[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZbW_5HVj3wJyoamObBBayiDxqVbJgtKSOP0KNTSuhMY":3,"$f3Tkrgwq2lm20BMGyNCi5RxfhkV3os9p3Eahvm_MkyQU":15,"$fS6oeOgByy88KuZYjZueC2oOpkiysFG2Gq9C-mGAStms":55},{"items":4,"totalItens":12,"success":13,"errors":14,"limitReached":12},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.1358,"2024-04-19T00:00:00","2024-05-15T00:00:00",1,null,true,[],{"summary":16,"quote":23,"fundamentals":27,"priceHistory":48,"relatedTickers":49},{"ticker":17,"slug":18,"kind":19,"companyName":20,"shortName":21,"description":22},"NGRD3","ngrd3","stock","Neogrid Participacoes S.A.","Neogrid","",{"price":24,"change":6,"changePercent":6,"currency":25,"updatedAt":26},34.28,"BRL","2026-09-24T23:48:19Z",{"eps":28,"bookValue":29,"dividendYield":6,"dividendYield5yAverage":30,"priceEarnings":31,"priceBookValue":32,"priceEbit":33,"evEbitda":34,"priceSalesRatio":35,"enterpriseValue":36,"ebitda":37,"roe":38,"roic":39,"roa":40,"netMargin":41,"ebitMargin":42,"grossMargin":43,"netDebtToEbitda":44,"netDebtToEquity":45,"currentLiquidity":46,"liabilitiesToEquity":47},0.083,47.54,0.4,413.01,0.72,-20.15,14.52,1.17,246209000,16957000,0.17,-5.29,0.14,0.28,-5.81,58.79,-3.94,-0.15,3.21,0.2821,[],[50,51,52,53,54],"FLRY3","RDOR3","QUAL3","ODPV3","SLCE3",{"items":56,"totalItens":12,"success":13,"errors":952,"limitReached":12},[57,64,69,75,81,88,92,99,105,110,114,119,125,130,135,139,143,148,155,161,165,170,175,180,185,187,192,196,202,204,208,213,217,222,228,233,237,241,245,248,252,257,261,266,271,275,280,286,292,296,300,304,308,312,318,321,324,327,331,335,342,349,356,361,367,372,377,380,385,391,396,400,405,409,414,418,423,427,432,437,441,446,449,453,458,463,469,473,479,483,488,490,494,499,503,508,513,517,521,524,528,531,533,537,540,546,550,553,557,560,566,572,578,582,587,593,599,603,609,614,619,623,627,631,636,642,647,653,659,664,671,676,681,687,694,699,704,706,709,712,715,718,723,727,730,735,739,744,749,756,760,764,769,773,776,780,783,788,794,800,805,811,815,821,825,830,837,842,848,852,856,860,865,870,873,879,885,888,893,897,903,906,912,916,921,924,926,932,936,941,944,949],{"timestamp":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-09-25T00:00:00",26.07,27.44,25.8,25.96,85200,{"timestamp":65,"open":66,"high":66,"low":67,"close":67,"volume":68},"2025-09-28T00:00:00",26.1,25,38800,{"timestamp":70,"open":71,"high":72,"low":67,"close":73,"volume":74},"2025-09-29T00:00:00",25.01,25.3,25.27,8900,{"timestamp":76,"open":77,"high":78,"low":79,"close":78,"volume":80},"2025-09-30T00:00:00",25.45,25.59,25.14,15200,{"timestamp":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-10-01T00:00:00",25.4,25.5,25.2,25.21,5800,{"timestamp":89,"open":83,"high":66,"low":72,"close":90,"volume":91},"2025-10-02T00:00:00",26.09,17000,{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-10-05T00:00:00",26,26.98,25.85,26.65,30400,{"timestamp":100,"open":94,"high":101,"low":102,"close":103,"volume":104},"2025-10-06T00:00:00",26.02,25.35,25.36,4800,{"timestamp":106,"open":107,"high":66,"low":108,"close":66,"volume":109},"2025-10-07T00:00:00",25.97,25.6,4900,{"timestamp":111,"open":112,"high":112,"low":66,"close":66,"volume":113},"2025-10-08T00:00:00",26.7,1600,{"timestamp":115,"open":116,"high":117,"low":116,"close":94,"volume":118},"2025-10-09T00:00:00",25.51,26.35,10000,{"timestamp":120,"open":94,"high":121,"low":122,"close":123,"volume":124},"2025-10-12T00:00:00",26.01,25.56,25.7,8200,{"timestamp":126,"open":127,"high":128,"low":127,"close":94,"volume":129},"2025-10-13T00:00:00",25.69,26.27,500,{"timestamp":131,"open":132,"high":62,"low":133,"close":62,"volume":134},"2025-10-14T00:00:00",25.66,25.64,4300,{"timestamp":136,"open":94,"high":137,"low":94,"close":137,"volume":138},"2025-10-15T00:00:00",26.15,5300,{"timestamp":140,"open":84,"high":141,"low":84,"close":66,"volume":142},"2025-10-16T00:00:00",26.39,1300,{"timestamp":144,"open":84,"high":145,"low":84,"close":146,"volume":147},"2025-10-19T00:00:00",26.24,26.22,6000,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-10-20T00:00:00",26.48,27.06,26.17,26.55,10100,{"timestamp":156,"open":157,"high":158,"low":159,"close":117,"volume":160},"2025-10-21T00:00:00",26.59,27.41,26.28,2200,{"timestamp":162,"open":101,"high":117,"low":163,"close":163,"volume":164},"2025-10-22T00:00:00",25.86,1000,{"timestamp":166,"open":167,"high":168,"low":167,"close":168,"volume":169},"2025-10-23T00:00:00",25.87,26.69,3700,{"timestamp":171,"open":172,"high":137,"low":173,"close":173,"volume":174},"2025-10-26T00:00:00",26.13,25.65,5700,{"timestamp":176,"open":173,"high":177,"low":67,"close":178,"volume":179},"2025-10-27T00:00:00",25.98,25.88,7700,{"timestamp":181,"open":182,"high":83,"low":183,"close":183,"volume":184},"2025-10-29T00:00:00",25.15,25.05,6100,{"timestamp":186,"open":182,"high":102,"low":183,"close":183,"volume":174},"2025-10-30T00:00:00",{"timestamp":188,"open":86,"high":86,"low":189,"close":190,"volume":191},"2025-11-02T00:00:00",24.91,24.95,1400,{"timestamp":193,"open":194,"high":194,"low":195,"close":195,"volume":160},"2025-11-03T00:00:00",24.9,24.42,{"timestamp":197,"open":198,"high":85,"low":199,"close":200,"volume":201},"2025-11-04T00:00:00",24.54,24.36,25.19,10400,{"timestamp":203,"open":94,"high":94,"low":67,"close":84,"volume":154},"2025-11-05T00:00:00",{"timestamp":205,"open":77,"high":178,"low":206,"close":178,"volume":207},"2025-11-06T00:00:00",24.6,11700,{"timestamp":209,"open":210,"high":167,"low":211,"close":167,"volume":212},"2025-11-09T00:00:00",25.55,25.22,11100,{"timestamp":214,"open":103,"high":132,"low":200,"close":215,"volume":216},"2025-11-10T00:00:00",25.28,6400,{"timestamp":218,"open":86,"high":211,"low":219,"close":220,"volume":221},"2025-11-11T00:00:00",25.07,25.11,4000,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":212},"2025-11-12T00:00:00",24.97,25.52,24.75,25.29,{"timestamp":229,"open":183,"high":230,"low":231,"close":231,"volume":232},"2025-11-13T00:00:00",25.1,24.8,6600,{"timestamp":234,"open":235,"high":67,"low":235,"close":236,"volume":109},"2025-11-16T00:00:00",24.57,24.7,{"timestamp":238,"open":73,"high":225,"low":239,"close":225,"volume":240},"2025-11-17T00:00:00",24.19,7600,{"timestamp":242,"open":243,"high":123,"low":243,"close":84,"volume":244},"2025-11-18T00:00:00",24.51,11400,{"timestamp":246,"open":247,"high":61,"low":230,"close":61,"volume":179},"2025-11-20T00:00:00",25.39,{"timestamp":249,"open":250,"high":178,"low":72,"close":178,"volume":251},"2025-11-23T00:00:00",25.31,4100,{"timestamp":253,"open":254,"high":254,"low":108,"close":255,"volume":256},"2025-11-24T00:00:00",25.9,25.62,5500,{"timestamp":258,"open":255,"high":255,"low":259,"close":108,"volume":260},"2025-11-25T00:00:00",23.9,90100,{"timestamp":262,"open":173,"high":263,"low":108,"close":264,"volume":265},"2025-11-26T00:00:00",27.35,26.97,37800,{"timestamp":267,"open":268,"high":269,"low":108,"close":173,"volume":270},"2025-11-27T00:00:00",27.32,27.34,21400,{"timestamp":272,"open":90,"high":273,"low":254,"close":254,"volume":274},"2025-11-30T00:00:00",26.31,9200,{"timestamp":276,"open":254,"high":277,"low":108,"close":278,"volume":279},"2025-12-01T00:00:00",26.44,26.4,7400,{"timestamp":281,"open":282,"high":283,"low":284,"close":117,"volume":285},"2025-12-02T00:00:00",26.14,26.5,26.03,11000,{"timestamp":287,"open":288,"high":289,"low":290,"close":150,"volume":291},"2025-12-03T00:00:00",26.21,26.75,26.04,25300,{"timestamp":293,"open":294,"high":295,"low":108,"close":66,"volume":232},"2025-12-04T00:00:00",26.12,26.52,{"timestamp":297,"open":172,"high":278,"low":298,"close":94,"volume":299},"2025-12-07T00:00:00",25.95,4700,{"timestamp":301,"open":302,"high":303,"low":302,"close":303,"volume":142},"2025-12-08T00:00:00",25.61,25.89,{"timestamp":305,"open":306,"high":61,"low":84,"close":122,"volume":307},"2025-12-09T00:00:00",25.54,23900,{"timestamp":309,"open":84,"high":141,"low":310,"close":61,"volume":311},"2025-12-10T00:00:00",24.71,15100,{"timestamp":313,"open":314,"high":315,"low":314,"close":316,"volume":317},"2025-12-11T00:00:00",25.02,26.2,25.94,1500,{"timestamp":319,"open":121,"high":59,"low":62,"close":62,"volume":320},"2025-12-14T00:00:00",3100,{"timestamp":322,"open":127,"high":323,"low":215,"close":306,"volume":129},"2025-12-15T00:00:00",25.71,{"timestamp":325,"open":326,"high":84,"low":314,"close":84,"volume":147},"2025-12-16T00:00:00",25.09,{"timestamp":328,"open":127,"high":329,"low":127,"close":127,"volume":330},"2025-12-17T00:00:00",26.3,1100,{"timestamp":332,"open":333,"high":97,"low":255,"close":117,"volume":334},"2025-12-18T00:00:00",25.68,49300,{"timestamp":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2025-12-21T00:00:00",27.8,28,27.08,27.55,76000,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-12-22T00:00:00",27.6,27.74,27.18,27.33,17400,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-12-25T00:00:00",27.75,27.99,27.5,27.63,26300,{"timestamp":357,"open":354,"high":351,"low":358,"close":359,"volume":360},"2025-12-28T00:00:00",27.37,27.7,13100,{"timestamp":362,"open":363,"high":364,"low":365,"close":365,"volume":366},"2025-12-29T00:00:00",28.09,28.1,27.73,6900,{"timestamp":368,"open":345,"high":369,"low":345,"close":370,"volume":371},"2026-01-01T00:00:00",27.86,27.78,10500,{"timestamp":373,"open":374,"high":375,"low":337,"close":337,"volume":376},"2026-01-04T00:00:00",27.84,27.87,7300,{"timestamp":378,"open":379,"high":337,"low":379,"close":337,"volume":147},"2026-01-05T00:00:00",27.62,{"timestamp":381,"open":370,"high":382,"low":370,"close":383,"volume":384},"2026-01-06T00:00:00",28.16,28.15,21100,{"timestamp":386,"open":338,"high":387,"low":388,"close":389,"volume":390},"2026-01-07T00:00:00",28.43,27.92,28.06,36900,{"timestamp":392,"open":338,"high":393,"low":338,"close":394,"volume":395},"2026-01-08T00:00:00",28.19,28.03,41000,{"timestamp":397,"open":359,"high":338,"low":359,"close":398,"volume":399},"2026-01-11T00:00:00",27.93,16000,{"timestamp":401,"open":402,"high":403,"low":402,"close":402,"volume":404},"2026-01-12T00:00:00",27.95,28.5,8600,{"timestamp":406,"open":402,"high":352,"low":407,"close":352,"volume":408},"2026-01-13T00:00:00",27.67,25000,{"timestamp":410,"open":411,"high":412,"low":351,"close":351,"volume":413},"2026-01-14T00:00:00",28.24,28.53,9500,{"timestamp":415,"open":416,"high":337,"low":359,"close":365,"volume":417},"2026-01-15T00:00:00",27.72,2000,{"timestamp":419,"open":420,"high":421,"low":359,"close":359,"volume":422},"2026-01-18T00:00:00",27.71,27.77,800,{"timestamp":424,"open":359,"high":369,"low":425,"close":369,"volume":426},"2026-01-19T00:00:00",27.56,27300,{"timestamp":428,"open":429,"high":430,"low":429,"close":430,"volume":431},"2026-01-20T00:00:00",27.31,27.68,3900,{"timestamp":433,"open":434,"high":434,"low":435,"close":436,"volume":240},"2026-01-21T00:00:00",27.64,27.23,27.4,{"timestamp":438,"open":268,"high":439,"low":268,"close":347,"volume":440},"2026-01-22T00:00:00",27.51,9700,{"timestamp":442,"open":443,"high":444,"low":443,"close":358,"volume":445},"2026-01-25T00:00:00",27.3,27.57,7800,{"timestamp":447,"open":429,"high":436,"low":429,"close":358,"volume":448},"2026-01-26T00:00:00",5000,{"timestamp":450,"open":358,"high":158,"low":451,"close":451,"volume":452},"2026-01-27T00:00:00",27.2,8700,{"timestamp":454,"open":455,"high":353,"low":456,"close":455,"volume":457},"2026-01-28T00:00:00",27.1,27.03,16400,{"timestamp":459,"open":460,"high":352,"low":461,"close":352,"volume":462},"2026-02-01T00:00:00",27.25,27.24,14200,{"timestamp":464,"open":465,"high":436,"low":466,"close":467,"volume":468},"2026-02-02T00:00:00",27.19,27.02,27.22,5900,{"timestamp":470,"open":471,"high":151,"low":472,"close":472,"volume":299},"2026-02-03T00:00:00",27.05,26.76,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":179},"2026-02-05T00:00:00",27,27.21,26.61,26.85,{"timestamp":480,"open":475,"high":475,"low":481,"close":482,"volume":87},"2026-02-08T00:00:00",26.54,26.67,{"timestamp":484,"open":485,"high":475,"low":486,"close":475,"volume":487},"2026-02-09T00:00:00",26.49,26.33,3800,{"timestamp":489,"open":455,"high":359,"low":466,"close":466,"volume":360},"2026-02-10T00:00:00",{"timestamp":491,"open":492,"high":430,"low":435,"close":435,"volume":493},"2026-02-11T00:00:00",27.66,7100,{"timestamp":495,"open":153,"high":496,"low":497,"close":496,"volume":498},"2026-02-12T00:00:00",26.8,26.38,3000,{"timestamp":500,"open":283,"high":501,"low":283,"close":501,"volume":502},"2026-02-17T00:00:00",26.74,600,{"timestamp":504,"open":505,"high":506,"low":505,"close":506,"volume":507},"2026-02-18T00:00:00",26.9,27.11,900,{"timestamp":509,"open":510,"high":476,"low":511,"close":511,"volume":512},"2026-02-19T00:00:00",27.15,26.6,9600,{"timestamp":514,"open":477,"high":477,"low":515,"close":515,"volume":516},"2026-02-22T00:00:00",26.56,24400,{"timestamp":518,"open":519,"high":519,"low":283,"close":295,"volume":520},"2026-02-23T00:00:00",26.64,3300,{"timestamp":522,"open":278,"high":278,"low":94,"close":66,"volume":523},"2026-02-24T00:00:00",8800,{"timestamp":525,"open":66,"high":128,"low":526,"close":230,"volume":527},"2026-02-25T00:00:00",24.89,63300,{"timestamp":529,"open":227,"high":255,"low":314,"close":84,"volume":530},"2026-02-26T00:00:00",7200,{"timestamp":532,"open":220,"high":61,"low":220,"close":61,"volume":366},"2026-03-01T00:00:00",{"timestamp":534,"open":535,"high":141,"low":536,"close":141,"volume":169},"2026-03-02T00:00:00",25.91,25.16,{"timestamp":538,"open":539,"high":278,"low":101,"close":315,"volume":138},"2026-03-03T00:00:00",26.05,{"timestamp":541,"open":542,"high":543,"low":542,"close":544,"volume":545},"2026-03-04T00:00:00",25.76,27.49,26.51,11200,{"timestamp":547,"open":548,"high":456,"low":121,"close":485,"volume":549},"2026-03-05T00:00:00",26.63,22300,{"timestamp":551,"open":283,"high":430,"low":117,"close":444,"volume":552},"2026-03-08T00:00:00",48700,{"timestamp":554,"open":444,"high":555,"low":444,"close":352,"volume":556},"2026-03-09T00:00:00",28.08,18400,{"timestamp":558,"open":559,"high":559,"low":337,"close":338,"volume":169},"2026-03-10T00:00:00",28.07,{"timestamp":561,"open":562,"high":563,"low":359,"close":564,"volume":565},"2026-03-11T00:00:00",27.91,28.63,28.51,36000,{"timestamp":567,"open":568,"high":569,"low":568,"close":570,"volume":571},"2026-03-12T00:00:00",28.79,29.31,28.95,82900,{"timestamp":573,"open":574,"high":574,"low":575,"close":576,"volume":577},"2026-03-15T00:00:00",29,28.82,28.85,19500,{"timestamp":579,"open":576,"high":574,"low":576,"close":580,"volume":581},"2026-03-16T00:00:00",28.96,9800,{"timestamp":583,"open":584,"high":585,"low":570,"close":584,"volume":586},"2026-03-18T00:00:00",28.99,29.14,21800,{"timestamp":588,"open":584,"high":589,"low":590,"close":591,"volume":592},"2026-03-19T00:00:00",29.46,28.98,29.25,17600,{"timestamp":594,"open":595,"high":596,"low":576,"close":597,"volume":598},"2026-03-22T00:00:00",29.05,29.2,29.1,14700,{"timestamp":600,"open":597,"high":591,"low":597,"close":601,"volume":602},"2026-03-23T00:00:00",29.11,12700,{"timestamp":604,"open":605,"high":606,"low":607,"close":608,"volume":366},"2026-03-24T00:00:00",29.26,29.32,29.13,29.15,{"timestamp":610,"open":608,"high":611,"low":608,"close":612,"volume":613},"2026-03-25T00:00:00",29.88,29.5,31300,{"timestamp":615,"open":616,"high":617,"low":618,"close":596,"volume":498},"2026-03-26T00:00:00",29.3,29.61,29.16,{"timestamp":620,"open":596,"high":621,"low":618,"close":621,"volume":622},"2026-03-29T00:00:00",29.7,13400,{"timestamp":624,"open":625,"high":621,"low":626,"close":621,"volume":174},"2026-03-30T00:00:00",29.37,29.35,{"timestamp":628,"open":621,"high":629,"low":630,"close":629,"volume":602},"2026-03-31T00:00:00",29.89,29.55,{"timestamp":632,"open":633,"high":634,"low":635,"close":621,"volume":109},"2026-04-01T00:00:00",29.58,29.8,29.56,{"timestamp":637,"open":638,"high":639,"low":638,"close":640,"volume":641},"2026-04-05T00:00:00",30.05,31.89,31.81,186400,{"timestamp":643,"open":644,"high":645,"low":644,"close":645,"volume":646},"2026-04-06T00:00:00",31.69,32.04,75700,{"timestamp":648,"open":649,"high":650,"low":649,"close":651,"volume":652},"2026-04-07T00:00:00",32,32.25,32.2,25700,{"timestamp":654,"open":655,"high":656,"low":655,"close":657,"volume":658},"2026-04-08T00:00:00",32.02,32.22,32.08,15800,{"timestamp":660,"open":657,"high":661,"low":662,"close":657,"volume":663},"2026-04-09T00:00:00",32.11,32.01,12400,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-04-12T00:00:00",32.16,32.51,32.1,32.15,18200,{"timestamp":672,"open":668,"high":673,"low":668,"close":674,"volume":675},"2026-04-13T00:00:00",32.48,32.36,11600,{"timestamp":677,"open":678,"high":679,"low":678,"close":680,"volume":118},"2026-04-14T00:00:00",32.29,32.75,32.73,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":512},"2026-04-15T00:00:00",32.4,32.97,32.35,32.92,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-04-16T00:00:00",32.6,33,32.49,32.65,12000,{"timestamp":695,"open":696,"high":697,"low":696,"close":698,"volume":109},"2026-04-19T00:00:00",32.61,33.03,32.81,{"timestamp":700,"open":698,"high":701,"low":702,"close":703,"volume":693},"2026-04-21T00:00:00",32.86,32.67,32.68,{"timestamp":705,"open":696,"high":698,"low":696,"close":692,"volume":184},"2026-04-22T00:00:00",{"timestamp":707,"open":667,"high":708,"low":667,"close":696,"volume":169},"2026-04-23T00:00:00",32.7,{"timestamp":710,"open":680,"high":701,"low":708,"close":701,"volume":711},"2026-04-26T00:00:00",13200,{"timestamp":713,"open":679,"high":701,"low":679,"close":679,"volume":714},"2026-04-27T00:00:00",8300,{"timestamp":716,"open":717,"high":698,"low":708,"close":708,"volume":530},"2026-04-28T00:00:00",32.71,{"timestamp":719,"open":720,"high":721,"low":722,"close":679,"volume":104},"2026-04-29T00:00:00",32.78,32.84,32.72,{"timestamp":724,"open":725,"high":701,"low":692,"close":701,"volume":726},"2026-05-03T00:00:00",32.66,18100,{"timestamp":728,"open":679,"high":701,"low":717,"close":717,"volume":729},"2026-05-04T00:00:00",3200,{"timestamp":731,"open":684,"high":732,"low":733,"close":734,"volume":457},"2026-05-05T00:00:00",32.99,32.46,32.79,{"timestamp":736,"open":734,"high":690,"low":737,"close":734,"volume":738},"2026-05-06T00:00:00",32.77,19300,{"timestamp":740,"open":708,"high":741,"low":708,"close":742,"volume":743},"2026-05-07T00:00:00",33.57,33.24,358300,{"timestamp":745,"open":690,"high":746,"low":690,"close":747,"volume":748},"2026-05-10T00:00:00",33.35,33.25,52000,{"timestamp":750,"open":751,"high":752,"low":753,"close":754,"volume":755},"2026-05-11T00:00:00",33.29,33.36,33.26,33.31,126400,{"timestamp":757,"open":758,"high":758,"low":751,"close":751,"volume":759},"2026-05-12T00:00:00",33.46,135100,{"timestamp":761,"open":747,"high":762,"low":747,"close":746,"volume":763},"2026-05-13T00:00:00",33.43,96000,{"timestamp":765,"open":766,"high":767,"low":754,"close":768,"volume":413},"2026-05-14T00:00:00",33.39,33.45,33.32,{"timestamp":770,"open":754,"high":771,"low":754,"close":752,"volume":772},"2026-05-17T00:00:00",33.54,26400,{"timestamp":774,"open":751,"high":775,"low":751,"close":746,"volume":452},"2026-05-18T00:00:00",33.44,{"timestamp":777,"open":746,"high":778,"low":746,"close":752,"volume":779},"2026-05-19T00:00:00",33.41,18500,{"timestamp":781,"open":753,"high":767,"low":753,"close":762,"volume":782},"2026-05-20T00:00:00",43000,{"timestamp":784,"open":766,"high":785,"low":786,"close":752,"volume":787},"2026-05-21T00:00:00",33.4,33.2,82800,{"timestamp":789,"open":790,"high":791,"low":792,"close":669,"volume":793},"2026-05-24T00:00:00",33.04,33.06,30.2,101100,{"timestamp":795,"open":796,"high":685,"low":797,"close":798,"volume":799},"2026-05-25T00:00:00",31.86,31.33,32.31,64300,{"timestamp":801,"open":649,"high":802,"low":803,"close":685,"volume":804},"2026-05-26T00:00:00",33.01,31.63,47300,{"timestamp":806,"open":807,"high":808,"low":809,"close":786,"volume":810},"2026-05-27T00:00:00",32.42,33.72,32.41,42100,{"timestamp":812,"open":754,"high":813,"low":754,"close":767,"volume":814},"2026-05-28T00:00:00",33.5,37000,{"timestamp":816,"open":817,"high":818,"low":817,"close":819,"volume":820},"2026-05-31T00:00:00",33.49,33.64,33.6,65900,{"timestamp":822,"open":819,"high":823,"low":819,"close":818,"volume":824},"2026-06-01T00:00:00",33.75,36300,{"timestamp":826,"open":827,"high":828,"low":827,"close":828,"volume":829},"2026-06-02T00:00:00",33.66,34,281800,{"timestamp":831,"open":832,"high":833,"low":834,"close":835,"volume":836},"2026-06-04T00:00:00",33.81,34.1,33.76,33.93,37600,{"timestamp":838,"open":839,"high":840,"low":839,"close":839,"volume":841},"2026-06-07T00:00:00",33.94,34.09,92600,{"timestamp":843,"open":844,"high":845,"low":819,"close":846,"volume":847},"2026-06-08T00:00:00",33.61,33.98,33.97,196800,{"timestamp":849,"open":845,"high":850,"low":845,"close":845,"volume":851},"2026-06-09T00:00:00",34.02,117500,{"timestamp":853,"open":828,"high":854,"low":828,"close":855,"volume":799},"2026-06-10T00:00:00",34.04,34.01,{"timestamp":857,"open":858,"high":854,"low":858,"close":854,"volume":859},"2026-06-11T00:00:00",33.79,34900,{"timestamp":861,"open":828,"high":833,"low":862,"close":863,"volume":864},"2026-06-14T00:00:00",33.9,34.08,30500,{"timestamp":866,"open":828,"high":867,"low":868,"close":854,"volume":869},"2026-06-15T00:00:00",34.13,33.83,19900,{"timestamp":871,"open":854,"high":833,"low":819,"close":833,"volume":872},"2026-06-16T00:00:00",102300,{"timestamp":874,"open":875,"high":876,"low":877,"close":840,"volume":878},"2026-06-17T00:00:00",34.03,34.15,33.86,24300,{"timestamp":880,"open":881,"high":882,"low":883,"close":881,"volume":884},"2026-06-18T00:00:00",34.11,34.27,33.82,42500,{"timestamp":886,"open":867,"high":876,"low":863,"close":876,"volume":887},"2026-06-21T00:00:00",59900,{"timestamp":889,"open":890,"high":891,"low":819,"close":876,"volume":892},"2026-06-22T00:00:00",33.84,34.16,125700,{"timestamp":894,"open":828,"high":895,"low":868,"close":895,"volume":896},"2026-06-23T00:00:00",34.2,30300,{"timestamp":898,"open":899,"high":895,"low":900,"close":901,"volume":902},"2026-06-24T00:00:00",33.96,33.88,34.18,32500,{"timestamp":904,"open":845,"high":895,"low":845,"close":895,"volume":905},"2026-06-25T00:00:00",60900,{"timestamp":907,"open":908,"high":909,"low":808,"close":910,"volume":911},"2026-06-28T00:00:00",33.95,34.42,34.22,53800,{"timestamp":913,"open":850,"high":914,"low":850,"close":914,"volume":915},"2026-06-29T00:00:00",40.95,16300,{"timestamp":917,"open":918,"high":919,"low":844,"close":844,"volume":920},"2026-06-30T00:00:00",36.54,39.01,31800,{"timestamp":922,"open":881,"high":923,"low":844,"close":844,"volume":360},"2026-07-01T00:00:00",34.4,{"timestamp":925,"open":862,"high":895,"low":819,"close":844,"volume":291},"2026-07-02T00:00:00",{"timestamp":927,"open":928,"high":929,"low":930,"close":931,"volume":366},"2026-07-05T00:00:00",35.21,35.88,33.69,34.98,{"timestamp":933,"open":934,"high":935,"low":890,"close":854,"volume":360},"2026-07-06T00:00:00",34.35,34.79,{"timestamp":937,"open":858,"high":938,"low":808,"close":939,"volume":940},"2026-07-07T00:00:00",34.61,33.73,8000,{"timestamp":942,"open":881,"high":881,"low":808,"close":808,"volume":943},"2026-07-08T00:00:00",5200,{"timestamp":945,"open":862,"high":946,"low":947,"close":947,"volume":948},"2026-07-09T00:00:00",34.29,33.74,2800,{"timestamp":950,"open":923,"high":923,"low":862,"close":24,"volume":951},"2026-07-12T00:00:00",10600,[]]