000,{"timestamp":1016,"open":34,"high":606,"low":532,"close":682,"volume":1017},"2026-07-01T00:00:00",246100,{"timestamp":1019,"open":34,"high":958,"low":668,"close":668,"volume":1020},"2026-07-02T00:00:00",80800,{"timestamp":1022,"open":995,"high":995,"low":527,"close":527,"volume":1023},"2026-07-05T00:00:00",51400,{"timestamp":1025,"open":600,"high":1013,"low":600,"close":532,"volume":1026},"2026-07-06T00:00:00",31900,{"timestamp":1028,"open":1029,"high":885,"low":547,"close":885,"volume":1030},"2026-07-07T00:00:00",15.47,76700,{"timestamp":1032,"open":673,"high":886,"low":605,"close":886,"volume":1033},"2026-07-08T00:00:00",57000,{"timestamp":1035,"open":616,"high":838,"low":886,"close":838,"volume":1036},"2026-07-09T00:00:00",49300,{"timestamp":1038,"open":838,"high":731,"low":694,"close":694,"volume":1039},"2026-07-12T00:00:00",85800,{"timestamp":1041,"open":839,"high":699,"low":880,"close":699,"volume":1042},"2026-07-13T00:00:00",27300,{"timestamp":1044,"open":699,"high":700,"low":881,"close":838,"volume":1045},"2026-07-14T00:00:00",57400,{"timestamp":1047,"open":858,"high":710,"low":917,"close":706,"volume":1048},"2026-07-15T00:00:00",126500,{"timestamp":1050,"open":844,"high":748,"low":858,"close":1051,"volume":1052},"2026-07-16T00:00:00",16.76,76100,{"timestamp":1054,"open":1051,"high":1055,"low":876,"close":876,"volume":1056},"2026-07-19T00:00:00",16.85,110500,{"timestamp":1058,"open":876,"high":1059,"low":958,"close":876,"volume":1060},"2026-07-20T00:00:00",16.22,57900,{"timestamp":1062,"open":875,"high":832,"low":616,"close":706,"volume":1063},"2026-07-21T00:00:00",84600,{"timestamp":1065,"open":700,"high":1066,"low":726,"close":1067,"volume":1068},"2026-07-22T00:00:00",16.7,16.69,29500,{"timestamp":1070,"open":700,"high":727,"low":907,"close":1071,"volume":1072},"2026-07-23T00:00:00",16.54,56200,{"timestamp":1074,"open":716,"high":727,"low":726,"close":832,"volume":1075},"2026-07-26T00:00:00",138500,{"timestamp":1077,"open":1066,"high":748,"low":834,"close":720,"volume":360},"2026-07-27T00:00:00",{"timestamp":1079,"open":1067,"high":1055,"low":917,"close":907,"volume":1080},"2026-07-28T00:00:00",159100,{"timestamp":1082,"open":721,"high":1083,"low":880,"close":930,"volume":1084},"2026-07-29T00:00:00",16.46,101200,{"timestamp":1086,"open":1059,"high":700,"low":1087,"close":1088,"volume":1089},"2026-07-30T00:00:00",16.18,16.34,90400,{"timestamp":1091,"open":917,"high":832,"low":908,"close":917,"volume":1092},"2026-08-02T00:00:00",69400,{"timestamp":1094,"open":695,"high":725,"low":839,"close":1088,"volume":1095},"2026-08-03T00:00:00",21500,{"timestamp":1097,"open":838,"high":840,"low":1098,"close":726,"volume":1099},"2026-08-04T00:00:00",16.33,43200,{"timestamp":1101,"open":1102,"high":1102,"low":908,"close":834,"volume":1103},"2026-08-05T00:00:00",16.48,39900,{"timestamp":1105,"open":858,"high":858,"low":936,"close":692,"volume":586},"2026-08-06T00:00:00",{"timestamp":1107,"open":917,"high":917,"low":1108,"close":1108,"volume":1109},"2026-08-09T00:00:00",15.48,215800,{"timestamp":1111,"open":983,"high":983,"low":639,"close":639,"volume":1112},"2026-08-10T00:00:00",46100,{"timestamp":1114,"open":625,"high":527,"low":571,"close":520,"volume":1115},"2026-08-11T00:00:00",68100,{"timestamp":1117,"open":520,"high":1118,"low":322,"close":471,"volume":248},"2026-08-12T00:00:00",15.32,{"timestamp":1120,"open":1121,"high":634,"low":1122,"close":567,"volume":1123},"2026-08-13T00:00:00",14.79,14.75,134100,{"timestamp":1125,"open":511,"high":1126,"low":460,"close":511,"volume":1127},"2026-08-16T00:00:00",15.16,117600,{"timestamp":1129,"open":542,"high":639,"low":521,"close":521,"volume":1130},"2026-08-17T00:00:00",59200,{"timestamp":1132,"open":634,"high":515,"low":1133,"close":515,"volume":1134},"2026-08-18T00:00:00",14.94,93100,{"timestamp":1136,"open":352,"high":1118,"low":410,"close":640,"volume":1137},"2026-08-19T00:00:00",148100,{"timestamp":1139,"open":521,"high":546,"low":629,"close":546,"volume":1140},"2026-08-20T00:00:00",801800,{"timestamp":1142,"open":589,"high":532,"low":630,"close":532,"volume":1143},"2026-08-23T00:00:00",139700,{"timestamp":1145,"open":624,"high":908,"low":667,"close":908,"volume":1146},"2026-08-24T00:00:00",177000,{"timestamp":1148,"open":908,"high":1098,"low":1149,"close":705,"volume":1150},"2026-08-25T00:00:00",15.89,187200,{"timestamp":1152,"open":705,"high":702,"low":678,"close":678,"volume":1153},"2026-08-26T00:00:00",160500,{"timestamp":1155,"open":922,"high":922,"low":575,"close":610,"volume":1156},"2026-08-27T00:00:00",92700,{"timestamp":1158,"open":998,"high":695,"low":954,"close":695,"volume":1159},"2026-08-30T00:00:00",575500,{"timestamp":1161,"open":688,"high":1162,"low":705,"close":907,"volume":1163},"2026-08-31T00:00:00",16.97,234000,{"timestamp":1165,"open":688,"high":1055,"low":907,"close":858,"volume":1166},"2026-09-01T00:00:00",81900,{"timestamp":1168,"open":706,"high":862,"low":700,"close":727,"volume":1169},"2026-09-02T00:00:00",75300,{"timestamp":1171,"open":1172,"high":1173,"low":1102,"close":862,"volume":1174},"2026-09-03T00:00:00",16.87,17.19,104600,{"timestamp":1176,"open":748,"high":1177,"low":748,"close":814,"volume":1178},"2026-09-07T00:00:00",17.75,166600,{"timestamp":1180,"open":1181,"high":1181,"low":826,"close":1182,"volume":1183},"2026-09-08T00:00:00",17.52,17.35,117000,{"timestamp":1185,"open":1186,"high":1187,"low":1188,"close":1189,"volume":1190},"2026-09-09T00:00:00",17.22,17.55,17.09,17.37,77800,{"timestamp":1192,"open":741,"high":1193,"low":741,"close":1194,"volume":1195},"2026-09-10T00:00:00",17.73,17.51,178700,{"timestamp":1197,"open":1198,"high":1199,"low":874,"close":1200,"volume":1201},"2026-09-13T00:00:00",17.39,17.41,17.18,51900,{"timestamp":1203,"open":1200,"high":1204,"low":866,"close":1205,"volume":1206},"2026-09-14T00:00:00",17.32,16.94,80900,{"timestamp":1208,"open":1205,"high":1209,"low":1210,"close":874,"volume":1211},"2026-09-15T00:00:00",17.29,16.78,96700,{"timestamp":1213,"open":1214,"high":746,"low":853,"close":1215,"volume":1216},"2026-09-16T00:00:00",17.14,17.27,34000,{"timestamp":165,"open":1218,"high":1182,"low":742,"close":1182,"volume":1219},17.26,209900,{"timestamp":1221,"open":1182,"high":1222,"low":827,"close":827,"volume":1223},"2026-09-20T00:00:00",17.62,165000,{"timestamp":1225,"open":1226,"high":1227,"low":862,"close":1218,"volume":1228},"2026-09-21T00:00:00",17.21,17.33,277700,{"timestamp":166,"open":1214,"high":1230,"low":1231,"close":748,"volume":1232},17.28,16.58,398400,{"timestamp":1234,"open":1235,"high":1235,"low":838,"close":838,"volume":395},"2026-09-23T00:00:00",17.23,[]]