[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ffP_ESamVFGvjmRJ-dMbUgJQ-uIb3Nvhz2nWG1MxPb-I":3,"$fiweNXelNOn1HjUGOeprRy_HO7qkpwq7gKZ7fc08aK-c":46,"$ffze4E4DqVtsKQ1i976Isk4oSTL06424aJOZaLc9EWz8":50},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HAGA4","haga4","stock","Haga S.A. Industria E Comercio","Haga","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.68,-0.02,-1.1765,"BRL","2026-09-24T23:48:18Z",{"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},7.282,2.982,0,null,0.23,0.56,0.29,0.54,0.73,44735173,82456935,244.2,169.19,114.9,263.46,250.68,27.65,0.25,0.58,2.51,1.1277,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","HAPV3",{"items":47,"totalItens":21,"success":48,"errors":49,"limitReached":21},[],true,[],{"items":51,"totalItens":21,"success":48,"errors":784,"limitReached":21},[52,57,61,63,67,72,77,82,86,90,94,99,102,105,108,111,114,117,119,122,125,128,131,134,136,138,141,144,147,150,152,154,156,158,161,163,165,170,173,176,180,184,188,192,194,196,199,202,205,208,210,213,215,218,221,223,226,230,232,234,236,239,242,245,248,250,253,255,258,261,264,267,270,272,275,277,280,283,285,288,291,294,297,302,306,311,316,320,322,325,330,335,338,341,347,352,357,362,367,372,376,380,384,387,390,392,395,397,400,403,406,410,413,415,418,420,422,425,428,431,434,437,442,447,451,455,459,462,467,470,473,476,478,481,484,486,490,492,495,497,502,506,509,511,515,518,521,524,526,529,532,536,539,542,544,546,548,550,553,556,559,562,565,568,571,573,575,577,579,582,584,587,590,592,595,597,600,602,604,607,609,611,614,617,620,623,625,628,631,634,636,638,640,643,645,647,650,652,654,656,658,660,662,665,668,670,672,675,677,679,682,685,687,690,692,695,698,701,706,712,717,724,728,733,737,739,743,745,750,756,759,764,768,771,774,777,779,782],{"timestamp":53,"open":54,"high":54,"low":55,"close":55,"volume":56},"2025-09-25T00:00:00",1.13,1.12,2300,{"timestamp":58,"open":54,"high":59,"low":54,"close":59,"volume":60},"2025-09-28T00:00:00",1.16,100,{"timestamp":62,"open":54,"high":54,"low":54,"close":54,"volume":20},"2025-09-30T00:00:00",{"timestamp":64,"open":55,"high":55,"low":65,"close":65,"volume":66},"2025-10-01T00:00:00",1.1,5500,{"timestamp":68,"open":69,"high":69,"low":70,"close":54,"volume":71},"2025-10-02T00:00:00",1.14,1.06,600,{"timestamp":73,"open":74,"high":74,"low":75,"close":65,"volume":76},"2025-10-05T00:00:00",1.15,1.05,33800,{"timestamp":78,"open":79,"high":54,"low":80,"close":80,"volume":81},"2025-10-06T00:00:00",1.09,1.03,24400,{"timestamp":83,"open":80,"high":75,"low":80,"close":84,"volume":85},"2025-10-07T00:00:00",1.04,25300,{"timestamp":87,"open":65,"high":65,"low":88,"close":88,"volume":89},"2025-10-08T00:00:00",1.01,29900,{"timestamp":91,"open":92,"high":55,"low":84,"close":84,"volume":93},"2025-10-09T00:00:00",1.07,19300,{"timestamp":95,"open":65,"high":96,"low":97,"close":75,"volume":98},"2025-10-12T00:00:00",1.11,1.02,26800,{"timestamp":100,"open":75,"high":96,"low":97,"close":79,"volume":101},"2025-10-13T00:00:00",4400,{"timestamp":103,"open":84,"high":79,"low":80,"close":79,"volume":104},"2025-10-16T00:00:00",4700,{"timestamp":106,"open":79,"high":69,"low":79,"close":79,"volume":107},"2025-10-19T00:00:00",1300,{"timestamp":109,"open":54,"high":54,"low":75,"close":96,"volume":110},"2025-10-20T00:00:00",500,{"timestamp":112,"open":84,"high":54,"low":84,"close":96,"volume":113},"2025-10-21T00:00:00",800,{"timestamp":115,"open":69,"high":69,"low":96,"close":55,"volume":116},"2025-10-22T00:00:00",3200,{"timestamp":118,"open":69,"high":69,"low":69,"close":69,"volume":113},"2025-10-23T00:00:00",{"timestamp":120,"open":55,"high":74,"low":55,"close":54,"volume":121},"2025-10-26T00:00:00",1000,{"timestamp":123,"open":69,"high":74,"low":55,"close":74,"volume":124},"2025-10-27T00:00:00",400,{"timestamp":126,"open":74,"high":74,"low":96,"close":54,"volume":127},"2025-10-29T00:00:00",4500,{"timestamp":129,"open":65,"high":74,"low":65,"close":55,"volume":130},"2025-10-30T00:00:00",10900,{"timestamp":132,"open":74,"high":74,"low":55,"close":55,"volume":133},"2025-11-02T00:00:00",1100,{"timestamp":135,"open":54,"high":54,"low":54,"close":54,"volume":20},"2025-11-03T00:00:00",{"timestamp":137,"open":55,"high":69,"low":96,"close":54,"volume":107},"2025-11-04T00:00:00",{"timestamp":139,"open":69,"high":69,"low":96,"close":54,"volume":140},"2025-11-05T00:00:00",1200,{"timestamp":142,"open":96,"high":54,"low":96,"close":96,"volume":143},"2025-11-06T00:00:00",6300,{"timestamp":145,"open":69,"high":69,"low":55,"close":55,"volume":146},"2025-11-09T00:00:00",1500,{"timestamp":148,"open":96,"high":55,"low":96,"close":55,"volume":149},"2025-11-10T00:00:00",5400,{"timestamp":151,"open":55,"high":55,"low":65,"close":65,"volume":121},"2025-11-11T00:00:00",{"timestamp":153,"open":65,"high":54,"low":65,"close":54,"volume":60},"2025-11-12T00:00:00",{"timestamp":155,"open":54,"high":69,"low":54,"close":69,"volume":140},"2025-11-13T00:00:00",{"timestamp":157,"open":55,"high":54,"low":65,"close":65,"volume":56},"2025-11-16T00:00:00",{"timestamp":159,"open":65,"high":69,"low":65,"close":69,"volume":160},"2025-11-17T00:00:00",14800,{"timestamp":162,"open":59,"high":59,"low":59,"close":59,"volume":20},"2025-11-18T00:00:00",{"timestamp":164,"open":55,"high":74,"low":55,"close":74,"volume":133},"2025-11-20T00:00:00",{"timestamp":166,"open":59,"high":167,"low":55,"close":168,"volume":169},"2025-11-23T00:00:00",1.18,1.17,15500,{"timestamp":171,"open":168,"high":168,"low":59,"close":168,"volume":172},"2025-11-24T00:00:00",4800,{"timestamp":174,"open":54,"high":167,"low":55,"close":167,"volume":175},"2025-11-25T00:00:00",6400,{"timestamp":177,"open":74,"high":178,"low":74,"close":167,"volume":179},"2025-11-26T00:00:00",1.19,6700,{"timestamp":181,"open":74,"high":182,"low":69,"close":182,"volume":183},"2025-11-27T00:00:00",1.2,11200,{"timestamp":185,"open":182,"high":186,"low":74,"close":167,"volume":187},"2025-11-30T00:00:00",1.22,20400,{"timestamp":189,"open":190,"high":190,"low":182,"close":190,"volume":191},"2025-12-01T00:00:00",1.21,10000,{"timestamp":193,"open":178,"high":190,"low":178,"close":190,"volume":60},"2025-12-02T00:00:00",{"timestamp":195,"open":167,"high":178,"low":167,"close":178,"volume":191},"2025-12-03T00:00:00",{"timestamp":197,"open":167,"high":167,"low":167,"close":167,"volume":198},"2025-12-04T00:00:00",3700,{"timestamp":200,"open":178,"high":182,"low":178,"close":182,"volume":201},"2025-12-07T00:00:00",900,{"timestamp":203,"open":182,"high":182,"low":167,"close":182,"volume":204},"2025-12-08T00:00:00",200,{"timestamp":206,"open":182,"high":190,"low":182,"close":190,"volume":207},"2025-12-09T00:00:00",1900,{"timestamp":209,"open":182,"high":190,"low":178,"close":190,"volume":121},"2025-12-14T00:00:00",{"timestamp":211,"open":167,"high":178,"low":167,"close":178,"volume":212},"2025-12-15T00:00:00",8100,{"timestamp":214,"open":167,"high":190,"low":55,"close":74,"volume":143},"2025-12-16T00:00:00",{"timestamp":216,"open":182,"high":190,"low":55,"close":178,"volume":217},"2025-12-17T00:00:00",2500,{"timestamp":219,"open":178,"high":182,"low":59,"close":182,"volume":220},"2025-12-18T00:00:00",300,{"timestamp":222,"open":190,"high":190,"low":182,"close":182,"volume":204},"2025-12-21T00:00:00",{"timestamp":224,"open":182,"high":182,"low":168,"close":168,"volume":225},"2025-12-22T00:00:00",2600,{"timestamp":227,"open":59,"high":182,"low":228,"close":69,"volume":229},"2025-12-25T00:00:00",1.08,13800,{"timestamp":231,"open":69,"high":178,"low":228,"close":55,"volume":110},"2025-12-28T00:00:00",{"timestamp":233,"open":178,"high":178,"low":79,"close":79,"volume":60},"2025-12-29T00:00:00",{"timestamp":235,"open":55,"high":178,"low":96,"close":178,"volume":124},"2026-01-01T00:00:00",{"timestamp":237,"open":96,"high":186,"low":96,"close":55,"volume":238},"2026-01-04T00:00:00",3600,{"timestamp":240,"open":55,"high":178,"low":65,"close":59,"volume":241},"2026-01-05T00:00:00",4600,{"timestamp":243,"open":55,"high":190,"low":55,"close":54,"volume":244},"2026-01-06T00:00:00",10300,{"timestamp":246,"open":96,"high":69,"low":96,"close":55,"volume":247},"2026-01-07T00:00:00",12600,{"timestamp":249,"open":54,"high":54,"low":65,"close":65,"volume":66},"2026-01-08T00:00:00",{"timestamp":251,"open":65,"high":69,"low":79,"close":54,"volume":252},"2026-01-11T00:00:00",2800,{"timestamp":254,"open":96,"high":96,"low":96,"close":96,"volume":20},"2026-01-12T00:00:00",{"timestamp":256,"open":96,"high":54,"low":79,"close":65,"volume":257},"2026-01-13T00:00:00",5700,{"timestamp":259,"open":79,"high":65,"low":92,"close":228,"volume":260},"2026-01-14T00:00:00",4900,{"timestamp":262,"open":65,"high":96,"low":228,"close":65,"volume":263},"2026-01-15T00:00:00",700,{"timestamp":265,"open":79,"high":178,"low":228,"close":178,"volume":266},"2026-01-18T00:00:00",7000,{"timestamp":268,"open":55,"high":59,"low":55,"close":74,"volume":269},"2026-01-19T00:00:00",2400,{"timestamp":271,"open":74,"high":74,"low":74,"close":74,"volume":20},"2026-01-20T00:00:00",{"timestamp":273,"open":54,"high":74,"low":65,"close":74,"volume":274},"2026-01-21T00:00:00",8600,{"timestamp":276,"open":55,"high":74,"low":96,"close":74,"volume":263},"2026-01-22T00:00:00",{"timestamp":278,"open":96,"high":69,"low":96,"close":69,"volume":279},"2026-01-25T00:00:00",1600,{"timestamp":281,"open":55,"high":178,"low":55,"close":55,"volume":282},"2026-01-26T00:00:00",9100,{"timestamp":284,"open":55,"high":69,"low":55,"close":69,"volume":127},"2026-01-27T00:00:00",{"timestamp":286,"open":69,"high":69,"low":54,"close":54,"volume":287},"2026-01-28T00:00:00",2000,{"timestamp":289,"open":178,"high":178,"low":74,"close":74,"volume":290},"2026-02-01T00:00:00",1400,{"timestamp":292,"open":69,"high":190,"low":54,"close":190,"volume":293},"2026-02-02T00:00:00",17300,{"timestamp":295,"open":190,"high":190,"low":74,"close":59,"volume":296},"2026-02-03T00:00:00",9400,{"timestamp":298,"open":299,"high":300,"low":59,"close":299,"volume":301},"2026-02-05T00:00:00",1.26,1.3,3100,{"timestamp":303,"open":299,"high":300,"low":167,"close":304,"volume":305},"2026-02-08T00:00:00",1.28,3300,{"timestamp":307,"open":178,"high":308,"low":178,"close":309,"volume":310},"2026-02-09T00:00:00",1.31,1.29,8700,{"timestamp":312,"open":313,"high":308,"low":314,"close":308,"volume":315},"2026-02-10T00:00:00",1.27,1.25,18200,{"timestamp":317,"open":318,"high":318,"low":309,"close":318,"volume":319},"2026-02-11T00:00:00",1.32,4100,{"timestamp":321,"open":318,"high":318,"low":318,"close":318,"volume":204},"2026-02-12T00:00:00",{"timestamp":323,"open":299,"high":318,"low":324,"close":318,"volume":207},"2026-02-17T00:00:00",1.24,{"timestamp":326,"open":299,"high":327,"low":299,"close":328,"volume":329},"2026-02-18T00:00:00",1.57,1.42,24700,{"timestamp":331,"open":332,"high":328,"low":308,"close":333,"volume":334},"2026-02-19T00:00:00",1.41,1.4,10100,{"timestamp":336,"open":332,"high":328,"low":304,"close":337,"volume":305},"2026-02-22T00:00:00",1.35,{"timestamp":339,"open":337,"high":340,"low":337,"close":340,"volume":204},"2026-02-23T00:00:00",1.36,{"timestamp":342,"open":343,"high":344,"low":309,"close":345,"volume":346},"2026-02-24T00:00:00",1.33,1.43,1.39,53100,{"timestamp":348,"open":349,"high":350,"low":343,"close":332,"volume":351},"2026-02-25T00:00:00",1.37,1.5,33900,{"timestamp":353,"open":354,"high":355,"low":344,"close":355,"volume":356},"2026-02-26T00:00:00",1.46,1.48,38800,{"timestamp":358,"open":359,"high":360,"low":333,"close":350,"volume":361},"2026-03-01T00:00:00",1.52,1.55,88100,{"timestamp":363,"open":364,"high":365,"low":333,"close":354,"volume":366},"2026-03-02T00:00:00",1.45,1.47,7800,{"timestamp":368,"open":369,"high":370,"low":369,"close":370,"volume":371},"2026-03-03T00:00:00",1.44,1.49,21300,{"timestamp":373,"open":370,"high":374,"low":328,"close":365,"volume":375},"2026-03-04T00:00:00",1.54,28600,{"timestamp":377,"open":328,"high":365,"low":378,"close":354,"volume":379},"2026-03-05T00:00:00",1.38,17500,{"timestamp":381,"open":369,"high":364,"low":304,"close":382,"volume":383},"2026-03-08T00:00:00",1.34,124200,{"timestamp":385,"open":382,"high":340,"low":382,"close":337,"volume":386},"2026-03-09T00:00:00",23400,{"timestamp":388,"open":349,"high":344,"low":382,"close":344,"volume":389},"2026-03-10T00:00:00",9300,{"timestamp":391,"open":344,"high":364,"low":344,"close":369,"volume":60},"2026-03-11T00:00:00",{"timestamp":393,"open":318,"high":345,"low":300,"close":340,"volume":394},"2026-03-12T00:00:00",34500,{"timestamp":396,"open":349,"high":369,"low":349,"close":369,"volume":20},"2026-03-15T00:00:00",{"timestamp":398,"open":337,"high":344,"low":337,"close":344,"volume":399},"2026-03-16T00:00:00",14200,{"timestamp":401,"open":343,"high":343,"low":308,"close":318,"volume":402},"2026-03-18T00:00:00",5300,{"timestamp":404,"open":337,"high":359,"low":337,"close":350,"volume":405},"2026-03-19T00:00:00",87000,{"timestamp":407,"open":365,"high":408,"low":364,"close":350,"volume":409},"2026-03-22T00:00:00",1.51,17700,{"timestamp":411,"open":355,"high":355,"low":328,"close":365,"volume":412},"2026-03-23T00:00:00",28000,{"timestamp":414,"open":369,"high":355,"low":369,"close":365,"volume":217},"2026-03-24T00:00:00",{"timestamp":416,"open":365,"high":355,"low":328,"close":328,"volume":417},"2026-03-25T00:00:00",17000,{"timestamp":419,"open":328,"high":354,"low":328,"close":354,"volume":60},"2026-03-26T00:00:00",{"timestamp":421,"open":328,"high":328,"low":328,"close":328,"volume":20},"2026-03-29T00:00:00",{"timestamp":423,"open":328,"high":354,"low":349,"close":333,"volume":424},"2026-03-30T00:00:00",21200,{"timestamp":426,"open":378,"high":369,"low":378,"close":369,"volume":427},"2026-03-31T00:00:00",7700,{"timestamp":429,"open":333,"high":332,"low":345,"close":332,"volume":430},"2026-04-01T00:00:00",2700,{"timestamp":432,"open":378,"high":354,"low":378,"close":369,"volume":433},"2026-04-05T00:00:00",15600,{"timestamp":435,"open":369,"high":354,"low":333,"close":369,"volume":436},"2026-04-06T00:00:00",30900,{"timestamp":438,"open":369,"high":439,"low":332,"close":440,"volume":441},"2026-04-07T00:00:00",1.7,1.56,180500,{"timestamp":443,"open":327,"high":444,"low":445,"close":374,"volume":446},"2026-04-08T00:00:00",1.63,1.53,13700,{"timestamp":448,"open":449,"high":449,"low":360,"close":449,"volume":450},"2026-04-09T00:00:00",1.66,68400,{"timestamp":452,"open":453,"high":449,"low":360,"close":444,"volume":454},"2026-04-12T00:00:00",1.6,31400,{"timestamp":456,"open":444,"high":457,"low":327,"close":444,"volume":458},"2026-04-13T00:00:00",1.65,22200,{"timestamp":460,"open":444,"high":444,"low":445,"close":444,"volume":461},"2026-04-14T00:00:00",19100,{"timestamp":463,"open":464,"high":465,"low":453,"close":465,"volume":466},"2026-04-15T00:00:00",1.61,1.62,6900,{"timestamp":468,"open":444,"high":469,"low":327,"close":453,"volume":143},"2026-04-16T00:00:00",1.64,{"timestamp":471,"open":444,"high":444,"low":327,"close":327,"volume":472},"2026-04-19T00:00:00",7500,{"timestamp":474,"open":465,"high":469,"low":445,"close":464,"volume":475},"2026-04-21T00:00:00",17400,{"timestamp":477,"open":444,"high":444,"low":444,"close":444,"volume":20},"2026-04-22T00:00:00",{"timestamp":479,"open":445,"high":464,"low":445,"close":464,"volume":480},"2026-04-23T00:00:00",2200,{"timestamp":482,"open":440,"high":327,"low":360,"close":440,"volume":483},"2026-04-26T00:00:00",16800,{"timestamp":485,"open":440,"high":440,"low":359,"close":359,"volume":310},"2026-04-27T00:00:00",{"timestamp":487,"open":488,"high":488,"low":350,"close":350,"volume":489},"2026-04-28T00:00:00",1.58,9700,{"timestamp":491,"open":350,"high":408,"low":350,"close":408,"volume":287},"2026-04-29T00:00:00",{"timestamp":493,"open":350,"high":350,"low":350,"close":350,"volume":494},"2026-05-03T00:00:00",1800,{"timestamp":496,"open":359,"high":359,"low":369,"close":369,"volume":290},"2026-05-04T00:00:00",{"timestamp":498,"open":370,"high":499,"low":365,"close":500,"volume":501},"2026-05-05T00:00:00",1.75,1.71,178300,{"timestamp":503,"open":500,"high":504,"low":440,"close":439,"volume":505},"2026-05-06T00:00:00",1.73,35900,{"timestamp":507,"open":453,"high":457,"low":327,"close":469,"volume":508},"2026-05-07T00:00:00",16900,{"timestamp":510,"open":327,"high":464,"low":327,"close":464,"volume":290},"2026-05-10T00:00:00",{"timestamp":512,"open":440,"high":513,"low":350,"close":513,"volume":514},"2026-05-11T00:00:00",1.59,21000,{"timestamp":516,"open":444,"high":457,"low":359,"close":469,"volume":517},"2026-05-12T00:00:00",18100,{"timestamp":519,"open":469,"high":520,"low":327,"close":500,"volume":399},"2026-05-13T00:00:00",1.72,{"timestamp":522,"open":12,"high":520,"low":513,"close":513,"volume":523},"2026-05-17T00:00:00",20100,{"timestamp":525,"open":457,"high":500,"low":440,"close":440,"volume":366},"2026-05-18T00:00:00",{"timestamp":527,"open":12,"high":500,"low":445,"close":444,"volume":528},"2026-05-19T00:00:00",27500,{"timestamp":530,"open":360,"high":457,"low":360,"close":488,"volume":531},"2026-05-20T00:00:00",18600,{"timestamp":533,"open":534,"high":534,"low":440,"close":440,"volume":535},"2026-05-21T00:00:00",1.69,14400,{"timestamp":537,"open":360,"high":488,"low":408,"close":359,"volume":538},"2026-05-24T00:00:00",67800,{"timestamp":540,"open":359,"high":374,"low":408,"close":359,"volume":541},"2026-05-25T00:00:00",10200,{"timestamp":543,"open":445,"high":360,"low":408,"close":359,"volume":334},"2026-05-26T00:00:00",{"timestamp":545,"open":359,"high":439,"low":359,"close":360,"volume":483},"2026-05-27T00:00:00",{"timestamp":547,"open":408,"high":465,"low":350,"close":445,"volume":329},"2026-05-28T00:00:00",{"timestamp":549,"open":453,"high":453,"low":513,"close":513,"volume":60},"2026-05-31T00:00:00",{"timestamp":551,"open":465,"high":12,"low":350,"close":374,"volume":552},"2026-06-01T00:00:00",76300,{"timestamp":554,"open":350,"high":327,"low":350,"close":360,"volume":555},"2026-06-02T00:00:00",32800,{"timestamp":557,"open":408,"high":374,"low":350,"close":359,"volume":558},"2026-06-04T00:00:00",20800,{"timestamp":560,"open":355,"high":374,"low":365,"close":350,"volume":561},"2026-06-07T00:00:00",29000,{"timestamp":563,"open":408,"high":488,"low":408,"close":445,"volume":564},"2026-06-08T00:00:00",13600,{"timestamp":566,"open":440,"high":327,"low":344,"close":350,"volume":567},"2026-06-09T00:00:00",35100,{"timestamp":569,"open":445,"high":445,"low":365,"close":408,"volume":570},"2026-06-10T00:00:00",12000,{"timestamp":572,"open":408,"high":359,"low":364,"close":359,"volume":140},"2026-06-11T00:00:00",{"timestamp":574,"open":359,"high":444,"low":359,"close":374,"volume":260},"2026-06-14T00:00:00",{"timestamp":576,"open":465,"high":465,"low":355,"close":408,"volume":535},"2026-06-15T00:00:00",{"timestamp":578,"open":440,"high":440,"low":355,"close":350,"volume":329},"2026-06-16T00:00:00",{"timestamp":580,"open":350,"high":488,"low":350,"close":445,"volume":581},"2026-06-17T00:00:00",14100,{"timestamp":583,"open":488,"high":12,"low":440,"close":457,"volume":329},"2026-06-18T00:00:00",{"timestamp":585,"open":444,"high":534,"low":359,"close":360,"volume":586},"2026-06-21T00:00:00",23800,{"timestamp":588,"open":453,"high":469,"low":360,"close":513,"volume":589},"2026-06-22T00:00:00",34800,{"timestamp":591,"open":440,"high":488,"low":360,"close":360,"volume":217},"2026-06-23T00:00:00",{"timestamp":593,"open":513,"high":457,"low":445,"close":360,"volume":594},"2026-06-24T00:00:00",47000,{"timestamp":596,"open":513,"high":453,"low":445,"close":513,"volume":517},"2026-06-25T00:00:00",{"timestamp":598,"open":360,"high":513,"low":408,"close":408,"volume":599},"2026-06-28T00:00:00",11500,{"timestamp":601,"open":327,"high":457,"low":360,"close":444,"volume":433},"2026-06-29T00:00:00",{"timestamp":603,"open":449,"high":449,"low":408,"close":408,"volume":523},"2026-06-30T00:00:00",{"timestamp":605,"open":360,"high":488,"low":408,"close":327,"volume":606},"2026-07-01T00:00:00",19800,{"timestamp":608,"open":488,"high":469,"low":440,"close":465,"volume":301},"2026-07-02T00:00:00",{"timestamp":610,"open":464,"high":464,"low":513,"close":453,"volume":287},"2026-07-05T00:00:00",{"timestamp":612,"open":445,"high":453,"low":445,"close":513,"volume":613},"2026-07-06T00:00:00",15100,{"timestamp":615,"open":488,"high":513,"low":445,"close":327,"volume":616},"2026-07-07T00:00:00",11000,{"timestamp":618,"open":513,"high":465,"low":360,"close":360,"volume":619},"2026-07-08T00:00:00",16500,{"timestamp":621,"open":513,"high":444,"low":513,"close":444,"volume":622},"2026-07-09T00:00:00",19000,{"timestamp":624,"open":444,"high":457,"low":360,"close":327,"volume":247},"2026-07-12T00:00:00",{"timestamp":626,"open":464,"high":457,"low":488,"close":488,"volume":627},"2026-07-13T00:00:00",4300,{"timestamp":629,"open":457,"high":457,"low":360,"close":464,"volume":630},"2026-07-14T00:00:00",16200,{"timestamp":632,"open":453,"high":12,"low":440,"close":12,"volume":633},"2026-07-15T00:00:00",9600,{"timestamp":635,"open":449,"high":449,"low":440,"close":457,"volume":613},"2026-07-16T00:00:00",{"timestamp":637,"open":488,"high":464,"low":327,"close":464,"volume":217},"2026-07-19T00:00:00",{"timestamp":639,"open":327,"high":327,"low":327,"close":327,"volume":124},"2026-07-20T00:00:00",{"timestamp":641,"open":469,"high":469,"low":374,"close":440,"volume":642},"2026-07-21T00:00:00",23900,{"timestamp":644,"open":359,"high":360,"low":408,"close":360,"volume":296},"2026-07-22T00:00:00",{"timestamp":646,"open":440,"high":488,"low":445,"close":445,"volume":146},"2026-07-23T00:00:00",{"timestamp":648,"open":440,"high":457,"low":440,"close":488,"volume":649},"2026-07-26T00:00:00",18700,{"timestamp":651,"open":327,"high":469,"low":360,"close":465,"volume":494},"2026-07-27T00:00:00",{"timestamp":653,"open":374,"high":453,"low":374,"close":453,"volume":133},"2026-07-28T00:00:00",{"timestamp":655,"open":374,"high":327,"low":374,"close":327,"volume":140},"2026-07-29T00:00:00",{"timestamp":657,"open":360,"high":360,"low":374,"close":374,"volume":204},"2026-07-30T00:00:00",{"timestamp":659,"open":359,"high":465,"low":359,"close":465,"volume":110},"2026-08-02T00:00:00",{"timestamp":661,"open":374,"high":513,"low":374,"close":374,"volume":279},"2026-08-03T00:00:00",{"timestamp":663,"open":374,"high":464,"low":445,"close":440,"volume":664},"2026-08-04T00:00:00",6500,{"timestamp":666,"open":445,"high":445,"low":408,"close":408,"volume":667},"2026-08-05T00:00:00",4200,{"timestamp":669,"open":408,"high":374,"low":408,"close":408,"volume":201},"2026-08-06T00:00:00",{"timestamp":671,"open":445,"high":453,"low":445,"close":488,"volume":319},"2026-08-09T00:00:00",{"timestamp":673,"open":445,"high":440,"low":369,"close":350,"volume":674},"2026-08-10T00:00:00",3900,{"timestamp":676,"open":350,"high":360,"low":370,"close":360,"volume":124},"2026-08-11T00:00:00",{"timestamp":678,"open":408,"high":440,"low":408,"close":440,"volume":287},"2026-08-12T00:00:00",{"timestamp":680,"open":440,"high":469,"low":408,"close":469,"volume":681},"2026-08-13T00:00:00",33500,{"timestamp":683,"open":465,"high":469,"low":440,"close":453,"volume":684},"2026-08-16T00:00:00",15400,{"timestamp":686,"open":465,"high":465,"low":360,"close":513,"volume":140},"2026-08-17T00:00:00",{"timestamp":688,"open":453,"high":453,"low":440,"close":440,"volume":689},"2026-08-18T00:00:00",19900,{"timestamp":691,"open":327,"high":444,"low":374,"close":453,"volume":594},"2026-08-19T00:00:00",{"timestamp":693,"open":444,"high":469,"low":374,"close":465,"volume":694},"2026-08-20T00:00:00",93500,{"timestamp":696,"open":465,"high":469,"low":513,"close":444,"volume":697},"2026-08-23T00:00:00",36100,{"timestamp":699,"open":469,"high":499,"low":465,"close":499,"volume":700},"2026-08-24T00:00:00",80900,{"timestamp":702,"open":439,"high":703,"low":439,"close":704,"volume":705},"2026-08-25T00:00:00",1.9,1.86,148600,{"timestamp":707,"open":704,"high":708,"low":709,"close":710,"volume":711},"2026-08-26T00:00:00",1.92,1.83,1.91,43900,{"timestamp":713,"open":708,"high":714,"low":708,"close":715,"volume":716},"2026-08-27T00:00:00",2.02,1.95,25900,{"timestamp":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-08-30T00:00:00",2,2.06,1.88,2.04,60200,{"timestamp":725,"open":714,"high":726,"low":710,"close":710,"volume":727},"2026-08-31T00:00:00",2.03,21400,{"timestamp":729,"open":730,"high":731,"low":721,"close":730,"volume":732},"2026-09-01T00:00:00",1.97,2.05,50400,{"timestamp":734,"open":719,"high":719,"low":709,"close":735,"volume":736},"2026-09-02T00:00:00",1.96,26100,{"timestamp":738,"open":708,"high":715,"low":708,"close":715,"volume":201},"2026-09-03T00:00:00",{"timestamp":740,"open":710,"high":730,"low":741,"close":715,"volume":742},"2026-09-07T00:00:00",1.81,37200,{"timestamp":744,"open":703,"high":730,"low":721,"close":730,"volume":619},"2026-09-08T00:00:00",{"timestamp":746,"open":747,"high":748,"low":499,"close":747,"volume":749},"2026-09-09T00:00:00",1.85,1.94,116800,{"timestamp":751,"open":752,"high":703,"low":753,"close":754,"volume":755},"2026-09-10T00:00:00",1.87,1.8,1.84,9800,{"timestamp":757,"open":753,"high":704,"low":504,"close":504,"volume":758},"2026-09-13T00:00:00",69800,{"timestamp":760,"open":761,"high":762,"low":761,"close":499,"volume":763},"2026-09-14T00:00:00",1.74,1.78,6000,{"timestamp":765,"open":499,"high":754,"low":500,"close":766,"volume":767},"2026-09-15T00:00:00",1.77,24000,{"timestamp":769,"open":499,"high":753,"low":453,"close":457,"volume":770},"2026-09-16T00:00:00",26700,{"timestamp":772,"open":504,"high":504,"low":457,"close":773,"volume":98},"2026-09-17T00:00:00",1.67,{"timestamp":775,"open":534,"high":753,"low":12,"close":499,"volume":776},"2026-09-20T00:00:00",27200,{"timestamp":778,"open":773,"high":499,"low":773,"close":499,"volume":146},"2026-09-21T00:00:00",{"timestamp":780,"open":465,"high":761,"low":465,"close":439,"volume":781},"2026-09-22T00:00:00",32400,{"timestamp":783,"open":520,"high":520,"low":457,"close":12,"volume":458},"2026-09-23T00:00:00",[]]