[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSsT3vw0NQu-oBKxWgtmUiYghf-SuiucBfYTVGmHrRXU":3,"$fLFFl6Zz9jRz5LHYY_AuRMOQ8sdZMGyZ9vyQvu8fAe8E":24,"$fAZ9DAYOIQdPhtlQe4Rfoxm3NOwa4JABh-1WbZIPdY18":196},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HCHG11","hchg11","fii","Hectare Recebíveis High Grade Fundo Investimento Imobiliário","FII Hect Cri","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},61.98,0,"BRL","2026-09-24T23:48:20Z",{},[],[19,20,21,22,23],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":25,"totalItens":193,"success":194,"errors":195,"limitReached":193},[26,32,35,38,41,44,47,50,53,57,61,64,68,72,76,79,83,87,91,95,99,102,106,109,112,116,119,123,127,130,133,136,140,144,148,152,156,159,163,167,170,174,178,181,184,188],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":29},2,"cash",1,"2022-09-30T00:00:00","2022-10-17T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":33,"comDate":33,"paymentDate":34,"status":29},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":36,"comDate":36,"paymentDate":37,"status":29},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":39,"comDate":39,"paymentDate":40,"status":29},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":42,"comDate":42,"paymentDate":43,"status":29},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":45,"comDate":45,"paymentDate":46,"status":29},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":48,"comDate":48,"paymentDate":49,"status":29},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":51,"comDate":51,"paymentDate":52,"status":29},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":54,"comDate":55,"paymentDate":56,"status":29},"2023-05-30T00:00:00","2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":29},1.05,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":62,"comDate":62,"paymentDate":63,"status":29},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":29},0.52,"2023-08-31T00:00:00","2023-09-13T00:00:00",{"type":27,"category":28,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":29},0.55,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":29},0.58,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":77,"comDate":77,"paymentDate":78,"status":29},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":29},0.69,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":29},0.79,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":29},0.75,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":29},0.78,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":29},0.7,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":96,"approvalDate":100,"comDate":100,"paymentDate":101,"status":29},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":29},0.72,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":88,"approvalDate":107,"comDate":107,"paymentDate":108,"status":29},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":88,"approvalDate":110,"comDate":110,"paymentDate":111,"status":29},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":29},0.85,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":113,"approvalDate":117,"comDate":117,"paymentDate":118,"status":29},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":29},0.77,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":29},1.232,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":92,"approvalDate":128,"comDate":128,"paymentDate":129,"status":29},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":103,"approvalDate":131,"comDate":131,"paymentDate":132,"status":29},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":120,"approvalDate":134,"comDate":134,"paymentDate":135,"status":29},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":29},0.9,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":29},0.95,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":29},0.88,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":29},0.71,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":29},0.65,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":153,"approvalDate":157,"comDate":157,"paymentDate":158,"status":29},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":29},0.61,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":29},1.11,"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":96,"approvalDate":168,"comDate":168,"paymentDate":169,"status":29},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":29},0.62,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":29},0.76,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":92,"approvalDate":179,"comDate":179,"paymentDate":180,"status":29},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":149,"approvalDate":182,"comDate":182,"paymentDate":183,"status":29},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":27,"category":28,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":29},1.06,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":189,"category":190,"amount":191,"approvalDate":192,"comDate":192,"paymentDate":192,"status":29},3,"stock",100,"2026-08-07T00:00:00",null,true,[],{"items":197,"totalItens":193,"success":194,"errors":773,"limitReached":193},[198,202,206,211,215,217,220,225,231,236,241,245,250,256,262,265,271,275,282,289,292,297,301,305,308,314,318,324,326,332,336,339,344,349,354,358,362,367,371,376,381,385,387,392,397,401,404,408,412,416,420,425,428,430,435,437,439,441,443,447,451,455,458,463,467,470,474,478,481,484,487,490,493,496,500,506,510,514,518,521,524,529,535,538,540,544,546,549,553,555,560,562,566,569,574,577,581,583,585,587,590,593,595,598,601,604,607,610,612,616,620,622,624,627,630,632,635,637,639,644,647,649,652,655,658,662,664,668,672,674,676,678,682,685,687,689,691,693,695,697,699,702,705,708,710,712,714,716,718,721,723,725,727,728,730,732,734,737,744,749,752,754,756,760,763,765,770],{"timestamp":199,"open":200,"high":201,"low":200,"close":201,"volume":27},"2025-09-25T00:00:00",74.98,75.5,{"timestamp":203,"open":204,"high":204,"low":205,"close":205,"volume":13},"2025-09-28T00:00:00",75.64,75.56,{"timestamp":207,"open":208,"high":209,"low":208,"close":209,"volume":210},"2025-09-29T00:00:00",75,75.2,200,{"timestamp":157,"open":212,"high":212,"low":213,"close":213,"volume":214},74.59,74.55,9,{"timestamp":216,"open":212,"high":212,"low":212,"close":212,"volume":13},"2025-10-01T00:00:00",{"timestamp":218,"open":212,"high":219,"low":212,"close":219,"volume":29},"2025-10-02T00:00:00",78.33,{"timestamp":221,"open":222,"high":222,"low":223,"close":223,"volume":224},"2025-10-05T00:00:00",79.11,77.87,7,{"timestamp":226,"open":227,"high":227,"low":228,"close":229,"volume":230},"2025-10-06T00:00:00",78.31,73.31,77.84,128,{"timestamp":232,"open":233,"high":229,"low":234,"close":229,"volume":235},"2025-10-07T00:00:00",77.09,74,926,{"timestamp":237,"open":238,"high":219,"low":239,"close":219,"volume":240},"2025-10-08T00:00:00",77.07,76.84,117,{"timestamp":242,"open":219,"high":219,"low":243,"close":243,"volume":244},"2025-10-09T00:00:00",78.32,10,{"timestamp":246,"open":247,"high":219,"low":248,"close":248,"volume":249},"2025-10-12T00:00:00",78.2,77.68,209,{"timestamp":251,"open":252,"high":253,"low":252,"close":254,"volume":255},"2025-10-13T00:00:00",76.12,79.23,77.69,53,{"timestamp":158,"open":257,"high":258,"low":259,"close":260,"volume":261},77.52,77.96,76.75,77.14,64,{"timestamp":263,"open":264,"high":264,"low":264,"close":264,"volume":13},"2025-10-15T00:00:00",78.98,{"timestamp":266,"open":264,"high":267,"low":268,"close":269,"volume":270},"2025-10-16T00:00:00",79.48,75.11,78.52,49,{"timestamp":272,"open":273,"high":264,"low":273,"close":274,"volume":27},"2025-10-19T00:00:00",77.95,78.15,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-10-20T00:00:00",78.16,78.88,76.32,78.03,42,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-10-22T00:00:00",78.82,79.41,76.25,76.78,48,{"timestamp":290,"open":291,"high":291,"low":291,"close":291,"volume":13},"2025-10-23T00:00:00",78.72,{"timestamp":293,"open":294,"high":294,"low":295,"close":295,"volume":296},"2025-10-26T00:00:00",79.19,77.91,17,{"timestamp":298,"open":299,"high":274,"low":299,"close":274,"volume":300},"2025-10-27T00:00:00",76.51,8,{"timestamp":302,"open":253,"high":253,"low":303,"close":264,"volume":304},"2025-10-29T00:00:00",77.9,71,{"timestamp":306,"open":307,"high":307,"low":307,"close":307,"volume":189},"2025-10-30T00:00:00",77.88,{"timestamp":309,"open":310,"high":311,"low":312,"close":311,"volume":313},"2025-11-02T00:00:00",78.65,80,78.63,22053,{"timestamp":315,"open":316,"high":316,"low":317,"close":317,"volume":27},"2025-11-03T00:00:00",79.93,77.36,{"timestamp":319,"open":320,"high":321,"low":320,"close":322,"volume":323},"2025-11-04T00:00:00",76.03,78.7,77.01,4,{"timestamp":325,"open":322,"high":322,"low":322,"close":322,"volume":224},"2025-11-05T00:00:00",{"timestamp":327,"open":328,"high":328,"low":329,"close":330,"volume":331},"2025-11-06T00:00:00",77,76.19,76.23,12,{"timestamp":333,"open":334,"high":335,"low":334,"close":335,"volume":29},"2025-11-09T00:00:00",76,76.21,{"timestamp":337,"open":299,"high":338,"low":208,"close":328,"volume":29},"2025-11-10T00:00:00",78.43,{"timestamp":340,"open":341,"high":341,"low":342,"close":343,"volume":189},"2025-11-11T00:00:00",76.62,76.5,76.52,{"timestamp":345,"open":346,"high":346,"low":347,"close":347,"volume":348},"2025-11-12T00:00:00",78.4,75.31,127,{"timestamp":350,"open":351,"high":343,"low":351,"close":352,"volume":353},"2025-11-13T00:00:00",74.39,74.88,19,{"timestamp":355,"open":356,"high":356,"low":357,"close":357,"volume":29},"2025-11-16T00:00:00",75.7,75.36,{"timestamp":359,"open":360,"high":361,"low":342,"close":342,"volume":29},"2025-11-17T00:00:00",77.19,77.2,{"timestamp":363,"open":286,"high":364,"low":286,"close":365,"volume":366},"2025-11-18T00:00:00",78.19,78.18,33,{"timestamp":368,"open":364,"high":364,"low":369,"close":365,"volume":370},"2025-11-20T00:00:00",78.17,22,{"timestamp":372,"open":364,"high":373,"low":374,"close":360,"volume":375},"2025-11-23T00:00:00",78.3,77.18,37,{"timestamp":377,"open":360,"high":378,"low":379,"close":378,"volume":380},"2025-11-24T00:00:00",78.28,76.53,396,{"timestamp":382,"open":373,"high":373,"low":343,"close":383,"volume":384},"2025-11-25T00:00:00",76.54,87,{"timestamp":386,"open":374,"high":360,"low":374,"close":360,"volume":13},"2025-11-26T00:00:00",{"timestamp":388,"open":389,"high":390,"low":389,"close":390,"volume":391},"2025-11-27T00:00:00",77.23,78.29,96,{"timestamp":393,"open":394,"high":394,"low":395,"close":395,"volume":396},"2025-11-30T00:00:00",78.36,77.3,5,{"timestamp":398,"open":361,"high":399,"low":361,"close":399,"volume":400},"2025-12-01T00:00:00",77.29,14,{"timestamp":402,"open":403,"high":403,"low":267,"close":267,"volume":323},"2025-12-03T00:00:00",79.5,{"timestamp":405,"open":406,"high":406,"low":407,"close":407,"volume":323},"2025-12-04T00:00:00",80.29,80.25,{"timestamp":409,"open":407,"high":410,"low":407,"close":410,"volume":411},"2025-12-07T00:00:00",81.21,56,{"timestamp":413,"open":407,"high":414,"low":407,"close":407,"volume":415},"2025-12-08T00:00:00",80.46,15,{"timestamp":417,"open":418,"high":418,"low":407,"close":407,"volume":419},"2025-12-09T00:00:00",81.2,106,{"timestamp":421,"open":422,"high":422,"low":423,"close":423,"volume":424},"2025-12-10T00:00:00",81,80.19,13,{"timestamp":426,"open":422,"high":422,"low":427,"close":422,"volume":396},"2025-12-11T00:00:00",80.98,{"timestamp":429,"open":423,"high":422,"low":423,"close":422,"volume":189},"2025-12-14T00:00:00",{"timestamp":431,"open":422,"high":422,"low":432,"close":433,"volume":434},"2025-12-15T00:00:00",80.2,80.21,25,{"timestamp":436,"open":433,"high":433,"low":432,"close":432,"volume":13},"2025-12-16T00:00:00",{"timestamp":438,"open":432,"high":432,"low":432,"close":432,"volume":13},"2025-12-17T00:00:00",{"timestamp":440,"open":432,"high":432,"low":432,"close":432,"volume":27},"2025-12-18T00:00:00",{"timestamp":442,"open":422,"high":422,"low":311,"close":311,"volume":189},"2025-12-21T00:00:00",{"timestamp":444,"open":311,"high":422,"low":395,"close":445,"volume":446},"2025-12-22T00:00:00",80.58,36085,{"timestamp":448,"open":422,"high":422,"low":449,"close":449,"volume":450},"2025-12-25T00:00:00",80.9,70,{"timestamp":452,"open":422,"high":422,"low":453,"close":454,"volume":331},"2025-12-28T00:00:00",79.06,80.12,{"timestamp":456,"open":454,"high":454,"low":311,"close":454,"volume":457},"2025-12-29T00:00:00",251,{"timestamp":459,"open":460,"high":460,"low":461,"close":461,"volume":462},"2026-01-01T00:00:00",78.51,77.48,121,{"timestamp":464,"open":465,"high":466,"low":465,"close":466,"volume":422},"2026-01-04T00:00:00",75.93,77.71,{"timestamp":468,"open":469,"high":469,"low":469,"close":469,"volume":13},"2026-01-05T00:00:00",80.13,{"timestamp":471,"open":472,"high":432,"low":469,"close":472,"volume":473},"2026-01-06T00:00:00",80.14,145,{"timestamp":475,"open":427,"high":427,"low":476,"close":476,"volume":477},"2026-01-07T00:00:00",80.95,30,{"timestamp":479,"open":480,"high":480,"low":472,"close":472,"volume":189},"2026-01-08T00:00:00",80.15,{"timestamp":482,"open":483,"high":483,"low":483,"close":483,"volume":13},"2026-01-11T00:00:00",80.28,{"timestamp":485,"open":472,"high":483,"low":472,"close":483,"volume":486},"2026-01-12T00:00:00",264,{"timestamp":488,"open":422,"high":422,"low":480,"close":480,"volume":489},"2026-01-13T00:00:00",276,{"timestamp":491,"open":422,"high":422,"low":472,"close":472,"volume":492},"2026-01-14T00:00:00",120,{"timestamp":169,"open":472,"high":494,"low":472,"close":472,"volume":495},81.23,3307,{"timestamp":497,"open":472,"high":472,"low":498,"close":472,"volume":499},"2026-01-18T00:00:00",78.58,1607,{"timestamp":501,"open":502,"high":503,"low":504,"close":503,"volume":505},"2026-01-20T00:00:00",79.36,80.63,78.55,161,{"timestamp":507,"open":508,"high":508,"low":504,"close":498,"volume":509},"2026-01-21T00:00:00",79.34,4690,{"timestamp":511,"open":512,"high":513,"low":512,"close":513,"volume":244},"2026-01-25T00:00:00",78.59,85.17,{"timestamp":515,"open":516,"high":516,"low":517,"close":517,"volume":189},"2026-01-26T00:00:00",85.16,82.39,{"timestamp":519,"open":520,"high":520,"low":520,"close":520,"volume":13},"2026-02-01T00:00:00",84.18,{"timestamp":522,"open":520,"high":520,"low":285,"close":523,"volume":375},"2026-02-02T00:00:00",82.7,{"timestamp":525,"open":526,"high":527,"low":526,"close":527,"volume":528},"2026-02-03T00:00:00",80.01,84,1208,{"timestamp":530,"open":531,"high":531,"low":532,"close":533,"volume":534},"2026-02-08T00:00:00",83.98,80.05,82,175,{"timestamp":536,"open":533,"high":527,"low":533,"close":527,"volume":537},"2026-02-09T00:00:00",1229,{"timestamp":539,"open":533,"high":533,"low":533,"close":533,"volume":13},"2026-02-10T00:00:00",{"timestamp":541,"open":533,"high":542,"low":533,"close":542,"volume":543},"2026-02-11T00:00:00",82.99,18,{"timestamp":545,"open":542,"high":542,"low":542,"close":542,"volume":13},"2026-02-12T00:00:00",{"timestamp":547,"open":548,"high":548,"low":548,"close":548,"volume":13},"2026-02-17T00:00:00",83,{"timestamp":550,"open":551,"high":527,"low":551,"close":527,"volume":552},"2026-02-18T00:00:00",83.99,26,{"timestamp":554,"open":527,"high":527,"low":527,"close":527,"volume":13},"2026-02-19T00:00:00",{"timestamp":556,"open":527,"high":527,"low":557,"close":558,"volume":559},"2026-02-22T00:00:00",80.11,83.95,3627,{"timestamp":561,"open":558,"high":558,"low":558,"close":558,"volume":13},"2026-02-23T00:00:00",{"timestamp":563,"open":564,"high":565,"low":564,"close":565,"volume":300},"2026-02-24T00:00:00",83.94,83.97,{"timestamp":567,"open":527,"high":527,"low":533,"close":533,"volume":568},"2026-02-25T00:00:00",31,{"timestamp":570,"open":432,"high":571,"low":572,"close":571,"volume":573},"2026-02-26T00:00:00",82.18,80.09,51,{"timestamp":575,"open":576,"high":576,"low":576,"close":576,"volume":29},"2026-03-01T00:00:00",81.99,{"timestamp":578,"open":579,"high":579,"low":580,"close":580,"volume":323},"2026-03-03T00:00:00",80.34,80.27,{"timestamp":582,"open":580,"high":580,"low":407,"close":407,"volume":13},"2026-03-04T00:00:00",{"timestamp":584,"open":407,"high":407,"low":407,"close":407,"volume":300},"2026-03-05T00:00:00",{"timestamp":586,"open":407,"high":407,"low":407,"close":407,"volume":396},"2026-03-08T00:00:00",{"timestamp":588,"open":407,"high":407,"low":407,"close":407,"volume":589},"2026-03-09T00:00:00",418,{"timestamp":591,"open":407,"high":407,"low":407,"close":407,"volume":592},"2026-03-10T00:00:00",4486,{"timestamp":594,"open":572,"high":572,"low":572,"close":572,"volume":13},"2026-03-11T00:00:00",{"timestamp":596,"open":407,"high":580,"low":407,"close":580,"volume":597},"2026-03-12T00:00:00",140,{"timestamp":599,"open":580,"high":580,"low":580,"close":580,"volume":600},"2026-03-16T00:00:00",149,{"timestamp":602,"open":603,"high":603,"low":603,"close":603,"volume":13},"2026-03-18T00:00:00",83.67,{"timestamp":605,"open":606,"high":606,"low":606,"close":606,"volume":29},"2026-03-19T00:00:00",83.65,{"timestamp":608,"open":609,"high":609,"low":609,"close":609,"volume":13},"2026-03-22T00:00:00",83.48,{"timestamp":611,"open":609,"high":609,"low":609,"close":609,"volume":13},"2026-03-23T00:00:00",{"timestamp":613,"open":614,"high":614,"low":572,"close":572,"volume":615},"2026-03-24T00:00:00",83.17,90,{"timestamp":617,"open":572,"high":618,"low":572,"close":618,"volume":619},"2026-03-25T00:00:00",82.49,130,{"timestamp":621,"open":618,"high":618,"low":618,"close":618,"volume":27},"2026-03-26T00:00:00",{"timestamp":623,"open":572,"high":557,"low":572,"close":572,"volume":400},"2026-03-29T00:00:00",{"timestamp":625,"open":572,"high":618,"low":572,"close":576,"volume":626},"2026-03-30T00:00:00",6,{"timestamp":172,"open":628,"high":629,"low":628,"close":629,"volume":13},81.37,81.57,{"timestamp":631,"open":316,"high":316,"low":316,"close":316,"volume":29},"2026-04-05T00:00:00",{"timestamp":633,"open":634,"high":634,"low":316,"close":316,"volume":13},"2026-04-06T00:00:00",79.98,{"timestamp":636,"open":634,"high":634,"low":634,"close":634,"volume":13},"2026-04-07T00:00:00",{"timestamp":638,"open":634,"high":634,"low":634,"close":634,"volume":353},"2026-04-08T00:00:00",{"timestamp":173,"open":640,"high":641,"low":642,"close":641,"volume":643},76.06,76.98,72.18,184,{"timestamp":645,"open":427,"high":646,"low":427,"close":646,"volume":415},"2026-04-16T00:00:00",82.5,{"timestamp":648,"open":576,"high":576,"low":576,"close":576,"volume":415},"2026-04-19T00:00:00",{"timestamp":650,"open":651,"high":651,"low":651,"close":651,"volume":13},"2026-04-22T00:00:00",81.5,{"timestamp":653,"open":651,"high":651,"low":654,"close":654,"volume":29},"2026-04-23T00:00:00",76.96,{"timestamp":656,"open":654,"high":651,"low":654,"close":651,"volume":657},"2026-04-26T00:00:00",301,{"timestamp":659,"open":660,"high":661,"low":660,"close":661,"volume":13},"2026-04-28T00:00:00",80.48,80.5,{"timestamp":663,"open":661,"high":661,"low":661,"close":661,"volume":29},"2026-04-29T00:00:00",{"timestamp":665,"open":661,"high":666,"low":667,"close":666,"volume":300},"2026-05-03T00:00:00",80.57,80.23,{"timestamp":669,"open":445,"high":670,"low":311,"close":670,"volume":671},"2026-05-04T00:00:00",81.58,125,{"timestamp":673,"open":634,"high":311,"low":634,"close":311,"volume":29},"2026-05-05T00:00:00",{"timestamp":675,"open":634,"high":634,"low":634,"close":634,"volume":29},"2026-05-06T00:00:00",{"timestamp":677,"open":634,"high":634,"low":634,"close":634,"volume":13},"2026-05-07T00:00:00",{"timestamp":679,"open":634,"high":680,"low":681,"close":680,"volume":415},"2026-05-10T00:00:00",81.18,75.21,{"timestamp":683,"open":684,"high":445,"low":684,"close":445,"volume":29},"2026-05-11T00:00:00",75.19,{"timestamp":686,"open":311,"high":311,"low":311,"close":311,"volume":27},"2026-05-12T00:00:00",{"timestamp":688,"open":311,"high":311,"low":311,"close":311,"volume":13},"2026-05-13T00:00:00",{"timestamp":690,"open":311,"high":445,"low":311,"close":445,"volume":189},"2026-05-14T00:00:00",{"timestamp":692,"open":311,"high":311,"low":311,"close":311,"volume":13},"2026-05-17T00:00:00",{"timestamp":694,"open":311,"high":311,"low":311,"close":311,"volume":13},"2026-05-18T00:00:00",{"timestamp":696,"open":634,"high":634,"low":634,"close":634,"volume":13},"2026-05-20T00:00:00",{"timestamp":698,"open":634,"high":634,"low":634,"close":634,"volume":13},"2026-05-25T00:00:00",{"timestamp":700,"open":634,"high":634,"low":701,"close":701,"volume":334},"2026-05-26T00:00:00",74.34,{"timestamp":703,"open":704,"high":634,"low":704,"close":634,"volume":13},"2026-05-28T00:00:00",79.8,{"timestamp":706,"open":707,"high":707,"low":311,"close":311,"volume":214},"2026-05-31T00:00:00",80.64,{"timestamp":709,"open":311,"high":311,"low":311,"close":311,"volume":13},"2026-06-01T00:00:00",{"timestamp":711,"open":311,"high":311,"low":311,"close":311,"volume":13},"2026-06-02T00:00:00",{"timestamp":713,"open":208,"high":311,"low":208,"close":311,"volume":13},"2026-06-04T00:00:00",{"timestamp":715,"open":634,"high":634,"low":634,"close":634,"volume":13},"2026-06-07T00:00:00",{"timestamp":717,"open":311,"high":311,"low":311,"close":311,"volume":300},"2026-06-08T00:00:00",{"timestamp":719,"open":720,"high":720,"low":720,"close":720,"volume":13},"2026-06-09T00:00:00",79.82,{"timestamp":722,"open":720,"high":720,"low":720,"close":720,"volume":13},"2026-06-10T00:00:00",{"timestamp":724,"open":311,"high":311,"low":311,"close":311,"volume":13},"2026-06-11T00:00:00",{"timestamp":726,"open":634,"high":634,"low":634,"close":634,"volume":27},"2026-06-14T00:00:00",{"timestamp":180,"open":634,"high":634,"low":634,"close":634,"volume":29},{"timestamp":729,"open":634,"high":634,"low":634,"close":634,"volume":13},"2026-06-16T00:00:00",{"timestamp":731,"open":634,"high":634,"low":634,"close":634,"volume":13},"2026-06-17T00:00:00",{"timestamp":733,"open":634,"high":634,"low":634,"close":634,"volume":29},"2026-06-18T00:00:00",{"timestamp":735,"open":736,"high":736,"low":736,"close":736,"volume":13},"2026-06-23T00:00:00",63.5,{"timestamp":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2026-06-24T00:00:00",70.09,70.19,63.44,66,3412,{"timestamp":745,"open":746,"high":746,"low":747,"close":746,"volume":748},"2026-06-25T00:00:00",69.98,69,21,{"timestamp":750,"open":751,"high":634,"low":751,"close":634,"volume":747},"2026-06-29T00:00:00",68.59,{"timestamp":182,"open":753,"high":753,"low":264,"close":264,"volume":13},79.17,{"timestamp":755,"open":369,"high":369,"low":641,"close":641,"volume":323},"2026-07-01T00:00:00",{"timestamp":757,"open":758,"high":758,"low":759,"close":759,"volume":29},"2026-07-05T00:00:00",75.44,75.43,{"timestamp":761,"open":762,"high":200,"low":762,"close":200,"volume":29},"2026-07-09T00:00:00",64.81,{"timestamp":764,"open":200,"high":200,"low":200,"close":200,"volume":13},"2026-07-12T00:00:00",{"timestamp":766,"open":767,"high":768,"low":261,"close":261,"volume":769},"2026-07-13T00:00:00",64.03,65,27,{"timestamp":183,"open":261,"high":742,"low":771,"close":12,"volume":772},61,974,[]]