[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fKsYGerZs3K1r7b95yNatCwheU1chhfaXtM2gdI81LKk":3,"$fy0MI12XsQfxW-5iytAf3q-rOrG5iC11o0ydUSb7U95Y":46,"$fVAro7GLAtZKzRwE_1cM9VvmqVNgRArIjP9ALA34UapI":165},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CSMG3","csmg3","stock","Cia Saneamento De Minas Gerais CopaSA Mg","Copasa","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},57.76,0.45,0.7852,"BRL","2026-09-25T23:48:08Z",{"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},3.4,23.283,3.81,3.23,16.87,2.46,12.46,10.92,2.78,32181870000,2945739000,14.6,8.69,6.12,14.88,22.27,41.57,2.74,0.91,1.21,1.381,[],[41,42,43,44,45],"SAPR4","EGIE3","CPFE3","CMIG4","SBSP3",{"items":47,"totalItens":162,"success":163,"errors":164,"limitReached":162},[48,55,58,63,68,73,78,83,86,88,92,97,99,104,106,111,116,118,122,127,132,137,139,143,147,152,157],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.347018,"2023-03-17T00:00:00","2023-03-22T00:00:00","2023-05-16T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":52,"comDate":53,"paymentDate":57,"status":49},0.647114,"2023-06-27T00:00:00",{"type":49,"category":50,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":49},0.338917,"2023-06-16T00:00:00","2023-06-21T00:00:00","2023-08-14T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":49},0.33607,"2023-09-15T00:00:00","2023-09-21T00:00:00","2023-11-14T00:00:00",{"type":69,"category":50,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":49},0,0.982305,"2023-12-13T00:00:00","2023-12-28T00:00:00",{"type":49,"category":50,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":49},0.241589,"2023-12-15T00:00:00","2023-12-21T00:00:00","2024-06-28T00:00:00",{"type":69,"category":50,"amount":79,"approvalDate":80,"comDate":81,"paymentDate":82,"status":49},0.144605,"2024-03-20T00:00:00","2024-03-25T00:00:00","2024-05-17T00:00:00",{"type":69,"category":50,"amount":84,"approvalDate":80,"comDate":81,"paymentDate":85,"status":49},0.418403,"2024-08-30T00:00:00",{"type":49,"category":50,"amount":87,"approvalDate":80,"comDate":81,"paymentDate":82,"status":49},0.310131,{"type":69,"category":50,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":49},0.791178,"2024-04-26T00:00:00","2024-05-10T00:00:00",{"type":69,"category":50,"amount":93,"approvalDate":94,"comDate":95,"paymentDate":96,"status":49},0.0679025,"2024-06-20T00:00:00","2024-06-25T00:00:00","2024-08-19T00:00:00",{"type":49,"category":50,"amount":98,"approvalDate":94,"comDate":95,"paymentDate":96,"status":49},0.316807,{"type":69,"category":50,"amount":100,"approvalDate":101,"comDate":102,"paymentDate":103,"status":49},0.0250219,"2024-09-12T00:00:00","2024-09-17T00:00:00","2024-09-30T00:00:00",{"type":49,"category":50,"amount":105,"approvalDate":101,"comDate":102,"paymentDate":103,"status":49},0.328173,{"type":49,"category":50,"amount":107,"approvalDate":108,"comDate":109,"paymentDate":110,"status":49},0.369458,"2024-12-12T00:00:00","2024-12-23T00:00:00","2025-06-30T00:00:00",{"type":69,"category":50,"amount":112,"approvalDate":113,"comDate":114,"paymentDate":115,"status":49},0.177316,"2025-02-26T00:00:00","2025-03-05T00:00:00","2025-04-25T00:00:00",{"type":49,"category":50,"amount":117,"approvalDate":113,"comDate":114,"paymentDate":115,"status":49},0.298892,{"type":69,"category":50,"amount":119,"approvalDate":120,"comDate":121,"paymentDate":110,"status":49},0.0354592,"2025-03-21T00:00:00","2025-03-26T00:00:00",{"type":49,"category":50,"amount":123,"approvalDate":124,"comDate":125,"paymentDate":126,"status":49},0.433251,"2025-06-12T00:00:00","2025-06-23T00:00:00","2025-08-11T00:00:00",{"type":49,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":49},0.447556,"2025-09-11T00:00:00","2025-09-22T00:00:00","2025-11-10T00:00:00",{"type":69,"category":50,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":136,"status":49},0.369977,"2025-12-11T00:00:00","2025-12-16T00:00:00","2025-12-26T00:00:00",{"type":49,"category":50,"amount":138,"approvalDate":134,"comDate":135,"paymentDate":136,"status":49},0.157475,{"type":49,"category":50,"amount":140,"approvalDate":134,"comDate":141,"paymentDate":142,"status":49},0.364057,"2025-12-22T00:00:00","2026-06-30T00:00:00",{"type":69,"category":50,"amount":144,"approvalDate":145,"comDate":146,"paymentDate":142,"status":49},0.00181493,"2026-02-25T00:00:00","2026-03-06T00:00:00",{"type":49,"category":50,"amount":148,"approvalDate":149,"comDate":150,"paymentDate":151,"status":49},0.468386,"2026-03-12T00:00:00","2026-03-23T00:00:00","2026-05-11T00:00:00",{"type":49,"category":50,"amount":153,"approvalDate":154,"comDate":155,"paymentDate":156,"status":49},0.375874,"2026-06-18T00:00:00","2026-06-23T00:00:00","2026-08-17T00:00:00",{"type":49,"category":50,"amount":158,"approvalDate":159,"comDate":160,"paymentDate":161,"status":69},0.255646,"2026-09-10T00:00:00","2026-09-21T00:00:00","2026-11-09T00:00:00",null,true,[],{"items":166,"totalItens":162,"success":163,"errors":1626,"limitReached":162},[167,174,181,186,193,198,205,212,219,226,231,237,243,249,255,262,269,276,282,289,296,303,310,317,324,331,336,343,350,355,360,366,371,378,385,391,397,403,410,415,421,426,432,439,445,451,457,464,471,477,483,490,496,501,508,514,519,525,531,536,541,547,553,560,567,573,578,583,588,595,601,607,614,620,626,633,639,646,652,659,666,672,679,686,693,700,707,714,721,728,735,742,748,754,761,768,775,781,788,793,800,807,811,818,825,831,838,844,851,857,862,868,875,881,887,892,896,903,909,916,922,929,936,943,950,957,963,970,977,983,989,995,1001,1008,1015,1020,1026,1032,1038,1043,1048,1054,1059,1062,1068,1073,1079,1084,1089,1096,1103,1110,1116,1121,1128,1134,1140,1145,1150,1157,1164,1168,1175,1179,1185,1191,1198,1202,1208,1214,1219,1224,1229,1235,1242,1244,1250,1255,1261,1267,1274,1281,1286,1292,1298,1305,1311,1318,1325,1332,1338,1344,1351,1357,1363,1369,1376,1382,1389,1395,1401,1408,1414,1419,1425,1432,1439,1445,1450,1456,1462,1468,1473,1478,1484,1487,1491,1493,1498,1504,1509,1515,1521,1526,1530,1535,1540,1544,1549,1555,1562,1567,1572,1577,1581,1584,1589,1594,1599,1604,1610,1615,1618,1621],{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-09-28T00:00:00",33.86,34.5,33.85,34.22,1531900,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-09-29T00:00:00",34.34,34.89,34.29,34.49,1785900,{"timestamp":182,"open":179,"high":183,"low":184,"close":178,"volume":185},"2025-09-30T00:00:00",34.69,34.28,1960000,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-01T00:00:00",34.32,34.73,33.75,33.94,1422100,{"timestamp":194,"open":191,"high":178,"low":195,"close":196,"volume":197},"2025-10-02T00:00:00",33.45,34,1883500,{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-10-05T00:00:00",33.97,34.1,33.52,33.76,1088300,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-10-06T00:00:00",33.64,33.66,33,33.57,2377200,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-10-07T00:00:00",33.56,33.73,32.97,33.21,1729000,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-08T00:00:00",33.01,33.48,32.84,33.36,1448000,{"timestamp":227,"open":228,"high":210,"low":229,"close":210,"volume":230},"2025-10-09T00:00:00",33.35,32.73,2135800,{"timestamp":232,"open":233,"high":169,"low":234,"close":235,"volume":236},"2025-10-12T00:00:00",33.63,33.42,33.71,1665100,{"timestamp":238,"open":207,"high":239,"low":240,"close":241,"volume":242},"2025-10-13T00:00:00",34.58,33.59,34.06,1276400,{"timestamp":244,"open":245,"high":246,"low":178,"close":247,"volume":248},"2025-10-14T00:00:00",34.52,36.21,35.97,5014500,{"timestamp":250,"open":247,"high":251,"low":252,"close":253,"volume":254},"2025-10-15T00:00:00",36.16,35.53,35.69,2226800,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-10-16T00:00:00",35.64,35.88,35.23,35.81,1458200,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-19T00:00:00",35.75,36.92,35.73,36.1,2090200,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-10-20T00:00:00",35.92,36.38,35.61,35.93,3236800,{"timestamp":277,"open":278,"high":279,"low":280,"close":279,"volume":281},"2025-10-21T00:00:00",35.95,36.2,35.47,1418200,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-10-22T00:00:00",36.35,36.54,36,36.33,1512900,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-10-23T00:00:00",36.79,37.82,36.57,37.53,3516000,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-10-26T00:00:00",37.71,38.09,36.9,37.14,1384400,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-10-27T00:00:00",37.1,38.11,36.98,37.86,1720500,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2025-10-29T00:00:00",37.47,37.67,37.04,37.46,801500,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-10-30T00:00:00",37.7,37.78,37.28,37.66,1543000,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-02T00:00:00",37.79,37.89,37.35,37.65,1795100,{"timestamp":332,"open":333,"high":326,"low":334,"close":329,"volume":335},"2025-11-03T00:00:00",37.36,37,1481000,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-11-04T00:00:00",37.73,38.71,37.32,38.45,2458000,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-11-05T00:00:00",38.56,38.83,38.03,38.29,1379600,{"timestamp":351,"open":352,"high":352,"low":353,"close":313,"volume":354},"2025-11-06T00:00:00",38.4,37.4,1620500,{"timestamp":356,"open":326,"high":357,"low":358,"close":319,"volume":359},"2025-11-09T00:00:00",37.9,37.5,636600,{"timestamp":131,"open":361,"high":362,"low":363,"close":364,"volume":365},37.58,38.54,37.52,37.95,1247000,{"timestamp":367,"open":327,"high":368,"low":292,"close":369,"volume":370},"2025-11-11T00:00:00",38.46,38.36,894000,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-11-12T00:00:00",38.34,38.61,38,38.43,707100,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-11-13T00:00:00",38.59,39.45,38.58,39.27,2088300,{"timestamp":386,"open":387,"high":388,"low":389,"close":389,"volume":390},"2025-11-16T00:00:00",39.36,39.56,38.5,1895500,{"timestamp":392,"open":393,"high":394,"low":299,"close":395,"volume":396},"2025-11-17T00:00:00",38.57,38.64,38.27,703800,{"timestamp":398,"open":399,"high":400,"low":361,"close":401,"volume":402},"2025-11-18T00:00:00",38.1,38.18,38.06,1157000,{"timestamp":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2025-11-20T00:00:00",38.01,38.23,37.34,37.98,1274600,{"timestamp":411,"open":327,"high":412,"low":326,"close":413,"volume":414},"2025-11-23T00:00:00",38.69,38.32,723000,{"timestamp":416,"open":417,"high":418,"low":417,"close":419,"volume":420},"2025-11-24T00:00:00",38.51,39.38,39.24,1053000,{"timestamp":422,"open":419,"high":423,"low":419,"close":424,"volume":425},"2025-11-25T00:00:00",40.54,39.59,2403200,{"timestamp":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2025-11-26T00:00:00",39.75,41.85,41.42,2821100,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2025-11-27T00:00:00",41.44,41.52,40.56,41.49,1622300,{"timestamp":440,"open":34,"high":441,"low":442,"close":443,"volume":444},"2025-11-30T00:00:00",42.75,41.46,42.72,3877200,{"timestamp":446,"open":447,"high":448,"low":441,"close":449,"volume":450},"2025-12-01T00:00:00",43,43.93,43.83,3431700,{"timestamp":452,"open":453,"high":453,"low":454,"close":455,"volume":456},"2025-12-02T00:00:00",43.99,42.54,42.9,1800400,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2025-12-03T00:00:00",42.96,43.55,42.43,42.89,1975300,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2025-12-04T00:00:00",42.7,43.13,41.27,41.64,1881000,{"timestamp":472,"open":473,"high":474,"low":473,"close":475,"volume":476},"2025-12-07T00:00:00",41.8,44.11,43.65,3260200,{"timestamp":478,"open":479,"high":479,"low":480,"close":481,"volume":482},"2025-12-08T00:00:00",43.22,41.97,42.95,1345100,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2025-12-09T00:00:00",42.92,43.81,42.71,43.51,8111100,{"timestamp":491,"open":492,"high":493,"low":494,"close":494,"volume":495},"2025-12-10T00:00:00",43.32,43.68,42.94,857200,{"timestamp":134,"open":479,"high":497,"low":498,"close":499,"volume":500},44.3,43.21,43.56,1977900,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2025-12-14T00:00:00",43.69,44,43.25,43.8,890000,{"timestamp":509,"open":510,"high":448,"low":511,"close":512,"volume":513},"2025-12-15T00:00:00",43.79,42.49,42.5,2344200,{"timestamp":135,"open":515,"high":485,"low":516,"close":517,"volume":518},42.57,41.72,42.84,1748700,{"timestamp":520,"open":521,"high":522,"low":523,"close":462,"volume":524},"2025-12-17T00:00:00",43.53,43.58,41.5,3342400,{"timestamp":526,"open":485,"high":527,"low":528,"close":529,"volume":530},"2025-12-18T00:00:00",43.95,42.82,43.42,1405100,{"timestamp":532,"open":492,"high":488,"low":533,"close":534,"volume":535},"2025-12-21T00:00:00",42.46,43.02,976000,{"timestamp":141,"open":537,"high":538,"low":537,"close":539,"volume":540},43.05,44.65,43.88,11912900,{"timestamp":542,"open":543,"high":544,"low":545,"close":492,"volume":546},"2025-12-25T00:00:00",44.18,44.39,43.09,1414800,{"timestamp":548,"open":549,"high":550,"low":551,"close":481,"volume":552},"2025-12-28T00:00:00",43.11,43.24,42.69,947900,{"timestamp":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2025-12-29T00:00:00",43.3,43.9,43.12,43.72,2778400,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-01-01T00:00:00",43.92,44.1,43.38,43.78,2032900,{"timestamp":568,"open":569,"high":475,"low":570,"close":571,"volume":572},"2026-01-04T00:00:00",43.63,42.27,42.35,3624200,{"timestamp":574,"open":575,"high":460,"low":575,"close":576,"volume":577},"2026-01-05T00:00:00",42.44,43.14,4840500,{"timestamp":579,"open":580,"high":580,"low":570,"close":581,"volume":582},"2026-01-06T00:00:00",43.07,42.61,1068300,{"timestamp":584,"open":441,"high":585,"low":586,"close":562,"volume":587},"2026-01-07T00:00:00",43.97,42.74,2202000,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-01-08T00:00:00",43.76,44.63,43.67,44.47,1496800,{"timestamp":596,"open":597,"high":598,"low":486,"close":599,"volume":600},"2026-01-11T00:00:00",44.36,45.18,44.9,1934300,{"timestamp":602,"open":603,"high":604,"low":605,"close":605,"volume":606},"2026-01-12T00:00:00",44.61,45.15,43.82,2188700,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-01-13T00:00:00",44.22,44.28,43.62,44.12,1057000,{"timestamp":615,"open":616,"high":617,"low":504,"close":618,"volume":619},"2026-01-14T00:00:00",44.49,44.85,44.04,2378200,{"timestamp":621,"open":622,"high":623,"low":448,"close":624,"volume":625},"2026-01-15T00:00:00",44.01,45.34,45.2,4628400,{"timestamp":627,"open":628,"high":629,"low":630,"close":631,"volume":632},"2026-01-18T00:00:00",45.44,45.6,44.7,45.1,1055200,{"timestamp":634,"open":635,"high":636,"low":630,"close":637,"volume":638},"2026-01-19T00:00:00",44.99,45.74,45.67,6233100,{"timestamp":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-01-20T00:00:00",45.84,47.09,45.72,46.93,2757400,{"timestamp":647,"open":648,"high":649,"low":648,"close":650,"volume":651},"2026-01-21T00:00:00",46.89,48.6,48.29,2899600,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-01-22T00:00:00",48.21,49.42,45.5,48.99,5979400,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-01-25T00:00:00",49.15,50.49,49.04,50,3033300,{"timestamp":667,"open":668,"high":669,"low":668,"close":670,"volume":671},"2026-01-26T00:00:00",50.43,52,51.08,2020900,{"timestamp":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2026-01-27T00:00:00",51.19,52.5,50.24,51.43,3240100,{"timestamp":680,"open":681,"high":682,"low":683,"close":684,"volume":685},"2026-01-28T00:00:00",51.69,51.99,49.17,50.67,3633700,{"timestamp":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2026-02-01T00:00:00",51.83,52.59,51.75,52.18,983600,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-02-02T00:00:00",53,54.79,52.38,54.68,3475400,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-02-03T00:00:00",54.45,54.88,52.6,53.24,2479300,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-02-05T00:00:00",53.85,54.3,53.38,53.8,1309400,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-02-08T00:00:00",53.5,55.55,53.29,55.39,1472100,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-02-09T00:00:00",55.31,55.9,54.84,55.51,1893200,{"timestamp":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2026-02-10T00:00:00",56,57.93,55.77,57.37,3818600,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-02-11T00:00:00",57.06,58.05,56.08,56.19,1897200,{"timestamp":743,"open":744,"high":744,"low":745,"close":746,"volume":747},"2026-02-12T00:00:00",56.4,54.11,55.48,3660900,{"timestamp":749,"open":750,"high":751,"low":750,"close":752,"volume":753},"2026-02-17T00:00:00",55.82,57.57,56.93,2333800,{"timestamp":755,"open":756,"high":757,"low":758,"close":759,"volume":760},"2026-02-18T00:00:00",57.01,58.33,56.82,58.08,4748100,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-02-19T00:00:00",57.73,58.77,56.89,58.7,2343300,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-02-22T00:00:00",58.55,58.94,57.94,58.91,1877900,{"timestamp":776,"open":777,"high":778,"low":779,"close":752,"volume":780},"2026-02-23T00:00:00",58.92,59.33,56.78,3969500,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-02-24T00:00:00",57.27,58.23,56.6,57.32,2373200,{"timestamp":145,"open":789,"high":790,"low":791,"close":726,"volume":792},57.5,57.74,54.32,4728100,{"timestamp":794,"open":795,"high":796,"low":797,"close":798,"volume":799},"2026-02-26T00:00:00",55.23,55.3,54,54.55,2702900,{"timestamp":801,"open":802,"high":803,"low":804,"close":805,"volume":806},"2026-03-01T00:00:00",54.23,55.2,53.6,55.07,2128700,{"timestamp":808,"open":802,"high":802,"low":689,"close":809,"volume":810},"2026-03-02T00:00:00",53.48,3307300,{"timestamp":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2026-03-03T00:00:00",54.01,54.93,53.37,54.67,1746000,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-03-04T00:00:00",53.79,54.7,52.71,52.92,2210500,{"timestamp":826,"open":827,"high":828,"low":681,"close":829,"volume":830},"2026-03-05T00:00:00",52.7,53.06,52.07,1772300,{"timestamp":832,"open":833,"high":834,"low":835,"close":836,"volume":837},"2026-03-08T00:00:00",52.42,53.41,51.54,53.15,3525800,{"timestamp":839,"open":840,"high":841,"low":695,"close":842,"volume":843},"2026-03-09T00:00:00",53.49,54.29,53.67,2445800,{"timestamp":845,"open":846,"high":847,"low":848,"close":849,"volume":850},"2026-03-10T00:00:00",53.25,54.52,52.93,53.22,1540900,{"timestamp":852,"open":853,"high":854,"low":690,"close":855,"volume":856},"2026-03-11T00:00:00",52.68,52.77,52.01,2040500,{"timestamp":149,"open":697,"high":858,"low":859,"close":860,"volume":861},53.31,51.64,51.82,1943200,{"timestamp":863,"open":864,"high":865,"low":866,"close":705,"volume":867},"2026-03-15T00:00:00",52.61,53.68,51.97,2694400,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-03-16T00:00:00",53.32,55.37,53.26,54.73,3488200,{"timestamp":876,"open":877,"high":878,"low":877,"close":879,"volume":880},"2026-03-18T00:00:00",53.02,55.66,55.34,2953400,{"timestamp":882,"open":871,"high":883,"low":884,"close":885,"volume":886},"2026-03-19T00:00:00",55.6,53.4,53.45,7192500,{"timestamp":888,"open":797,"high":889,"low":797,"close":890,"volume":891},"2026-03-22T00:00:00",55.94,55.18,2497700,{"timestamp":150,"open":893,"high":816,"low":894,"close":702,"volume":895},54.41,53.05,1509100,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-03-24T00:00:00",55,58.57,54.81,56.87,3749300,{"timestamp":904,"open":905,"high":906,"low":873,"close":907,"volume":908},"2026-03-25T00:00:00",55.95,56.12,55.81,2772600,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2026-03-26T00:00:00",55.62,56.21,54.15,54.66,2008200,{"timestamp":917,"open":918,"high":919,"low":821,"close":920,"volume":921},"2026-03-29T00:00:00",54.92,56.36,55.96,1923000,{"timestamp":923,"open":924,"high":925,"low":926,"close":927,"volume":928},"2026-03-30T00:00:00",56.56,58.4,56.33,57.7,3207200,{"timestamp":930,"open":931,"high":932,"low":933,"close":934,"volume":935},"2026-03-31T00:00:00",57.69,57.97,56.59,57.59,3724200,{"timestamp":937,"open":938,"high":939,"low":940,"close":941,"volume":942},"2026-04-01T00:00:00",56.51,58.69,56.25,57.63,3220300,{"timestamp":944,"open":945,"high":946,"low":947,"close":948,"volume":949},"2026-04-05T00:00:00",58,58.16,57.05,57.1,891600,{"timestamp":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2026-04-06T00:00:00",57.49,57.99,56.61,57.41,2452800,{"timestamp":958,"open":959,"high":960,"low":789,"close":961,"volume":962},"2026-04-07T00:00:00",59,59.31,58.11,4441200,{"timestamp":964,"open":965,"high":966,"low":967,"close":968,"volume":969},"2026-04-08T00:00:00",58.5,60.8,58.2,60.23,6683700,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-04-09T00:00:00",60.69,61,58.53,58.99,5655700,{"timestamp":978,"open":766,"high":979,"low":980,"close":981,"volume":982},"2026-04-12T00:00:00",58.98,56.45,56.67,4147000,{"timestamp":984,"open":765,"high":985,"low":986,"close":987,"volume":988},"2026-04-13T00:00:00",58.01,56.55,57.71,3116400,{"timestamp":990,"open":991,"high":992,"low":737,"close":993,"volume":994},"2026-04-14T00:00:00",57.72,58.32,57.67,3743200,{"timestamp":996,"open":997,"high":759,"low":998,"close":999,"volume":1000},"2026-04-15T00:00:00",57.89,56.32,57.54,4525300,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-04-16T00:00:00",58.02,58.35,56.1,57.33,3585300,{"timestamp":1009,"open":1010,"high":1011,"low":1012,"close":1013,"volume":1014},"2026-04-19T00:00:00",57.51,58.6,57.03,58.03,3094000,{"timestamp":1016,"open":1017,"high":1018,"low":948,"close":1017,"volume":1019},"2026-04-21T00:00:00",57.82,58.74,3189100,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":779,"volume":1025},"2026-04-22T00:00:00",57.9,58.48,56.35,3123100,{"timestamp":1027,"open":1028,"high":12,"low":1029,"close":1030,"volume":1031},"2026-04-23T00:00:00",56.69,56.42,57.53,3509500,{"timestamp":1033,"open":1034,"high":1034,"low":1035,"close":1036,"volume":1037},"2026-04-26T00:00:00",57.4,56.02,56.31,2027200,{"timestamp":1039,"open":732,"high":732,"low":1040,"close":1041,"volume":1042},"2026-04-27T00:00:00",54.65,55.21,2083600,{"timestamp":1044,"open":1045,"high":890,"low":1046,"close":712,"volume":1047},"2026-04-28T00:00:00",54.47,53.76,3604700,{"timestamp":1049,"open":1050,"high":1051,"low":813,"close":1052,"volume":1053},"2026-04-29T00:00:00",54.08,55.1,54.04,6126600,{"timestamp":1055,"open":797,"high":1056,"low":1057,"close":710,"volume":1058},"2026-05-03T00:00:00",54.89,53.87,10053100,{"timestamp":1060,"open":841,"high":898,"low":865,"close":798,"volume":1061},"2026-05-04T00:00:00",6836900,{"timestamp":1063,"open":1064,"high":1065,"low":873,"close":1066,"volume":1067},"2026-05-05T00:00:00",54.99,55.58,55.25,4253400,{"timestamp":1069,"open":1070,"high":1070,"low":885,"close":1071,"volume":1072},"2026-05-06T00:00:00",55.35,53.75,5887600,{"timestamp":1074,"open":1075,"high":1066,"low":1076,"close":1077,"volume":1078},"2026-05-07T00:00:00",54.03,53.61,54.44,5182700,{"timestamp":1080,"open":1076,"high":1081,"low":1082,"close":695,"volume":1083},"2026-05-10T00:00:00",54.14,52.34,9762400,{"timestamp":151,"open":1085,"high":1086,"low":1087,"close":695,"volume":1088},52.9,53.83,52.63,20553000,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-05-12T00:00:00",52.96,53.04,50.99,51.31,5646900,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-05-13T00:00:00",51.35,52.32,51.11,52.25,4467800,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-05-14T00:00:00",51.47,51.94,50.79,51.7,3145100,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":716,"volume":1115},"2026-05-17T00:00:00",51.5,54.36,51.49,6768100,{"timestamp":1117,"open":1118,"high":913,"low":1119,"close":854,"volume":1120},"2026-05-18T00:00:00",53.2,52.56,3939900,{"timestamp":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-05-19T00:00:00",52.79,53.65,52.29,52.8,6312300,{"timestamp":1129,"open":1130,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-05-20T00:00:00",52.26,50.17,51.14,9045700,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1125,"volume":1139},"2026-05-21T00:00:00",50.85,52.43,50.65,3446200,{"timestamp":1141,"open":1137,"high":1142,"low":1143,"close":695,"volume":1144},"2026-05-24T00:00:00",53.27,52.35,3846300,{"timestamp":1146,"open":1147,"high":1148,"low":1126,"close":872,"volume":1149},"2026-05-25T00:00:00",53.35,53.71,4898900,{"timestamp":1151,"open":1152,"high":1153,"low":1154,"close":1155,"volume":1156},"2026-05-26T00:00:00",50.6,51.62,49.36,50.97,13006500,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-05-27T00:00:00",49.95,53.21,49.9,52.94,8086600,{"timestamp":1165,"open":1118,"high":809,"low":1166,"close":822,"volume":1167},"2026-05-28T00:00:00",51.68,4410200,{"timestamp":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2026-05-31T00:00:00",52.65,52.81,51.67,52.2,2151900,{"timestamp":1176,"open":1177,"high":828,"low":829,"close":1162,"volume":1178},"2026-06-01T00:00:00",52.28,5277600,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":1182,"volume":1184},"2026-06-02T00:00:00",52.69,60,52.3,9351200,{"timestamp":1186,"open":1187,"high":1188,"low":918,"close":1189,"volume":1190},"2026-06-04T00:00:00",58.65,58.68,56.85,8934900,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":1196,"volume":1197},"2026-06-07T00:00:00",56.65,57.62,56.18,57.19,2951100,{"timestamp":1199,"open":789,"high":1200,"low":933,"close":789,"volume":1201},"2026-06-08T00:00:00",57.95,7871100,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":967,"volume":1207},"2026-06-09T00:00:00",57.18,58.54,57.09,3433000,{"timestamp":1209,"open":1210,"high":1211,"low":1212,"close":965,"volume":1213},"2026-06-10T00:00:00",58.61,58.83,56.74,4315600,{"timestamp":1215,"open":1034,"high":1216,"low":1217,"close":1034,"volume":1218},"2026-06-11T00:00:00",58.34,55.54,15112800,{"timestamp":1220,"open":1221,"high":772,"low":1221,"close":1222,"volume":1223},"2026-06-14T00:00:00",56.05,56.58,27831700,{"timestamp":1225,"open":926,"high":1226,"low":1227,"close":740,"volume":1228},"2026-06-15T00:00:00",56.95,56.01,10084900,{"timestamp":1230,"open":1231,"high":1232,"low":732,"close":1233,"volume":1234},"2026-06-16T00:00:00",56.46,57.6,56.15,6725000,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-06-17T00:00:00",56.75,58.59,56.39,57.55,7391800,{"timestamp":154,"open":1240,"high":925,"low":981,"close":981,"volume":1243},8191600,{"timestamp":1245,"open":1189,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-06-21T00:00:00",59.53,56.54,59.32,7327600,{"timestamp":1251,"open":975,"high":1252,"low":939,"close":1253,"volume":1254},"2026-06-22T00:00:00",59.66,58.85,3174500,{"timestamp":155,"open":1256,"high":1257,"low":1258,"close":1259,"volume":1260},58.47,58.56,57.36,58.28,8849800,{"timestamp":1262,"open":1256,"high":1263,"low":1264,"close":1265,"volume":1266},"2026-06-24T00:00:00",60.84,58.42,59.94,5599300,{"timestamp":1268,"open":1269,"high":1270,"low":1271,"close":1272,"volume":1273},"2026-06-25T00:00:00",59.87,60.65,59.3,60.16,3316100,{"timestamp":1275,"open":1276,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-06-28T00:00:00",60.2,60.94,59.82,60.67,1810000,{"timestamp":1282,"open":1283,"high":1283,"low":960,"close":1284,"volume":1285},"2026-06-29T00:00:00",60.53,59.93,3082400,{"timestamp":142,"open":1287,"high":1288,"low":1289,"close":1290,"volume":1291},59.28,61.53,58.52,61.14,5355000,{"timestamp":1293,"open":1290,"high":1294,"low":1295,"close":1296,"volume":1297},"2026-07-01T00:00:00",61.91,60.79,61.84,4683600,{"timestamp":1299,"open":1300,"high":1301,"low":1302,"close":1303,"volume":1304},"2026-07-02T00:00:00",61.88,62.49,61.08,62.11,3298300,{"timestamp":1306,"open":1303,"high":1307,"low":1308,"close":1309,"volume":1310},"2026-07-05T00:00:00",62.86,61.65,62.5,3915400,{"timestamp":1312,"open":1313,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-07-06T00:00:00",62.48,63.69,61.22,63,5314200,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-07-07T00:00:00",62.88,63.3,62.43,62.8,3564400,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-07-08T00:00:00",62.85,64.54,62.6,64.5,3631400,{"timestamp":1333,"open":1334,"high":1335,"low":1334,"close":1336,"volume":1337},"2026-07-09T00:00:00",65.41,67.57,67.45,5471900,{"timestamp":1339,"open":1340,"high":1341,"low":1342,"close":1342,"volume":1343},"2026-07-12T00:00:00",67.59,67.82,66.27,4025600,{"timestamp":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2026-07-13T00:00:00",66.42,66.92,65.8,66.09,3754700,{"timestamp":1352,"open":1349,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-07-14T00:00:00",66.14,65.08,65.36,3138800,{"timestamp":1358,"open":1355,"high":1359,"low":1360,"close":1361,"volume":1362},"2026-07-15T00:00:00",65.39,63.24,64.06,4511700,{"timestamp":1364,"open":1361,"high":1365,"low":1366,"close":1367,"volume":1368},"2026-07-16T00:00:00",64.88,63.39,63.56,3498100,{"timestamp":1370,"open":1371,"high":1372,"low":1373,"close":1374,"volume":1375},"2026-07-19T00:00:00",63.55,64.18,63.31,63.84,2163700,{"timestamp":1377,"open":1374,"high":1378,"low":1379,"close":1380,"volume":1381},"2026-07-20T00:00:00",64.14,62.72,63.16,2627000,{"timestamp":1383,"open":1384,"high":1385,"low":1386,"close":1387,"volume":1388},"2026-07-21T00:00:00",63.26,64.41,62.82,64,2588400,{"timestamp":1390,"open":1391,"high":1378,"low":1392,"close":1393,"volume":1394},"2026-07-22T00:00:00",63.73,63.2,63.95,2464100,{"timestamp":1396,"open":1397,"high":1397,"low":1398,"close":1399,"volume":1400},"2026-07-23T00:00:00",63.74,61.73,61.97,3051900,{"timestamp":1402,"open":1403,"high":1404,"low":1405,"close":1406,"volume":1407},"2026-07-26T00:00:00",62.52,63.64,61.62,63.41,3499500,{"timestamp":1409,"open":1410,"high":1411,"low":1406,"close":1412,"volume":1413},"2026-07-27T00:00:00",64.22,65.32,64.39,3679800,{"timestamp":1415,"open":1412,"high":1412,"low":1416,"close":1417,"volume":1418},"2026-07-28T00:00:00",61.07,61.82,4703500,{"timestamp":1420,"open":1421,"high":1422,"low":1423,"close":1422,"volume":1424},"2026-07-29T00:00:00",62.18,63.5,61.99,2828300,{"timestamp":1426,"open":1427,"high":1428,"low":1429,"close":1430,"volume":1431},"2026-07-30T00:00:00",64.13,64.87,63.48,64.17,2896700,{"timestamp":1433,"open":1434,"high":1435,"low":1436,"close":1437,"volume":1438},"2026-08-02T00:00:00",64.44,65.03,63.4,64.25,4891700,{"timestamp":1440,"open":1441,"high":1359,"low":1442,"close":1443,"volume":1444},"2026-08-03T00:00:00",64.72,63.57,63.91,2368500,{"timestamp":1446,"open":1361,"high":1447,"low":1436,"close":1448,"volume":1449},"2026-08-04T00:00:00",64.76,63.71,2845300,{"timestamp":1451,"open":1452,"high":1453,"low":1316,"close":1454,"volume":1455},"2026-08-05T00:00:00",63.19,63.85,63.35,1625400,{"timestamp":1457,"open":1458,"high":1458,"low":1459,"close":1460,"volume":1461},"2026-08-06T00:00:00",63.62,61.42,61.94,2218700,{"timestamp":1463,"open":1460,"high":1464,"low":1465,"close":1466,"volume":1467},"2026-08-09T00:00:00",61.95,59.98,60.57,3351200,{"timestamp":1469,"open":1470,"high":1471,"low":756,"close":1022,"volume":1472},"2026-08-10T00:00:00",60.32,60.34,6883800,{"timestamp":1474,"open":945,"high":959,"low":1475,"close":1476,"volume":1477},"2026-08-11T00:00:00",57.31,58.43,6359700,{"timestamp":1479,"open":1480,"high":1481,"low":883,"close":1482,"volume":1483},"2026-08-12T00:00:00",57.8,57.92,56.2,11217600,{"timestamp":1485,"open":911,"high":1239,"low":798,"close":907,"volume":1486},"2026-08-13T00:00:00",7374300,{"timestamp":1488,"open":911,"high":981,"low":791,"close":1489,"volume":1490},"2026-08-16T00:00:00",54.78,5908300,{"timestamp":156,"open":847,"high":1056,"low":709,"close":709,"volume":1492},3420500,{"timestamp":1494,"open":723,"high":1495,"low":1052,"close":1496,"volume":1497},"2026-08-18T00:00:00",55.85,54.74,4558800,{"timestamp":1499,"open":1500,"high":1501,"low":695,"close":1502,"volume":1503},"2026-08-19T00:00:00",54.1,54.53,53.33,7077600,{"timestamp":1505,"open":1148,"high":1506,"low":872,"close":1507,"volume":1508},"2026-08-20T00:00:00",54.86,54.5,4725600,{"timestamp":1510,"open":712,"high":1511,"low":1512,"close":1513,"volume":1514},"2026-08-23T00:00:00",55.45,53.57,54.56,3766400,{"timestamp":1516,"open":1513,"high":1517,"low":1518,"close":1519,"volume":1520},"2026-08-24T00:00:00",55.56,54.25,55.5,3495900,{"timestamp":1522,"open":1523,"high":1005,"low":1524,"close":1051,"volume":1525},"2026-08-25T00:00:00",55.33,54.48,7152200,{"timestamp":1527,"open":1064,"high":1528,"low":914,"close":803,"volume":1529},"2026-08-26T00:00:00",55.57,4833100,{"timestamp":1531,"open":1532,"high":1532,"low":1533,"close":873,"volume":1534},"2026-08-27T00:00:00",55.49,53.9,3075900,{"timestamp":1536,"open":1537,"high":724,"low":918,"close":1538,"volume":1539},"2026-08-30T00:00:00",55.11,55.22,6884800,{"timestamp":1541,"open":1538,"high":1195,"low":1542,"close":796,"volume":1543},"2026-08-31T00:00:00",54.91,6111900,{"timestamp":1545,"open":1546,"high":1013,"low":726,"close":1547,"volume":1548},"2026-09-01T00:00:00",55.71,57.14,6197900,{"timestamp":1550,"open":1551,"high":1552,"low":1193,"close":1553,"volume":1554},"2026-09-02T00:00:00",57.65,58.21,56.88,4727800,{"timestamp":1556,"open":1557,"high":1558,"low":1559,"close":1560,"volume":1561},"2026-09-03T00:00:00",56.8,56.99,55.8,55.91,4011400,{"timestamp":1563,"open":1564,"high":1006,"low":998,"close":1565,"volume":1566},"2026-09-07T00:00:00",56.5,56.73,3809700,{"timestamp":1568,"open":980,"high":1569,"low":796,"close":1570,"volume":1571},"2026-09-08T00:00:00",56.48,55.53,3532900,{"timestamp":1573,"open":726,"high":1574,"low":1538,"close":1575,"volume":1576},"2026-09-09T00:00:00",57.16,56.68,3211200,{"timestamp":159,"open":1578,"high":947,"low":1579,"close":905,"volume":1580},56.63,55.72,3848100,{"timestamp":1582,"open":719,"high":1194,"low":1507,"close":901,"volume":1583},"2026-09-13T00:00:00",3129200,{"timestamp":1585,"open":948,"high":1551,"low":1586,"close":1587,"volume":1588},"2026-09-14T00:00:00",56.86,57.25,2381000,{"timestamp":1590,"open":1591,"high":941,"low":871,"close":1592,"volume":1593},"2026-09-15T00:00:00",57,56.7,4097400,{"timestamp":1595,"open":1564,"high":947,"low":1596,"close":1597,"volume":1598},"2026-09-16T00:00:00",55.78,56.07,2885600,{"timestamp":1600,"open":920,"high":1601,"low":1602,"close":1601,"volume":1603},"2026-09-17T00:00:00",56.53,55.65,3179200,{"timestamp":1605,"open":1606,"high":1607,"low":889,"close":1608,"volume":1609},"2026-09-20T00:00:00",56.79,57.42,56.9,4373200,{"timestamp":160,"open":1611,"high":1612,"low":1546,"close":1613,"volume":1614},56.38,56.66,56.3,4268800,{"timestamp":1616,"open":907,"high":733,"low":1570,"close":1601,"volume":1617},"2026-09-22T00:00:00",4289400,{"timestamp":1619,"open":785,"high":763,"low":1231,"close":1475,"volume":1620},"2026-09-23T00:00:00",3090300,{"timestamp":1622,"open":1475,"high":772,"low":1623,"close":1624,"volume":1625},"2026-09-24T00:00:00",56.44,57.86,2679100,[]]