[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUpKM4hFqNAvnNLiZoz565EJI0eViP67_U37RHdpwqAI":3,"$fPRmxwpnKDNcyCX98OaJHf8qaVrvwi7vuqcDh2E9DgVQ":45,"$fKbRea7BIMylDGBww3tKDxNo5dRxrBkPPC1pN24x8TOE":168},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CMIG4","cmig4","stock","Cia Energetica De Minas Gerais Cemig","CEMIG","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},10.92,-0.11,-0.9973,"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},1.606,10.199,11.73,10.67,6.8,1.07,5.4,6.72,0.85,57566313000,8565341000,15.74,10.73,6.48,10.51,15.82,15.93,2.36,0.69,1.17,1.439,[],[5,41,42,43,44],"EQTL3","ENGI11","CPFE3","ENEV3",{"items":46,"totalItens":90,"success":166,"errors":167,"limitReached":90},[47,54,56,60,61,65,69,70,75,80,84,86,91,94,95,98,103,108,112,116,118,122,125,130,134,136,140,144,145,150,152,155,156,160,161,165],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.0905709,"2022-12-14T00:00:00","2022-12-21T00:00:00","2023-06-30T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":55,"status":48},"2023-12-28T00:00:00",{"type":48,"category":49,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":53,"status":48},0.117134,"2022-12-22T00:00:00","2022-12-27T00:00:00",{"type":48,"category":49,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":55,"status":48},{"type":48,"category":49,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":53,"status":48},0.096392,"2023-03-22T00:00:00","2023-03-27T00:00:00",{"type":66,"category":49,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":53,"status":48},0,0.0565349,"2023-04-27T00:00:00",{"type":66,"category":49,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":55,"status":48},{"type":48,"category":49,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":48},0.0969537,"2023-06-20T00:00:00","2023-06-23T00:00:00","2024-06-30T00:00:00",{"type":48,"category":49,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":48},0.0949714,"2023-09-20T00:00:00","2023-09-25T00:00:00","2024-06-28T00:00:00",{"type":48,"category":49,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":79,"status":48},0.30051,"2023-12-14T00:00:00","2023-12-21T00:00:00",{"type":48,"category":49,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":85,"status":48},"2024-12-27T00:00:00",{"type":48,"category":49,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":66},0.0877829,"2024-03-21T00:00:00","2024-03-26T00:00:00",null,{"type":66,"category":49,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":79,"status":48},0.121134,"2024-04-29T00:00:00",{"type":66,"category":49,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":85,"status":48},{"type":96,"category":7,"amount":97,"approvalDate":93,"comDate":93,"paymentDate":93,"status":48},3,30,{"type":48,"category":49,"amount":99,"approvalDate":100,"comDate":101,"paymentDate":102,"status":48},0.075106,"2024-06-18T00:00:00","2024-06-21T00:00:00","2025-06-30T00:00:00",{"type":66,"category":49,"amount":104,"approvalDate":105,"comDate":106,"paymentDate":107,"status":48},0.49636,"2024-08-13T00:00:00","2024-08-23T00:00:00","2024-08-30T00:00:00",{"type":48,"category":49,"amount":109,"approvalDate":110,"comDate":111,"paymentDate":102,"status":48},0.0826011,"2024-09-17T00:00:00","2024-09-23T00:00:00",{"type":48,"category":49,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":102,"status":48},0.0979038,"2024-12-17T00:00:00","2024-12-23T00:00:00",{"type":48,"category":49,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":117,"status":48},"2025-12-30T00:00:00",{"type":48,"category":49,"amount":119,"approvalDate":120,"comDate":121,"paymentDate":90,"status":66},0.0945589,"2025-03-20T00:00:00","2025-03-25T00:00:00",{"type":66,"category":49,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":102,"status":48},0.329406,"2025-04-30T00:00:00",{"type":48,"category":49,"amount":126,"approvalDate":127,"comDate":128,"paymentDate":129,"status":48},0.104303,"2025-06-17T00:00:00","2025-06-23T00:00:00","2026-06-30T00:00:00",{"type":48,"category":49,"amount":131,"approvalDate":132,"comDate":133,"paymentDate":129,"status":48},0.105698,"2025-09-23T00:00:00","2025-09-29T00:00:00",{"type":48,"category":49,"amount":131,"approvalDate":132,"comDate":133,"paymentDate":135,"status":66},"2026-12-30T00:00:00",{"type":66,"category":49,"amount":137,"approvalDate":138,"comDate":139,"paymentDate":117,"status":48},0.145875,"2025-12-17T00:00:00","2025-12-22T00:00:00",{"type":48,"category":49,"amount":141,"approvalDate":142,"comDate":143,"paymentDate":129,"status":48},0.118401,"2025-12-18T00:00:00","2025-12-23T00:00:00",{"type":48,"category":49,"amount":141,"approvalDate":142,"comDate":143,"paymentDate":135,"status":66},{"type":48,"category":49,"amount":146,"approvalDate":147,"comDate":148,"paymentDate":149,"status":66},0.115,"2026-03-19T00:00:00","2026-03-24T00:00:00","2027-06-30T00:00:00",{"type":48,"category":49,"amount":146,"approvalDate":147,"comDate":148,"paymentDate":151,"status":66},"2027-12-30T00:00:00",{"type":66,"category":49,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":129,"status":48},0.118178,"2026-04-30T00:00:00",{"type":66,"category":49,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":135,"status":66},{"type":48,"category":49,"amount":157,"approvalDate":158,"comDate":159,"paymentDate":149,"status":66},0.110203,"2026-06-18T00:00:00","2026-06-23T00:00:00",{"type":48,"category":49,"amount":157,"approvalDate":158,"comDate":159,"paymentDate":151,"status":66},{"type":48,"category":49,"amount":162,"approvalDate":163,"comDate":164,"paymentDate":149,"status":66},0.0349567,"2026-09-17T00:00:00","2026-09-22T00:00:00",{"type":48,"category":49,"amount":162,"approvalDate":163,"comDate":164,"paymentDate":151,"status":66},true,[],{"items":169,"totalItens":90,"success":166,"errors":1165,"limitReached":90},[170,177,184,187,193,200,205,208,212,217,223,228,233,238,242,247,251,256,260,263,267,272,276,279,284,290,296,303,310,317,323,328,333,339,346,350,355,359,364,369,374,379,383,387,392,397,400,405,409,413,416,420,423,427,434,438,442,446,450,452,455,458,460,463,466,469,472,475,478,481,485,488,491,494,499,502,505,508,511,514,517,521,526,531,536,540,543,547,552,556,559,563,566,569,574,577,580,583,588,593,598,603,609,615,620,625,628,631,635,639,642,647,650,653,656,660,666,670,675,679,686,692,696,701,706,710,716,723,728,735,741,748,755,761,767,773,780,783,787,793,799,804,810,816,820,823,827,831,835,838,841,844,848,851,854,857,860,863,866,869,872,875,878,881,884,888,891,894,897,900,903,907,910,913,917,920,923,927,930,933,935,938,941,943,946,949,952,955,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1045,1052,1058,1064,1070,1076,1080,1087,1092,1096,1101,1105,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1160,1162],{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-09-25T00:00:00",11.23,11.29,11.15,11.26,7551700,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-09-28T00:00:00",11.35,11.37,11.22,11.28,12235100,{"timestamp":133,"open":181,"high":182,"low":185,"close":174,"volume":186},11.08,11453300,{"timestamp":188,"open":189,"high":189,"low":190,"close":191,"volume":192},"2025-09-30T00:00:00",11.18,10.77,10.8,22540300,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-01T00:00:00",10.84,10.9,10.71,10.81,8657500,{"timestamp":201,"open":195,"high":202,"low":203,"close":195,"volume":204},"2025-10-02T00:00:00",10.93,10.79,7025700,{"timestamp":206,"open":195,"high":12,"low":198,"close":195,"volume":207},"2025-10-05T00:00:00",5056000,{"timestamp":209,"open":210,"high":195,"low":21,"close":21,"volume":211},"2025-10-06T00:00:00",10.83,4837800,{"timestamp":213,"open":21,"high":198,"low":214,"close":215,"volume":216},"2025-10-07T00:00:00",10.63,10.68,7708700,{"timestamp":218,"open":219,"high":30,"low":220,"close":221,"volume":222},"2025-10-08T00:00:00",10.72,10.45,10.55,11336100,{"timestamp":224,"open":225,"high":21,"low":32,"close":226,"volume":227},"2025-10-09T00:00:00",10.6,10.57,7060300,{"timestamp":229,"open":230,"high":231,"low":226,"close":215,"volume":232},"2025-10-12T00:00:00",10.59,10.75,6257600,{"timestamp":234,"open":235,"high":210,"low":236,"close":219,"volume":237},"2025-10-13T00:00:00",10.7,10.66,7080900,{"timestamp":239,"open":219,"high":190,"low":240,"close":219,"volume":241},"2025-10-14T00:00:00",10.64,10380800,{"timestamp":243,"open":244,"high":245,"low":226,"close":30,"volume":246},"2025-10-15T00:00:00",10.69,10.74,6612900,{"timestamp":248,"open":219,"high":249,"low":236,"close":210,"volume":250},"2025-10-16T00:00:00",10.87,15662900,{"timestamp":252,"open":210,"high":253,"low":198,"close":254,"volume":255},"2025-10-19T00:00:00",11.07,10.89,10920800,{"timestamp":257,"open":254,"high":254,"low":219,"close":258,"volume":259},"2025-10-20T00:00:00",10.76,4783000,{"timestamp":261,"open":191,"high":191,"low":219,"close":245,"volume":262},"2025-10-21T00:00:00",4910700,{"timestamp":264,"open":265,"high":210,"low":235,"close":265,"volume":266},"2025-10-22T00:00:00",10.82,15157000,{"timestamp":268,"open":269,"high":270,"low":236,"close":197,"volume":271},"2025-10-23T00:00:00",10.86,10.94,6569800,{"timestamp":273,"open":258,"high":274,"low":244,"close":269,"volume":275},"2025-10-26T00:00:00",10.91,7774900,{"timestamp":277,"open":254,"high":253,"low":195,"close":253,"volume":278},"2025-10-27T00:00:00",14672700,{"timestamp":280,"open":281,"high":189,"low":185,"close":282,"volume":283},"2025-10-28T00:00:00",11.09,11.12,8450700,{"timestamp":285,"open":286,"high":287,"low":288,"close":287,"volume":289},"2025-10-29T00:00:00",11.11,11.25,11.02,5490500,{"timestamp":291,"open":292,"high":179,"low":293,"close":294,"volume":295},"2025-10-30T00:00:00",11.27,11.19,11.34,8115000,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-11-02T00:00:00",11.4,11.52,11.32,11.49,7548300,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-11-03T00:00:00",11.43,11.61,11.41,11.59,6087500,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2025-11-04T00:00:00",11.55,11.83,11.53,11.81,6601500,{"timestamp":318,"open":315,"high":319,"low":320,"close":321,"volume":322},"2025-11-05T00:00:00",11.92,11.66,11.76,8485700,{"timestamp":324,"open":325,"high":321,"low":312,"close":326,"volume":327},"2025-11-06T00:00:00",11.72,11.56,5133400,{"timestamp":329,"open":330,"high":321,"low":331,"close":20,"volume":332},"2025-11-09T00:00:00",11.68,11.58,4829200,{"timestamp":334,"open":313,"high":335,"low":336,"close":337,"volume":338},"2025-11-10T00:00:00",12.18,11.8,12.15,8737300,{"timestamp":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2025-11-11T00:00:00",12.13,12.23,12.01,12.05,7758300,{"timestamp":347,"open":343,"high":341,"low":336,"close":348,"volume":349},"2025-11-12T00:00:00",11.88,8003900,{"timestamp":351,"open":299,"high":352,"low":181,"close":353,"volume":354},"2025-11-13T00:00:00",11.67,11.3,21531400,{"timestamp":356,"open":175,"high":312,"low":175,"close":357,"volume":358},"2025-11-16T00:00:00",11.54,10002700,{"timestamp":360,"open":361,"high":362,"low":180,"close":361,"volume":363},"2025-11-17T00:00:00",11.48,11.51,9102400,{"timestamp":365,"open":366,"high":366,"low":367,"close":282,"volume":368},"2025-11-18T00:00:00",11.46,11.1,9534400,{"timestamp":370,"open":371,"high":172,"low":288,"close":372,"volume":373},"2025-11-20T00:00:00",11.2,11.06,8481100,{"timestamp":375,"open":288,"high":376,"low":12,"close":377,"volume":378},"2025-11-23T00:00:00",11.17,11.14,9811400,{"timestamp":380,"open":381,"high":173,"low":376,"close":287,"volume":382},"2025-11-24T00:00:00",11.21,8965300,{"timestamp":384,"open":182,"high":362,"low":287,"close":385,"volume":386},"2025-11-25T00:00:00",11.42,7594700,{"timestamp":388,"open":389,"high":390,"low":298,"close":366,"volume":391},"2025-11-26T00:00:00",11.45,11.5,2752800,{"timestamp":393,"open":394,"high":390,"low":395,"close":301,"volume":396},"2025-11-27T00:00:00",11.47,11.38,7479500,{"timestamp":398,"open":362,"high":299,"low":371,"close":182,"volume":399},"2025-11-30T00:00:00",11797800,{"timestamp":401,"open":402,"high":301,"low":175,"close":403,"volume":404},"2025-12-01T00:00:00",11.31,11.33,11786000,{"timestamp":406,"open":294,"high":307,"low":407,"close":173,"volume":408},"2025-12-02T00:00:00",11.24,12851800,{"timestamp":410,"open":411,"high":299,"low":173,"close":361,"volume":412},"2025-12-03T00:00:00",11.39,14945000,{"timestamp":414,"open":361,"high":390,"low":372,"close":286,"volume":415},"2025-12-04T00:00:00",13142200,{"timestamp":417,"open":371,"high":287,"low":281,"close":418,"volume":419},"2025-12-07T00:00:00",11.13,10607000,{"timestamp":421,"open":372,"high":172,"low":270,"close":281,"volume":422},"2025-12-08T00:00:00",10392500,{"timestamp":424,"open":282,"high":174,"low":270,"close":425,"volume":426},"2025-12-09T00:00:00",10.97,10133500,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-10T00:00:00",10.95,11.03,10.88,10.96,8751200,{"timestamp":435,"open":436,"high":381,"low":436,"close":174,"volume":437},"2025-12-11T00:00:00",10.98,7421900,{"timestamp":439,"open":376,"high":294,"low":440,"close":175,"volume":441},"2025-12-14T00:00:00",11.16,10222800,{"timestamp":443,"open":381,"high":181,"low":432,"close":444,"volume":445},"2025-12-15T00:00:00",11,9794200,{"timestamp":447,"open":436,"high":430,"low":191,"close":448,"volume":449},"2025-12-16T00:00:00",10.99,13979200,{"timestamp":138,"open":425,"high":372,"low":274,"close":288,"volume":451},7995700,{"timestamp":142,"open":444,"high":185,"low":444,"close":453,"volume":454},11.04,8664700,{"timestamp":456,"open":286,"high":377,"low":444,"close":253,"volume":457},"2025-12-21T00:00:00",6505300,{"timestamp":139,"open":444,"high":172,"low":270,"close":293,"volume":459},9531300,{"timestamp":461,"open":444,"high":371,"low":448,"close":189,"volume":462},"2025-12-25T00:00:00",8459900,{"timestamp":464,"open":367,"high":174,"low":288,"close":286,"volume":465},"2025-12-28T00:00:00",8695400,{"timestamp":467,"open":174,"high":353,"low":174,"close":172,"volume":468},"2025-12-29T00:00:00",7485100,{"timestamp":470,"open":181,"high":182,"low":174,"close":407,"volume":471},"2026-01-01T00:00:00",8509400,{"timestamp":473,"open":381,"high":182,"low":189,"close":407,"volume":474},"2026-01-04T00:00:00",7488100,{"timestamp":476,"open":292,"high":403,"low":253,"close":185,"volume":477},"2026-01-05T00:00:00",11028000,{"timestamp":479,"open":282,"high":418,"low":425,"close":444,"volume":480},"2026-01-06T00:00:00",13391400,{"timestamp":482,"open":483,"high":281,"low":254,"close":270,"volume":484},"2026-01-07T00:00:00",11.01,25456400,{"timestamp":486,"open":429,"high":286,"low":202,"close":448,"volume":487},"2026-01-08T00:00:00",9666100,{"timestamp":489,"open":436,"high":288,"low":254,"close":12,"volume":490},"2026-01-11T00:00:00",7136300,{"timestamp":492,"open":196,"high":274,"low":240,"close":197,"volume":493},"2026-01-12T00:00:00",14587900,{"timestamp":495,"open":496,"high":496,"low":497,"close":245,"volume":498},"2026-01-13T00:00:00",10.78,10.61,10035200,{"timestamp":500,"open":191,"high":431,"low":245,"close":203,"volume":501},"2026-01-14T00:00:00",7598100,{"timestamp":503,"open":210,"high":269,"low":30,"close":203,"volume":504},"2026-01-15T00:00:00",11865500,{"timestamp":506,"open":191,"high":195,"low":231,"close":191,"volume":507},"2026-01-18T00:00:00",5021300,{"timestamp":509,"open":195,"high":195,"low":235,"close":195,"volume":510},"2026-01-19T00:00:00",9877400,{"timestamp":512,"open":12,"high":174,"low":249,"close":418,"volume":513},"2026-01-20T00:00:00",15646800,{"timestamp":515,"open":293,"high":314,"low":189,"close":305,"volume":516},"2026-01-21T00:00:00",24377400,{"timestamp":518,"open":390,"high":519,"low":294,"close":320,"volume":520},"2026-01-22T00:00:00",11.77,14283600,{"timestamp":522,"open":20,"high":523,"low":524,"close":307,"volume":525},"2026-01-25T00:00:00",11.75,11.36,16074400,{"timestamp":527,"open":362,"high":528,"low":394,"close":529,"volume":530},"2026-01-26T00:00:00",11.7,11.63,12705500,{"timestamp":532,"open":533,"high":534,"low":385,"close":312,"volume":535},"2026-01-27T00:00:00",11.69,11.74,12564200,{"timestamp":537,"open":538,"high":538,"low":403,"close":394,"volume":539},"2026-01-28T00:00:00",11.6,9716600,{"timestamp":541,"open":314,"high":357,"low":305,"close":394,"volume":542},"2026-01-29T00:00:00",1620900,{"timestamp":544,"open":357,"high":545,"low":366,"close":306,"volume":546},"2026-02-01T00:00:00",11.62,14016900,{"timestamp":548,"open":330,"high":549,"low":538,"close":550,"volume":551},"2026-02-02T00:00:00",11.87,11.82,9487700,{"timestamp":553,"open":321,"high":554,"low":389,"close":314,"volume":555},"2026-02-03T00:00:00",11.78,11048300,{"timestamp":557,"open":326,"high":330,"low":361,"close":390,"volume":558},"2026-02-04T00:00:00",10253400,{"timestamp":560,"open":326,"high":561,"low":353,"close":179,"volume":562},"2026-02-05T00:00:00",11.57,8767800,{"timestamp":564,"open":179,"high":305,"low":172,"close":305,"volume":565},"2026-02-08T00:00:00",11009700,{"timestamp":567,"open":305,"high":301,"low":402,"close":385,"volume":568},"2026-02-09T00:00:00",9421000,{"timestamp":570,"open":390,"high":571,"low":390,"close":572,"volume":573},"2026-02-10T00:00:00",11.97,11.94,15223500,{"timestamp":575,"open":319,"high":319,"low":321,"close":313,"volume":576},"2026-02-11T00:00:00",6674300,{"timestamp":578,"open":321,"high":519,"low":314,"close":534,"volume":579},"2026-02-12T00:00:00",8199400,{"timestamp":581,"open":550,"high":313,"low":331,"close":352,"volume":582},"2026-02-17T00:00:00",9321800,{"timestamp":584,"open":533,"high":585,"low":529,"close":586,"volume":587},"2026-02-18T00:00:00",11.85,11.84,7063000,{"timestamp":589,"open":336,"high":590,"low":529,"close":591,"volume":592},"2026-02-19T00:00:00",12.03,12,8841500,{"timestamp":594,"open":571,"high":595,"low":336,"close":596,"volume":597},"2026-02-22T00:00:00",12.07,11.86,15120100,{"timestamp":599,"open":600,"high":601,"low":348,"close":601,"volume":602},"2026-02-23T00:00:00",11.96,12.2,11318500,{"timestamp":604,"open":342,"high":605,"low":606,"close":607,"volume":608},"2026-02-24T00:00:00",12.44,12.1,12.31,11154700,{"timestamp":610,"open":611,"high":612,"low":337,"close":613,"volume":614},"2026-02-25T00:00:00",12.36,12.43,12.28,10347000,{"timestamp":616,"open":617,"high":618,"low":595,"close":337,"volume":619},"2026-02-26T00:00:00",12.27,12.29,7037300,{"timestamp":621,"open":622,"high":595,"low":585,"close":623,"volume":624},"2026-03-01T00:00:00",12.02,11.91,10061800,{"timestamp":626,"open":306,"high":306,"low":403,"close":357,"volume":627},"2026-03-02T00:00:00",15486300,{"timestamp":629,"open":320,"high":596,"low":529,"close":336,"volume":630},"2026-03-03T00:00:00",9280700,{"timestamp":632,"open":20,"high":633,"low":390,"close":306,"volume":634},"2026-03-04T00:00:00",11.79,8886600,{"timestamp":636,"open":314,"high":637,"low":307,"close":331,"volume":638},"2026-03-05T00:00:00",11.64,7749300,{"timestamp":640,"open":331,"high":315,"low":390,"close":20,"volume":641},"2026-03-08T00:00:00",11241200,{"timestamp":643,"open":321,"high":644,"low":330,"close":645,"volume":646},"2026-03-09T00:00:00",11.98,11.9,15736200,{"timestamp":648,"open":550,"high":606,"low":554,"close":585,"volume":649},"2026-03-10T00:00:00",9692400,{"timestamp":651,"open":533,"high":633,"low":306,"close":330,"volume":652},"2026-03-11T00:00:00",12591000,{"timestamp":654,"open":336,"high":644,"low":325,"close":325,"volume":655},"2026-03-12T00:00:00",10637200,{"timestamp":657,"open":658,"high":343,"low":550,"close":658,"volume":659},"2026-03-15T00:00:00",11.93,9089800,{"timestamp":661,"open":662,"high":663,"low":664,"close":319,"volume":665},"2026-03-16T00:00:00",11.95,12.11,11.89,7644800,{"timestamp":667,"open":645,"high":668,"low":315,"close":315,"volume":669},"2026-03-17T00:00:00",12.08,11997100,{"timestamp":671,"open":330,"high":672,"low":545,"close":673,"volume":674},"2026-03-18T00:00:00",12.26,12.19,16593900,{"timestamp":147,"open":595,"high":676,"low":595,"close":677,"volume":678},12.62,12.24,48892400,{"timestamp":680,"open":681,"high":682,"low":683,"close":684,"volume":685},"2026-03-22T00:00:00",12.41,12.57,12.34,12.46,12401600,{"timestamp":687,"open":688,"high":689,"low":690,"close":683,"volume":691},"2026-03-23T00:00:00",12.48,12.54,12.22,12639700,{"timestamp":148,"open":693,"high":676,"low":613,"close":694,"volume":695},12.39,12.52,9332500,{"timestamp":697,"open":698,"high":694,"low":613,"close":699,"volume":700},"2026-03-25T00:00:00",12.4,12.3,8497500,{"timestamp":702,"open":703,"high":704,"low":342,"close":607,"volume":705},"2026-03-26T00:00:00",12.33,12.49,6410800,{"timestamp":707,"open":681,"high":708,"low":677,"close":607,"volume":709},"2026-03-29T00:00:00",12.47,13184300,{"timestamp":711,"open":712,"high":713,"low":607,"close":714,"volume":715},"2026-03-30T00:00:00",12.42,12.67,12.61,17134900,{"timestamp":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-03-31T00:00:00",12.64,12.72,12.51,12.63,10784200,{"timestamp":724,"open":681,"high":725,"low":681,"close":726,"volume":727},"2026-04-01T00:00:00",12.88,12.76,9448400,{"timestamp":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2026-04-05T00:00:00",12.78,12.95,12.74,12.81,5555800,{"timestamp":736,"open":733,"high":737,"low":738,"close":739,"volume":740},"2026-04-06T00:00:00",12.89,12.68,12.84,6322500,{"timestamp":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2026-04-07T00:00:00",13.36,13.39,13.13,13.33,16207500,{"timestamp":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-04-08T00:00:00",13.35,13.68,13.31,13.5,34658100,{"timestamp":756,"open":757,"high":758,"low":759,"close":758,"volume":760},"2026-04-09T00:00:00",13.61,13.81,13.52,21285700,{"timestamp":762,"open":763,"high":764,"low":753,"close":765,"volume":766},"2026-04-12T00:00:00",13.85,13.87,13.75,24148400,{"timestamp":768,"open":769,"high":763,"low":770,"close":771,"volume":772},"2026-04-13T00:00:00",13.79,13.55,13.65,24552100,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-04-14T00:00:00",13.63,13.7,13.38,13.64,16419900,{"timestamp":781,"open":778,"high":778,"low":743,"close":759,"volume":782},"2026-04-15T00:00:00",16875600,{"timestamp":784,"open":776,"high":776,"low":785,"close":778,"volume":786},"2026-04-16T00:00:00",13.44,54883400,{"timestamp":788,"open":775,"high":789,"low":790,"close":791,"volume":792},"2026-04-19T00:00:00",13.8,13.58,13.73,9611700,{"timestamp":794,"open":791,"high":795,"low":796,"close":797,"volume":798},"2026-04-21T00:00:00",13.74,13.34,13.41,22406000,{"timestamp":800,"open":797,"high":801,"low":802,"close":796,"volume":803},"2026-04-22T00:00:00",13.46,13.27,19357500,{"timestamp":805,"open":806,"high":743,"low":807,"close":808,"volume":809},"2026-04-23T00:00:00",13.28,12.98,13.05,24879400,{"timestamp":811,"open":812,"high":813,"low":726,"close":814,"volume":815},"2026-04-26T00:00:00",13.07,13.09,12.79,6410500,{"timestamp":817,"open":726,"high":818,"low":714,"close":814,"volume":819},"2026-04-27T00:00:00",12.8,10155800,{"timestamp":821,"open":814,"high":814,"low":703,"close":681,"volume":822},"2026-04-28T00:00:00",9912900,{"timestamp":824,"open":825,"high":738,"low":698,"close":689,"volume":826},"2026-04-29T00:00:00",12.45,13016100,{"timestamp":828,"open":699,"high":681,"low":829,"close":335,"volume":830},"2026-05-03T00:00:00",12.14,10085700,{"timestamp":832,"open":335,"high":618,"low":833,"close":833,"volume":834},"2026-05-04T00:00:00",12.06,23728400,{"timestamp":836,"open":335,"high":342,"low":319,"close":571,"volume":837},"2026-05-05T00:00:00",9415500,{"timestamp":839,"open":662,"high":343,"low":352,"close":352,"volume":840},"2026-05-06T00:00:00",11327900,{"timestamp":842,"open":336,"high":600,"low":533,"close":519,"volume":843},"2026-05-07T00:00:00",15371800,{"timestamp":845,"open":846,"high":313,"low":326,"close":336,"volume":847},"2026-05-10T00:00:00",11.71,26628700,{"timestamp":849,"open":321,"high":550,"low":179,"close":394,"volume":850},"2026-05-11T00:00:00",24912300,{"timestamp":852,"open":307,"high":394,"low":381,"close":287,"volume":853},"2026-05-12T00:00:00",16644900,{"timestamp":855,"open":180,"high":307,"low":175,"close":182,"volume":856},"2026-05-13T00:00:00",5924900,{"timestamp":858,"open":189,"high":180,"low":418,"close":292,"volume":859},"2026-05-14T00:00:00",18158700,{"timestamp":861,"open":173,"high":357,"low":371,"close":390,"volume":862},"2026-05-17T00:00:00",21154800,{"timestamp":864,"open":307,"high":389,"low":182,"close":402,"volume":865},"2026-05-18T00:00:00",24705200,{"timestamp":867,"open":411,"high":330,"low":179,"close":314,"volume":868},"2026-05-19T00:00:00",14822500,{"timestamp":870,"open":314,"high":312,"low":173,"close":524,"volume":871},"2026-05-20T00:00:00",11992500,{"timestamp":873,"open":300,"high":300,"low":281,"close":181,"volume":874},"2026-05-21T00:00:00",10310700,{"timestamp":876,"open":294,"high":180,"low":172,"close":292,"volume":877},"2026-05-24T00:00:00",5381900,{"timestamp":879,"open":292,"high":182,"low":174,"close":371,"volume":880},"2026-05-25T00:00:00",13062300,{"timestamp":882,"open":179,"high":179,"low":377,"close":440,"volume":883},"2026-05-26T00:00:00",11324600,{"timestamp":885,"open":181,"high":407,"low":453,"close":886,"volume":887},"2026-05-27T00:00:00",11.05,9662500,{"timestamp":889,"open":253,"high":418,"low":258,"close":258,"volume":890},"2026-05-28T00:00:00",24502400,{"timestamp":892,"open":886,"high":886,"low":215,"close":198,"volume":893},"2026-05-31T00:00:00",19149000,{"timestamp":895,"open":195,"high":367,"low":203,"close":444,"volume":896},"2026-06-01T00:00:00",9793600,{"timestamp":898,"open":196,"high":886,"low":30,"close":269,"volume":899},"2026-06-02T00:00:00",14555500,{"timestamp":901,"open":249,"high":202,"low":203,"close":431,"volume":902},"2026-06-04T00:00:00",6066200,{"timestamp":904,"open":905,"high":274,"low":235,"close":258,"volume":906},"2026-06-07T00:00:00",10.85,31320700,{"timestamp":908,"open":905,"high":202,"low":190,"close":198,"volume":909},"2026-06-08T00:00:00",9237300,{"timestamp":911,"open":191,"high":198,"low":215,"close":30,"volume":912},"2026-06-09T00:00:00",13230700,{"timestamp":914,"open":245,"high":254,"low":915,"close":198,"volume":916},"2026-06-10T00:00:00",10.65,9716300,{"timestamp":918,"open":198,"high":12,"low":219,"close":30,"volume":919},"2026-06-11T00:00:00",6440400,{"timestamp":921,"open":269,"high":425,"low":197,"close":30,"volume":922},"2026-06-14T00:00:00",7576800,{"timestamp":924,"open":30,"high":190,"low":925,"close":219,"volume":926},"2026-06-15T00:00:00",10.62,13229300,{"timestamp":928,"open":195,"high":905,"low":230,"close":240,"volume":929},"2026-06-16T00:00:00",16167900,{"timestamp":931,"open":236,"high":231,"low":240,"close":219,"volume":932},"2026-06-17T00:00:00",9251300,{"timestamp":158,"open":190,"high":265,"low":215,"close":215,"volume":934},52057800,{"timestamp":936,"open":197,"high":270,"low":235,"close":270,"volume":937},"2026-06-21T00:00:00",25153900,{"timestamp":939,"open":196,"high":286,"low":269,"close":448,"volume":940},"2026-06-22T00:00:00",20096900,{"timestamp":159,"open":197,"high":191,"low":240,"close":219,"volume":942},16897300,{"timestamp":944,"open":198,"high":429,"low":190,"close":203,"volume":945},"2026-06-24T00:00:00",10151200,{"timestamp":947,"open":191,"high":444,"low":190,"close":432,"volume":948},"2026-06-25T00:00:00",8676200,{"timestamp":950,"open":425,"high":886,"low":195,"close":429,"volume":951},"2026-06-28T00:00:00",7936200,{"timestamp":953,"open":196,"high":202,"low":198,"close":249,"volume":954},"2026-06-29T00:00:00",14983900,{"timestamp":129,"open":191,"high":195,"low":244,"close":198,"volume":956},11534900,{"timestamp":958,"open":431,"high":444,"low":905,"close":425,"volume":959},"2026-07-01T00:00:00",14614300,{"timestamp":961,"open":453,"high":253,"low":436,"close":430,"volume":962},"2026-07-02T00:00:00",4497900,{"timestamp":964,"open":444,"high":430,"low":431,"close":431,"volume":965},"2026-07-05T00:00:00",10579600,{"timestamp":967,"open":202,"high":418,"low":12,"close":202,"volume":968},"2026-07-06T00:00:00",12475700,{"timestamp":970,"open":274,"high":270,"low":191,"close":191,"volume":971},"2026-07-07T00:00:00",16261700,{"timestamp":973,"open":265,"high":185,"low":190,"close":185,"volume":974},"2026-07-08T00:00:00",10059500,{"timestamp":976,"open":371,"high":411,"low":293,"close":395,"volume":977},"2026-07-09T00:00:00",10580200,{"timestamp":979,"open":524,"high":395,"low":886,"close":253,"volume":980},"2026-07-12T00:00:00",10608300,{"timestamp":982,"open":174,"high":371,"low":253,"close":371,"volume":983},"2026-07-13T00:00:00",7267100,{"timestamp":985,"open":377,"high":371,"low":886,"close":174,"volume":986},"2026-07-14T00:00:00",11563800,{"timestamp":988,"open":174,"high":174,"low":436,"close":281,"volume":989},"2026-07-15T00:00:00",7697800,{"timestamp":991,"open":281,"high":173,"low":886,"close":282,"volume":992},"2026-07-16T00:00:00",18403100,{"timestamp":994,"open":174,"high":293,"low":288,"close":288,"volume":995},"2026-07-19T00:00:00",6313100,{"timestamp":997,"open":253,"high":185,"low":12,"close":288,"volume":998},"2026-07-20T00:00:00",8836100,{"timestamp":1000,"open":886,"high":407,"low":432,"close":381,"volume":1001},"2026-07-21T00:00:00",7270500,{"timestamp":1003,"open":376,"high":172,"low":253,"close":293,"volume":1004},"2026-07-22T00:00:00",8827900,{"timestamp":1006,"open":189,"high":189,"low":436,"close":436,"volume":1007},"2026-07-23T00:00:00",8385200,{"timestamp":1009,"open":253,"high":381,"low":288,"close":376,"volume":1010},"2026-07-26T00:00:00",8070500,{"timestamp":1012,"open":298,"high":385,"low":418,"close":293,"volume":1013},"2026-07-27T00:00:00",10812800,{"timestamp":1015,"open":371,"high":381,"low":444,"close":444,"volume":1016},"2026-07-28T00:00:00",8432400,{"timestamp":1018,"open":253,"high":172,"low":430,"close":172,"volume":1019},"2026-07-29T00:00:00",7021100,{"timestamp":1021,"open":353,"high":524,"low":287,"close":294,"volume":1022},"2026-07-30T00:00:00",9456900,{"timestamp":1024,"open":403,"high":385,"low":282,"close":182,"volume":1025},"2026-08-02T00:00:00",14715300,{"timestamp":1027,"open":395,"high":366,"low":381,"close":182,"volume":1028},"2026-08-03T00:00:00",9305100,{"timestamp":1030,"open":300,"high":298,"low":181,"close":287,"volume":1031},"2026-08-04T00:00:00",7184500,{"timestamp":1033,"open":381,"high":292,"low":286,"close":286,"volume":1034},"2026-08-05T00:00:00",9634300,{"timestamp":1036,"open":440,"high":376,"low":431,"close":12,"volume":1037},"2026-08-06T00:00:00",14019300,{"timestamp":1039,"open":12,"high":425,"low":214,"close":215,"volume":1040},"2026-08-09T00:00:00",12947700,{"timestamp":1042,"open":235,"high":258,"low":1043,"close":1043,"volume":1044},"2026-08-10T00:00:00",10.4,15626500,{"timestamp":1046,"open":1047,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-08-11T00:00:00",10.48,10.49,10.28,10.33,12806600,{"timestamp":1053,"open":1050,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-08-12T00:00:00",10.34,10.21,10.3,13932900,{"timestamp":1059,"open":1060,"high":240,"low":1061,"close":1062,"volume":1063},"2026-08-13T00:00:00",10.43,10.16,10.23,25512200,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1055,"volume":1069},"2026-08-16T00:00:00",10.25,10.27,10.01,31156600,{"timestamp":1071,"open":1062,"high":1072,"low":1073,"close":1074,"volume":1075},"2026-08-17T00:00:00",10.35,10.09,10.17,25144500,{"timestamp":1077,"open":1056,"high":1054,"low":1078,"close":1074,"volume":1079},"2026-08-18T00:00:00",10.15,12975000,{"timestamp":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-08-19T00:00:00",10.14,10.22,9.87,9.95,27358500,{"timestamp":1088,"open":1068,"high":1074,"low":1089,"close":1090,"volume":1091},"2026-08-20T00:00:00",9.94,10.04,14052300,{"timestamp":1093,"open":1085,"high":1062,"low":1094,"close":1055,"volume":1095},"2026-08-23T00:00:00",9.89,11541500,{"timestamp":1097,"open":1055,"high":1098,"low":1099,"close":32,"volume":1100},"2026-08-24T00:00:00",10.52,10.2,9708100,{"timestamp":1102,"open":32,"high":214,"low":220,"close":1103,"volume":1104},"2026-08-25T00:00:00",10.5,12758700,{"timestamp":1106,"open":1107,"high":1108,"low":1049,"close":1043,"volume":1109},"2026-08-26T00:00:00",10.36,10.44,13252800,{"timestamp":1111,"open":1047,"high":32,"low":1072,"close":32,"volume":1112},"2026-08-27T00:00:00",9729700,{"timestamp":1114,"open":225,"high":30,"low":226,"close":235,"volume":1115},"2026-08-30T00:00:00",20181000,{"timestamp":1117,"open":496,"high":448,"low":21,"close":203,"volume":1118},"2026-08-31T00:00:00",28182600,{"timestamp":1120,"open":254,"high":253,"low":496,"close":425,"volume":1121},"2026-09-01T00:00:00",24386100,{"timestamp":1123,"open":367,"high":402,"low":367,"close":189,"volume":1124},"2026-09-02T00:00:00",15866400,{"timestamp":1126,"open":371,"high":173,"low":372,"close":175,"volume":1127},"2026-09-03T00:00:00",15999400,{"timestamp":1129,"open":395,"high":633,"low":524,"close":528,"volume":1130},"2026-09-07T00:00:00",18848700,{"timestamp":1132,"open":529,"high":528,"low":402,"close":403,"volume":1133},"2026-09-08T00:00:00",15914500,{"timestamp":1135,"open":403,"high":357,"low":292,"close":366,"volume":1136},"2026-09-09T00:00:00",19912300,{"timestamp":1138,"open":361,"high":357,"low":180,"close":389,"volume":1139},"2026-09-10T00:00:00",13898800,{"timestamp":1141,"open":381,"high":300,"low":418,"close":181,"volume":1142},"2026-09-13T00:00:00",12108500,{"timestamp":1144,"open":300,"high":403,"low":886,"close":367,"volume":1145},"2026-09-14T00:00:00",13635400,{"timestamp":1147,"open":367,"high":179,"low":372,"close":294,"volume":1148},"2026-09-15T00:00:00",18313800,{"timestamp":1150,"open":395,"high":298,"low":448,"close":182,"volume":1151},"2026-09-16T00:00:00",18220200,{"timestamp":163,"open":371,"high":292,"low":281,"close":381,"volume":1153},18722700,{"timestamp":1155,"open":353,"high":411,"low":172,"close":173,"volume":1156},"2026-09-20T00:00:00",13414400,{"timestamp":1158,"open":172,"high":180,"low":189,"close":524,"volume":1159},"2026-09-21T00:00:00",10216400,{"timestamp":164,"open":371,"high":287,"low":448,"close":430,"volume":1161},12483700,{"timestamp":1163,"open":444,"high":253,"low":254,"close":274,"volume":1164},"2026-09-23T00:00:00",9950700,[]]