[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fM7eqF_xfytn22Oo9pTLSYrvgBT9-rxJ-zzP2tKpar7M":3,"$f0AHpQjsNXbCGacZ-Tv9uuQeD-ijewU9E1AnJq-bq8wk":86,"$fK080l8ftZ33yidaauXITdMg6En2KuhNxUqp-0EeH3Tg":127},{"items":4,"totalItens":83,"success":84,"errors":85,"limitReached":83},[5,12,17,21,26,31,36,41,46,51,56,58,63,68,73,78],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0635953,"2022-12-01T00:00:00","2022-12-06T00:00:00","2022-12-28T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.0767237,"2023-03-28T00:00:00","2023-03-31T00:00:00","2023-04-27T00:00:00",{"type":18,"category":7,"amount":19,"approvalDate":16,"comDate":16,"paymentDate":20,"status":6},0,0.0050035,"2023-05-12T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":24,"paymentDate":25,"status":6},0.0760085,"2023-06-21T00:00:00","2023-06-26T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":6},0.0695463,"2023-09-21T00:00:00","2023-09-26T00:00:00","2023-10-27T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":35,"status":6},0.0707988,"2023-12-21T00:00:00","2023-12-27T00:00:00","2024-01-19T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":39,"paymentDate":40,"status":6},0.080581,"2024-03-21T00:00:00","2024-03-26T00:00:00","2024-04-15T00:00:00",{"type":18,"category":7,"amount":42,"approvalDate":43,"comDate":44,"paymentDate":45,"status":6},0.00660959,"2024-04-26T00:00:00","2024-05-02T00:00:00","2024-05-29T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":6},0.0938943,"2024-06-24T00:00:00","2024-06-27T00:00:00","2024-07-15T00:00:00",{"type":18,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":6},0.137932,"2024-08-13T00:00:00","2024-08-19T00:00:00","2024-08-30T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":53,"comDate":54,"paymentDate":55,"status":6},0.0755137,{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":6},0.228776,"2024-12-23T00:00:00","2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":6},0.0606016,"2025-04-08T00:00:00","2025-04-11T00:00:00","2025-04-25T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":6},0.215745,"2025-08-12T00:00:00","2025-08-19T00:00:00","2025-08-29T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":6},0.187661,"2025-11-11T00:00:00","2025-11-17T00:00:00","2025-11-27T00:00:00",{"type":18,"category":7,"amount":79,"approvalDate":80,"comDate":81,"paymentDate":82,"status":6},0.659591,"2025-12-23T00:00:00","2026-04-20T00:00:00","2026-04-30T00:00:00",null,true,[],{"summary":87,"quote":94,"fundamentals":98,"priceHistory":120,"relatedTickers":121},{"ticker":88,"slug":89,"kind":90,"companyName":91,"shortName":92,"description":93},"MILS3","mils3","stock","Mills Estruturas E Serviços De Engenharia S.A.","Mills","",{"price":95,"change":18,"changePercent":18,"currency":96,"updatedAt":97},15.94,"BRL","2026-09-24T23:48:16Z",{"eps":99,"bookValue":100,"dividendYield":101,"dividendYield5yAverage":102,"priceEarnings":103,"priceBookValue":104,"priceEbit":105,"evEbitda":106,"priceSalesRatio":107,"enterpriseValue":108,"ebitda":109,"roe":110,"roic":111,"roa":112,"netMargin":113,"ebitMargin":114,"grossMargin":115,"netDebtToEbitda":116,"netDebtToEquity":117,"currentLiquidity":118,"liabilitiesToEquity":119},1.917,8.064,6.67,2.3,8.32,1.98,5.08,4.92,1.89,5003292000,1017277000,23.77,15.97,10.64,23.53,37.24,61.63,1.37,0.74,2.98,1.2222,[],[122,123,124,125,126],"FLRY3","RDOR3","QUAL3","ODPV3","B3SA3",{"items":128,"totalItens":83,"success":84,"errors":1216,"limitReached":83},[129,136,141,145,151,158,165,171,176,181,184,189,196,200,204,207,212,217,220,224,229,235,241,247,254,260,266,271,276,282,289,295,301,307,313,320,327,332,338,343,347,353,357,363,369,373,379,385,389,393,398,402,407,412,416,421,427,432,436,439,442,446,451,455,462,469,475,480,486,492,496,500,506,510,513,516,521,525,530,534,540,546,553,558,565,571,577,582,588,594,600,606,611,616,622,629,634,637,643,648,651,656,662,665,668,673,679,684,690,695,700,706,710,714,718,722,726,729,734,738,742,748,752,755,759,762,766,769,773,776,781,787,790,797,801,807,813,818,822,825,829,833,837,842,847,851,854,859,864,867,871,875,878,882,885,888,892,895,900,903,907,910,915,918,921,925,928,931,934,938,941,944,947,950,953,957,960,963,967,971,974,977,980,983,986,990,993,996,1001,1004,1008,1012,1015,1018,1022,1028,1031,1034,1037,1040,1043,1046,1049,1052,1056,1059,1062,1065,1068,1073,1078,1084,1088,1092,1096,1099,1102,1105,1108,1111,1114,1118,1122,1126,1129,1132,1135,1139,1142,1145,1148,1152,1155,1159,1163,1166,1170,1174,1177,1181,1184,1187,1190,1195,1200,1205,1210,1213],{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-09-25T00:00:00",11.89,12.02,11.86,11.97,617600,{"timestamp":137,"open":132,"high":138,"low":132,"close":139,"volume":140},"2025-09-28T00:00:00",12.28,12.15,1295000,{"timestamp":142,"open":143,"high":139,"low":131,"close":131,"volume":144},"2025-09-29T00:00:00",12.13,880400,{"timestamp":146,"open":147,"high":147,"low":148,"close":149,"volume":150},"2025-09-30T00:00:00",12,11.81,11.93,987700,{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-10-01T00:00:00",11.87,11.92,11.72,11.79,978200,{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-10-02T00:00:00",11.77,11.9,11.7,11.88,1043400,{"timestamp":166,"open":167,"high":161,"low":168,"close":169,"volume":170},"2025-10-05T00:00:00",11.85,11.61,11.68,833800,{"timestamp":172,"open":169,"high":169,"low":173,"close":174,"volume":175},"2025-10-06T00:00:00",11.48,11.57,996800,{"timestamp":177,"open":178,"high":155,"low":179,"close":155,"volume":180},"2025-10-07T00:00:00",11.56,11.49,902900,{"timestamp":182,"open":156,"high":153,"low":168,"close":167,"volume":183},"2025-10-08T00:00:00",1732400,{"timestamp":185,"open":131,"high":132,"low":186,"close":187,"volume":188},"2025-10-09T00:00:00",11.64,11.76,778400,{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-10-12T00:00:00",11.8,11.95,11.71,11.82,687700,{"timestamp":197,"open":155,"high":161,"low":155,"close":198,"volume":199},"2025-10-13T00:00:00",11.74,836200,{"timestamp":201,"open":198,"high":192,"low":202,"close":160,"volume":203},"2025-10-14T00:00:00",11.69,2230700,{"timestamp":205,"open":160,"high":149,"low":198,"close":160,"volume":206},"2025-10-15T00:00:00",631900,{"timestamp":208,"open":209,"high":163,"low":209,"close":210,"volume":211},"2025-10-16T00:00:00",11.65,11.84,984600,{"timestamp":213,"open":210,"high":214,"low":215,"close":163,"volume":216},"2025-10-19T00:00:00",11.96,11.75,510500,{"timestamp":218,"open":163,"high":214,"low":148,"close":161,"volume":219},"2025-10-20T00:00:00",482400,{"timestamp":221,"open":161,"high":132,"low":153,"close":222,"volume":223},"2025-10-21T00:00:00",11.98,755600,{"timestamp":225,"open":153,"high":226,"low":153,"close":227,"volume":228},"2025-10-22T00:00:00",12.19,12.05,715100,{"timestamp":230,"open":231,"high":232,"low":231,"close":233,"volume":234},"2025-10-23T00:00:00",12.09,12.55,12.5,1522500,{"timestamp":236,"open":237,"high":238,"low":237,"close":239,"volume":240},"2025-10-26T00:00:00",12.6,12.82,12.64,1104500,{"timestamp":242,"open":237,"high":243,"low":244,"close":245,"volume":246},"2025-10-27T00:00:00",12.78,12.49,12.71,1443400,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-10-28T00:00:00",12.76,12.97,12.75,12.8,806700,{"timestamp":255,"open":252,"high":256,"low":257,"close":258,"volume":259},"2025-10-29T00:00:00",13.08,12.79,13.01,1102300,{"timestamp":261,"open":262,"high":263,"low":264,"close":262,"volume":265},"2025-10-30T00:00:00",13.05,13.17,12.99,723500,{"timestamp":267,"open":262,"high":268,"low":262,"close":269,"volume":270},"2025-11-02T00:00:00",13.4,13.36,1556900,{"timestamp":272,"open":263,"high":273,"low":263,"close":274,"volume":275},"2025-11-03T00:00:00",13.46,13.45,1026800,{"timestamp":277,"open":278,"high":279,"low":278,"close":280,"volume":281},"2025-11-04T00:00:00",13.37,13.65,13.6,782200,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-11-05T00:00:00",13.49,13.68,13.38,13.59,1160600,{"timestamp":290,"open":291,"high":285,"low":292,"close":293,"volume":294},"2025-11-06T00:00:00",13.57,13.51,13.53,615000,{"timestamp":296,"open":297,"high":280,"low":298,"close":299,"volume":300},"2025-11-09T00:00:00",13.47,13.3,13.42,599400,{"timestamp":302,"open":286,"high":303,"low":304,"close":305,"volume":306},"2025-11-10T00:00:00",13.72,13.34,13.64,780300,{"timestamp":75,"open":308,"high":309,"low":310,"close":311,"volume":312},13.58,13.79,13.04,13.13,2720900,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-11-12T00:00:00",13.03,13.24,12.4,12.44,1462100,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-11-13T00:00:00",12.38,12.42,12.21,12.32,1794200,{"timestamp":328,"open":329,"high":323,"low":226,"close":330,"volume":331},"2025-11-16T00:00:00",12.41,12.23,1499900,{"timestamp":76,"open":333,"high":334,"low":335,"close":336,"volume":337},12.14,12.37,12.1,12.3,644100,{"timestamp":339,"open":329,"high":329,"low":340,"close":341,"volume":342},"2025-11-18T00:00:00",12.27,12.31,921500,{"timestamp":344,"open":233,"high":233,"low":341,"close":345,"volume":346},"2025-11-20T00:00:00",12.45,549500,{"timestamp":348,"open":349,"high":350,"low":329,"close":351,"volume":352},"2025-11-23T00:00:00",12.63,12.69,12.61,843500,{"timestamp":354,"open":237,"high":238,"low":244,"close":355,"volume":356},"2025-11-24T00:00:00",12.81,508600,{"timestamp":358,"open":257,"high":359,"low":360,"close":361,"volume":362},"2025-11-25T00:00:00",13.15,12.72,13.11,860500,{"timestamp":364,"open":365,"high":366,"low":367,"close":315,"volume":368},"2025-11-26T00:00:00",12.98,13.1,12.93,520900,{"timestamp":77,"open":250,"high":370,"low":250,"close":371,"volume":372},13.48,13.39,913500,{"timestamp":374,"open":375,"high":376,"low":316,"close":377,"volume":378},"2025-11-30T00:00:00",13.55,13.56,13.33,497500,{"timestamp":380,"open":381,"high":382,"low":233,"close":383,"volume":384},"2025-12-01T00:00:00",12.7,12.83,12.67,5646200,{"timestamp":386,"open":382,"high":310,"low":383,"close":387,"volume":388},"2025-12-02T00:00:00",12.77,3131800,{"timestamp":390,"open":252,"high":366,"low":391,"close":367,"volume":392},"2025-12-03T00:00:00",12.74,2756800,{"timestamp":394,"open":395,"high":395,"low":323,"close":396,"volume":397},"2025-12-04T00:00:00",13.12,12.48,2503900,{"timestamp":399,"open":400,"high":360,"low":345,"close":233,"volume":401},"2025-12-07T00:00:00",12.54,1404300,{"timestamp":403,"open":232,"high":251,"low":404,"close":405,"volume":406},"2025-12-08T00:00:00",12.29,12.62,1019900,{"timestamp":408,"open":232,"high":409,"low":410,"close":249,"volume":411},"2025-12-09T00:00:00",12.86,12.53,1271800,{"timestamp":413,"open":414,"high":315,"low":251,"close":264,"volume":415},"2025-12-10T00:00:00",12.84,551800,{"timestamp":417,"open":418,"high":304,"low":418,"close":419,"volume":420},"2025-12-11T00:00:00",12.95,13.25,757800,{"timestamp":422,"open":423,"high":424,"low":423,"close":425,"volume":426},"2025-12-14T00:00:00",13.21,13.7,13.61,831600,{"timestamp":428,"open":287,"high":287,"low":429,"close":430,"volume":431},"2025-12-15T00:00:00",13.22,13.35,762400,{"timestamp":433,"open":273,"high":284,"low":366,"close":434,"volume":435},"2025-12-16T00:00:00",13.27,1314300,{"timestamp":437,"open":419,"high":370,"low":419,"close":377,"volume":438},"2025-12-17T00:00:00",626400,{"timestamp":440,"open":284,"high":425,"low":419,"close":278,"volume":441},"2025-12-18T00:00:00",380000,{"timestamp":443,"open":430,"high":444,"low":423,"close":429,"volume":445},"2025-12-21T00:00:00",13.41,410600,{"timestamp":447,"open":298,"high":448,"low":316,"close":449,"volume":450},"2025-12-22T00:00:00",13.93,13.9,786500,{"timestamp":452,"open":449,"high":449,"low":303,"close":453,"volume":454},"2025-12-25T00:00:00",13.82,431800,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2025-12-28T00:00:00",13.89,14.08,13.8,13.99,435100,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2025-12-29T00:00:00",14.09,14.22,14.03,14.1,713700,{"timestamp":470,"open":471,"high":472,"low":473,"close":474,"volume":195},"2026-01-01T00:00:00",14.07,14.3,13.95,14.04,{"timestamp":476,"open":473,"high":477,"low":448,"close":478,"volume":479},"2026-01-04T00:00:00",14.38,14.29,469200,{"timestamp":481,"open":482,"high":483,"low":465,"close":484,"volume":485},"2026-01-05T00:00:00",14.23,14.4,14.33,1102500,{"timestamp":487,"open":484,"high":488,"low":489,"close":490,"volume":491},"2026-01-06T00:00:00",14.44,14.28,14.35,602400,{"timestamp":493,"open":484,"high":494,"low":471,"close":495,"volume":468},"2026-01-07T00:00:00",14.49,14.12,{"timestamp":497,"open":498,"high":490,"low":464,"close":467,"volume":499},"2026-01-08T00:00:00",14.19,568400,{"timestamp":501,"open":502,"high":502,"low":503,"close":504,"volume":505},"2026-01-11T00:00:00",14.17,13.88,14.05,854200,{"timestamp":507,"open":474,"high":467,"low":508,"close":449,"volume":509},"2026-01-12T00:00:00",13.81,656200,{"timestamp":511,"open":474,"high":465,"low":460,"close":465,"volume":512},"2026-01-13T00:00:00",489700,{"timestamp":514,"open":472,"high":483,"low":449,"close":473,"volume":515},"2026-01-14T00:00:00",644300,{"timestamp":517,"open":474,"high":518,"low":303,"close":519,"volume":520},"2026-01-15T00:00:00",14.06,13.87,409200,{"timestamp":522,"open":519,"high":448,"low":523,"close":453,"volume":524},"2026-01-18T00:00:00",13.78,247500,{"timestamp":526,"open":523,"high":527,"low":305,"close":528,"volume":529},"2026-01-19T00:00:00",13.86,13.74,767000,{"timestamp":531,"open":503,"high":472,"low":527,"close":532,"volume":533},"2026-01-20T00:00:00",14.27,810200,{"timestamp":535,"open":536,"high":537,"low":536,"close":538,"volume":539},"2026-01-21T00:00:00",14.14,14.65,14.51,837700,{"timestamp":541,"open":488,"high":542,"low":543,"close":544,"volume":545},"2026-01-22T00:00:00",14.93,14.41,14.82,520500,{"timestamp":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-01-25T00:00:00",14.89,15.02,14.5,14.96,822200,{"timestamp":554,"open":549,"high":555,"low":549,"close":556,"volume":557},"2026-01-26T00:00:00",15.58,15.4,604100,{"timestamp":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-01-27T00:00:00",15.47,15.65,15.39,15.6,778600,{"timestamp":566,"open":563,"high":567,"low":568,"close":569,"volume":570},"2026-01-28T00:00:00",15.81,15.28,15.5,658600,{"timestamp":572,"open":573,"high":574,"low":562,"close":575,"volume":576},"2026-01-29T00:00:00",15.51,15.54,15.45,91800,{"timestamp":578,"open":569,"high":579,"low":580,"close":569,"volume":581},"2026-02-01T00:00:00",15.76,15.48,748500,{"timestamp":583,"open":584,"high":585,"low":573,"close":586,"volume":587},"2026-02-02T00:00:00",15.62,15.96,15.53,852200,{"timestamp":589,"open":590,"high":590,"low":591,"close":592,"volume":593},"2026-02-03T00:00:00",15.67,14.97,15.13,751600,{"timestamp":595,"open":596,"high":597,"low":598,"close":592,"volume":599},"2026-02-04T00:00:00",15.12,15.33,15.06,534400,{"timestamp":601,"open":602,"high":603,"low":604,"close":551,"volume":605},"2026-02-05T00:00:00",15.03,15.17,14.87,487100,{"timestamp":607,"open":608,"high":568,"low":609,"close":568,"volume":610},"2026-02-08T00:00:00",15.16,15.08,422400,{"timestamp":612,"open":613,"high":614,"low":609,"close":608,"volume":615},"2026-02-09T00:00:00",15.29,15.32,400200,{"timestamp":617,"open":603,"high":618,"low":619,"close":620,"volume":621},"2026-02-10T00:00:00",15.46,15.14,15.34,731700,{"timestamp":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2026-02-11T00:00:00",15.27,15.35,15.04,15.15,805900,{"timestamp":630,"open":592,"high":619,"low":631,"close":632,"volume":633},"2026-02-12T00:00:00",14.83,15.01,665900,{"timestamp":635,"open":598,"high":624,"low":598,"close":619,"volume":636},"2026-02-17T00:00:00",232600,{"timestamp":638,"open":639,"high":640,"low":641,"close":592,"volume":642},"2026-02-18T00:00:00",15.18,15.24,14.92,2503200,{"timestamp":644,"open":609,"high":645,"low":641,"close":646,"volume":647},"2026-02-19T00:00:00",15.3,15.25,772900,{"timestamp":649,"open":560,"high":560,"low":609,"close":614,"volume":650},"2026-02-22T00:00:00",1070100,{"timestamp":652,"open":556,"high":653,"low":654,"close":653,"volume":655},"2026-02-23T00:00:00",15.64,15.26,1379200,{"timestamp":657,"open":658,"high":659,"low":660,"close":645,"volume":661},"2026-02-24T00:00:00",15.68,15.72,15.2,731400,{"timestamp":663,"open":613,"high":562,"low":632,"close":624,"volume":664},"2026-02-25T00:00:00",526100,{"timestamp":666,"open":639,"high":624,"low":602,"close":667,"volume":294},"2026-02-26T00:00:00",15.09,{"timestamp":669,"open":609,"high":670,"low":671,"close":592,"volume":672},"2026-03-01T00:00:00",15.23,14.74,433400,{"timestamp":674,"open":675,"high":549,"low":676,"close":677,"volume":678},"2026-03-02T00:00:00",14.99,14.59,14.81,834100,{"timestamp":680,"open":681,"high":608,"low":681,"close":682,"volume":683},"2026-03-03T00:00:00",14.86,15.07,463200,{"timestamp":685,"open":632,"high":686,"low":687,"close":688,"volume":689},"2026-03-04T00:00:00",15.1,14.78,14.88,436200,{"timestamp":691,"open":692,"high":604,"low":472,"close":693,"volume":694},"2026-03-05T00:00:00",14.8,14.37,770400,{"timestamp":696,"open":490,"high":697,"low":482,"close":698,"volume":699},"2026-03-08T00:00:00",14.75,14.67,499600,{"timestamp":701,"open":702,"high":703,"low":698,"close":704,"volume":705},"2026-03-09T00:00:00",14.76,15.19,14.98,624800,{"timestamp":707,"open":591,"high":627,"low":677,"close":708,"volume":709},"2026-03-10T00:00:00",14.9,392800,{"timestamp":711,"open":712,"high":677,"low":458,"close":464,"volume":713},"2026-03-11T00:00:00",14.77,640500,{"timestamp":715,"open":478,"high":716,"low":519,"close":448,"volume":717},"2026-03-12T00:00:00",14.43,284000,{"timestamp":719,"open":458,"high":720,"low":460,"close":464,"volume":721},"2026-03-15T00:00:00",14.25,340300,{"timestamp":723,"open":724,"high":720,"low":519,"close":458,"volume":725},"2026-03-16T00:00:00",14.15,751000,{"timestamp":727,"open":471,"high":471,"low":528,"close":453,"volume":728},"2026-03-17T00:00:00",465700,{"timestamp":730,"open":519,"high":449,"low":731,"close":732,"volume":733},"2026-03-18T00:00:00",13.43,13.75,868900,{"timestamp":735,"open":291,"high":523,"low":736,"close":736,"volume":737},"2026-03-19T00:00:00",13.29,1445500,{"timestamp":739,"open":269,"high":449,"low":269,"close":740,"volume":741},"2026-03-22T00:00:00",13.84,698700,{"timestamp":743,"open":453,"high":744,"low":745,"close":746,"volume":747},"2026-03-23T00:00:00",13.85,13.62,13.77,489800,{"timestamp":749,"open":750,"high":504,"low":508,"close":527,"volume":751},"2026-03-24T00:00:00",13.91,544800,{"timestamp":753,"open":459,"high":459,"low":299,"close":308,"volume":754},"2026-03-25T00:00:00",499500,{"timestamp":756,"open":370,"high":280,"low":757,"close":377,"volume":758},"2026-03-26T00:00:00",13.31,601800,{"timestamp":760,"open":268,"high":376,"low":757,"close":273,"volume":761},"2026-03-29T00:00:00",912600,{"timestamp":763,"open":293,"high":744,"low":278,"close":764,"volume":765},"2026-03-30T00:00:00",13.83,3554200,{"timestamp":767,"open":449,"high":466,"low":459,"close":449,"volume":768},"2026-03-31T00:00:00",767700,{"timestamp":770,"open":771,"high":771,"low":279,"close":527,"volume":772},"2026-04-01T00:00:00",13.96,947300,{"timestamp":774,"open":460,"high":464,"low":459,"close":453,"volume":775},"2026-04-05T00:00:00",549800,{"timestamp":777,"open":778,"high":779,"low":274,"close":308,"volume":780},"2026-04-06T00:00:00",13.97,13.98,1222700,{"timestamp":782,"open":518,"high":783,"low":784,"close":785,"volume":786},"2026-04-07T00:00:00",14.31,14,14.01,1993400,{"timestamp":788,"open":466,"high":484,"low":460,"close":720,"volume":789},"2026-04-08T00:00:00",895800,{"timestamp":791,"open":792,"high":793,"low":794,"close":795,"volume":796},"2026-04-09T00:00:00",14.26,14.54,14.2,14.36,583700,{"timestamp":798,"open":550,"high":799,"low":720,"close":550,"volume":800},"2026-04-12T00:00:00",14.64,925200,{"timestamp":802,"open":803,"high":804,"low":538,"close":805,"volume":806},"2026-04-13T00:00:00",14.58,14.69,14.55,674500,{"timestamp":808,"open":805,"high":809,"low":810,"close":811,"volume":812},"2026-04-14T00:00:00",14.68,14.42,14.47,600600,{"timestamp":814,"open":815,"high":816,"low":724,"close":489,"volume":817},"2026-04-15T00:00:00",14.56,14.62,750000,{"timestamp":819,"open":472,"high":538,"low":820,"close":502,"volume":821},"2026-04-16T00:00:00",14.11,851400,{"timestamp":823,"open":550,"high":804,"low":472,"close":550,"volume":824},"2026-04-19T00:00:00",1347200,{"timestamp":826,"open":746,"high":764,"low":278,"close":827,"volume":828},"2026-04-21T00:00:00",13.44,1050700,{"timestamp":830,"open":268,"high":279,"low":423,"close":831,"volume":832},"2026-04-22T00:00:00",13.23,1320900,{"timestamp":834,"open":316,"high":304,"low":258,"close":835,"volume":836},"2026-04-23T00:00:00",13.16,726600,{"timestamp":838,"open":839,"high":839,"low":840,"close":264,"volume":841},"2026-04-26T00:00:00",13.26,12.94,534700,{"timestamp":843,"open":844,"high":844,"low":251,"close":845,"volume":846},"2026-04-27T00:00:00",13.02,12.85,440300,{"timestamp":848,"open":257,"high":414,"low":849,"close":405,"volume":850},"2026-04-28T00:00:00",12.57,692300,{"timestamp":852,"open":252,"high":409,"low":349,"close":245,"volume":853},"2026-04-29T00:00:00",714200,{"timestamp":855,"open":245,"high":856,"low":345,"close":857,"volume":858},"2026-05-03T00:00:00",12.73,12.56,1133400,{"timestamp":860,"open":861,"high":862,"low":233,"close":232,"volume":863},"2026-05-04T00:00:00",12.51,12.65,581200,{"timestamp":865,"open":862,"high":264,"low":239,"close":239,"volume":866},"2026-05-05T00:00:00",788000,{"timestamp":868,"open":264,"high":263,"low":239,"close":869,"volume":870},"2026-05-06T00:00:00",12.9,988100,{"timestamp":872,"open":250,"high":298,"low":873,"close":873,"volume":874},"2026-05-07T00:00:00",12.89,2780200,{"timestamp":876,"open":873,"high":262,"low":391,"close":382,"volume":877},"2026-05-10T00:00:00",3496900,{"timestamp":879,"open":387,"high":315,"low":381,"close":880,"volume":881},"2026-05-11T00:00:00",12.92,829300,{"timestamp":883,"open":873,"high":395,"low":856,"close":252,"volume":884},"2026-05-12T00:00:00",1095600,{"timestamp":886,"open":243,"high":258,"low":251,"close":887,"volume":728},"2026-05-13T00:00:00",12.87,{"timestamp":889,"open":251,"high":251,"low":890,"close":350,"volume":891},"2026-05-14T00:00:00",12.52,574500,{"timestamp":893,"open":350,"high":382,"low":861,"close":237,"volume":894},"2026-05-17T00:00:00",494400,{"timestamp":896,"open":237,"high":405,"low":897,"close":898,"volume":899},"2026-05-18T00:00:00",12.34,12.46,512500,{"timestamp":901,"open":898,"high":284,"low":898,"close":304,"volume":902},"2026-05-19T00:00:00",1530700,{"timestamp":904,"open":299,"high":299,"low":367,"close":905,"volume":906},"2026-05-20T00:00:00",13.28,696600,{"timestamp":908,"open":298,"high":268,"low":256,"close":366,"volume":909},"2026-05-21T00:00:00",525300,{"timestamp":911,"open":627,"high":646,"low":912,"close":913,"volume":914},"2026-05-24T00:00:00",14.95,15.05,5196300,{"timestamp":916,"open":626,"high":627,"low":549,"close":913,"volume":917},"2026-05-25T00:00:00",2270900,{"timestamp":919,"open":686,"high":640,"low":598,"close":619,"volume":920},"2026-05-26T00:00:00",2024200,{"timestamp":922,"open":703,"high":568,"low":627,"close":923,"volume":924},"2026-05-27T00:00:00",15.21,1215700,{"timestamp":926,"open":923,"high":568,"low":608,"close":660,"volume":927},"2026-05-28T00:00:00",2152300,{"timestamp":929,"open":646,"high":597,"low":627,"close":645,"volume":930},"2026-05-31T00:00:00",2216500,{"timestamp":932,"open":923,"high":614,"low":627,"close":645,"volume":933},"2026-06-01T00:00:00",1612600,{"timestamp":935,"open":936,"high":613,"low":923,"close":936,"volume":937},"2026-06-02T00:00:00",15.22,1684100,{"timestamp":939,"open":936,"high":654,"low":675,"close":654,"volume":940},"2026-06-04T00:00:00",1124500,{"timestamp":942,"open":660,"high":646,"low":608,"close":703,"volume":943},"2026-06-07T00:00:00",497000,{"timestamp":945,"open":936,"high":654,"low":603,"close":703,"volume":946},"2026-06-08T00:00:00",1175200,{"timestamp":948,"open":603,"high":670,"low":627,"close":603,"volume":949},"2026-06-09T00:00:00",770700,{"timestamp":951,"open":603,"high":562,"low":627,"close":625,"volume":952},"2026-06-10T00:00:00",1452800,{"timestamp":954,"open":568,"high":955,"low":703,"close":660,"volume":956},"2026-06-11T00:00:00",15.38,605200,{"timestamp":958,"open":660,"high":614,"low":603,"close":660,"volume":959},"2026-06-14T00:00:00",651700,{"timestamp":961,"open":703,"high":645,"low":603,"close":670,"volume":962},"2026-06-15T00:00:00",451400,{"timestamp":964,"open":646,"high":965,"low":703,"close":923,"volume":966},"2026-06-16T00:00:00",15.41,989300,{"timestamp":968,"open":923,"high":969,"low":923,"close":645,"volume":970},"2026-06-17T00:00:00",15.37,709500,{"timestamp":972,"open":614,"high":597,"low":670,"close":624,"volume":973},"2026-06-18T00:00:00",700800,{"timestamp":975,"open":640,"high":597,"low":670,"close":645,"volume":976},"2026-06-21T00:00:00",597800,{"timestamp":978,"open":645,"high":955,"low":654,"close":955,"volume":979},"2026-06-22T00:00:00",1541800,{"timestamp":981,"open":620,"high":562,"low":645,"close":562,"volume":982},"2026-06-23T00:00:00",664300,{"timestamp":984,"open":597,"high":618,"low":597,"close":618,"volume":985},"2026-06-24T00:00:00",773500,{"timestamp":987,"open":575,"high":569,"low":965,"close":988,"volume":989},"2026-06-25T00:00:00",15.49,567700,{"timestamp":991,"open":988,"high":574,"low":560,"close":574,"volume":992},"2026-06-28T00:00:00",401100,{"timestamp":994,"open":988,"high":561,"low":580,"close":563,"volume":995},"2026-06-29T00:00:00",507400,{"timestamp":997,"open":998,"high":584,"low":614,"close":999,"volume":1000},"2026-06-30T00:00:00",15.59,15.42,1878300,{"timestamp":1002,"open":999,"high":569,"low":614,"close":569,"volume":1003},"2026-07-01T00:00:00",3031900,{"timestamp":1005,"open":988,"high":1006,"low":625,"close":999,"volume":1007},"2026-07-02T00:00:00",15.52,536400,{"timestamp":1009,"open":1010,"high":999,"low":625,"close":969,"volume":1011},"2026-07-05T00:00:00",15.36,391100,{"timestamp":1013,"open":969,"high":965,"low":603,"close":613,"volume":1014},"2026-07-06T00:00:00",1238900,{"timestamp":1016,"open":640,"high":625,"low":660,"close":625,"volume":1017},"2026-07-07T00:00:00",485000,{"timestamp":1019,"open":597,"high":569,"low":1020,"close":575,"volume":1021},"2026-07-08T00:00:00",15.31,619400,{"timestamp":1023,"open":1024,"high":1025,"low":969,"close":1026,"volume":1027},"2026-07-09T00:00:00",15.57,15.61,15.44,1102900,{"timestamp":1029,"open":575,"high":580,"low":969,"close":556,"volume":1030},"2026-07-12T00:00:00",311400,{"timestamp":1032,"open":965,"high":988,"low":969,"close":988,"volume":1033},"2026-07-13T00:00:00",864600,{"timestamp":1035,"open":569,"high":573,"low":556,"close":569,"volume":1036},"2026-07-14T00:00:00",1248900,{"timestamp":1038,"open":575,"high":573,"low":1010,"close":1026,"volume":1039},"2026-07-15T00:00:00",289100,{"timestamp":1041,"open":955,"high":618,"low":955,"close":575,"volume":1042},"2026-07-16T00:00:00",535500,{"timestamp":1044,"open":618,"high":988,"low":645,"close":645,"volume":1045},"2026-07-19T00:00:00",643000,{"timestamp":1047,"open":645,"high":955,"low":568,"close":625,"volume":1048},"2026-07-20T00:00:00",894800,{"timestamp":1050,"open":625,"high":1026,"low":597,"close":556,"volume":1051},"2026-07-21T00:00:00",341400,{"timestamp":1053,"open":575,"high":560,"low":1010,"close":1054,"volume":1055},"2026-07-22T00:00:00",15.43,300100,{"timestamp":1057,"open":969,"high":1054,"low":597,"close":1054,"volume":1058},"2026-07-23T00:00:00",454100,{"timestamp":1060,"open":955,"high":618,"low":614,"close":999,"volume":1061},"2026-07-26T00:00:00",243800,{"timestamp":1063,"open":574,"high":555,"low":999,"close":569,"volume":1064},"2026-07-27T00:00:00",717200,{"timestamp":1066,"open":580,"high":584,"low":560,"close":998,"volume":1067},"2026-07-28T00:00:00",694200,{"timestamp":1069,"open":1024,"high":1070,"low":1071,"close":561,"volume":1072},"2026-07-29T00:00:00",15.66,15.55,365900,{"timestamp":1074,"open":1075,"high":1076,"low":1075,"close":1076,"volume":1077},"2026-07-30T00:00:00",15.56,15.75,490100,{"timestamp":1079,"open":1080,"high":1081,"low":1082,"close":1081,"volume":1083},"2026-08-02T00:00:00",15.78,15.8,15.7,376500,{"timestamp":1085,"open":1086,"high":95,"low":1086,"close":567,"volume":1087},"2026-08-03T00:00:00",15.79,379900,{"timestamp":1089,"open":1086,"high":1090,"low":574,"close":563,"volume":1091},"2026-08-04T00:00:00",15.85,658800,{"timestamp":1093,"open":1025,"high":1094,"low":1006,"close":561,"volume":1095},"2026-08-05T00:00:00",15.71,726400,{"timestamp":1097,"open":653,"high":1070,"low":560,"close":563,"volume":1098},"2026-08-06T00:00:00",489400,{"timestamp":1100,"open":574,"high":658,"low":574,"close":658,"volume":1101},"2026-08-09T00:00:00",859400,{"timestamp":1103,"open":561,"high":590,"low":1071,"close":1024,"volume":1104},"2026-08-10T00:00:00",553400,{"timestamp":1106,"open":563,"high":584,"low":574,"close":1024,"volume":1107},"2026-08-11T00:00:00",436700,{"timestamp":1109,"open":1024,"high":653,"low":1075,"close":653,"volume":1110},"2026-08-12T00:00:00",449500,{"timestamp":1112,"open":1025,"high":653,"low":1024,"close":563,"volume":1113},"2026-08-13T00:00:00",1589400,{"timestamp":1115,"open":574,"high":1116,"low":574,"close":1070,"volume":1117},"2026-08-16T00:00:00",15.69,356600,{"timestamp":1119,"open":1120,"high":1120,"low":1025,"close":1025,"volume":1121},"2026-08-17T00:00:00",15.73,493900,{"timestamp":1123,"open":1025,"high":590,"low":998,"close":1124,"volume":1125},"2026-08-18T00:00:00",15.63,363900,{"timestamp":1127,"open":563,"high":1070,"low":555,"close":1070,"volume":1128},"2026-08-19T00:00:00",679900,{"timestamp":1130,"open":1070,"high":1094,"low":653,"close":561,"volume":1131},"2026-08-20T00:00:00",364500,{"timestamp":1133,"open":1124,"high":1076,"low":1124,"close":1076,"volume":1134},"2026-08-23T00:00:00",603200,{"timestamp":1136,"open":1082,"high":1137,"low":590,"close":1076,"volume":1138},"2026-08-24T00:00:00",15.77,495800,{"timestamp":1140,"open":1076,"high":1080,"low":590,"close":590,"volume":1141},"2026-08-25T00:00:00",638500,{"timestamp":1143,"open":658,"high":1137,"low":1070,"close":1082,"volume":1144},"2026-08-26T00:00:00",660600,{"timestamp":1146,"open":1137,"high":1137,"low":1116,"close":1082,"volume":1147},"2026-08-27T00:00:00",682300,{"timestamp":1149,"open":1082,"high":1086,"low":1082,"close":1150,"volume":1151},"2026-08-30T00:00:00",15.74,613600,{"timestamp":1153,"open":659,"high":1150,"low":1116,"close":1094,"volume":1154},"2026-08-31T00:00:00",764500,{"timestamp":1156,"open":1094,"high":1157,"low":1082,"close":659,"volume":1158},"2026-09-01T00:00:00",15.82,443900,{"timestamp":1160,"open":659,"high":1161,"low":1082,"close":659,"volume":1162},"2026-09-02T00:00:00",15.92,381900,{"timestamp":1164,"open":1080,"high":1086,"low":1094,"close":1086,"volume":1165},"2026-09-03T00:00:00",466200,{"timestamp":1167,"open":1168,"high":1168,"low":659,"close":579,"volume":1169},"2026-09-07T00:00:00",15.87,173600,{"timestamp":1171,"open":1137,"high":1172,"low":1076,"close":1157,"volume":1173},"2026-09-08T00:00:00",15.83,429900,{"timestamp":1175,"open":1157,"high":1168,"low":1081,"close":1168,"volume":1176},"2026-09-09T00:00:00",283300,{"timestamp":1178,"open":1157,"high":1179,"low":1086,"close":1081,"volume":1180},"2026-09-10T00:00:00",15.86,210600,{"timestamp":1182,"open":1086,"high":1172,"low":1082,"close":1081,"volume":1183},"2026-09-13T00:00:00",361500,{"timestamp":1185,"open":1172,"high":1090,"low":1086,"close":1081,"volume":1186},"2026-09-14T00:00:00",287900,{"timestamp":1188,"open":1081,"high":1172,"low":1120,"close":1157,"volume":1189},"2026-09-15T00:00:00",272700,{"timestamp":1191,"open":1192,"high":1193,"low":567,"close":1193,"volume":1194},"2026-09-16T00:00:00",15.84,15.91,6240300,{"timestamp":1196,"open":1197,"high":1198,"low":1168,"close":1197,"volume":1199},"2026-09-17T00:00:00",15.9,16,715300,{"timestamp":1201,"open":1202,"high":111,"low":1192,"close":1203,"volume":1204},"2026-09-20T00:00:00",15.95,15.89,321300,{"timestamp":1206,"open":1157,"high":1207,"low":1157,"close":1208,"volume":1209},"2026-09-21T00:00:00",15.98,15.93,758700,{"timestamp":1211,"open":1168,"high":1202,"low":1179,"close":95,"volume":1212},"2026-09-22T00:00:00",1913800,{"timestamp":1214,"open":1193,"high":1202,"low":1197,"close":1208,"volume":1215},"2026-09-23T00:00:00",271600,[]]