[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f4RjPfFplBi0jbEhxWnszOKTuSYMItVvIrsXdUDck85Y":3,"$fUVGSNMsGRlwA58iXIdcjWV6bZOlPI8kfMwFzMeZyuB0":25,"$fHNGC-1adnZSFjxscRs1cQD2zgP_qVPXc-NCQFEOZE9M":199},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HCTR11","hctr11","fii","Hectare Ce Fundo Investimento Imobiliario","FII Hectare","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},12.86,-0.14,-1.0769,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":196,"success":197,"errors":198,"limitReached":196},[27,34,37,40,43,46,50,54,57,60,63,67,71,75,79,82,86,89,93,97,101,104,108,112,116,119,123,127,130,133,137,140,144,148,151,154,158,161,164,168,171,175,179,182,185,188,192],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.1,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.7,"2023-03-08T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.5,"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":64,"comDate":65,"paymentDate":66,"status":33},"2023-08-07T00:00:00","2023-08-09T00:00:00","2023-08-16T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.1705,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},0.27,"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},0.34,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.35,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-02-09T00:00:00","2024-02-20T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.388,"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.32,"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.38,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},0.53,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.36,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.39,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.37,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},0.69,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.3,"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},0.28,"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.3759,"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},0.29,"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},0.4,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.26,"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},0.23,"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":189,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},0.24,"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":193,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},0.21,"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":200,"totalItens":196,"success":197,"errors":1364,"limitReached":196},[201,208,214,221,226,232,238,242,248,252,255,261,266,273,278,282,286,290,296,301,307,311,314,318,321,325,328,332,336,340,343,346,353,359,366,372,378,384,389,395,399,403,407,411,416,421,426,432,439,444,450,456,460,464,468,471,475,478,482,486,490,494,498,501,505,509,515,522,529,534,538,543,549,552,557,563,568,572,578,582,588,593,599,604,607,610,615,620,624,630,636,640,645,649,654,659,664,669,672,675,678,681,684,688,692,695,698,701,706,710,714,719,723,727,732,735,739,742,746,750,754,757,762,766,771,777,781,784,788,793,800,804,808,811,815,819,823,829,834,841,848,852,857,864,870,875,881,887,891,898,905,910,915,922,925,928,932,939,945,950,955,959,964,970,974,980,985,990,995,1001,1008,1015,1021,1025,1029,1036,1040,1046,1052,1058,1063,1069,1073,1077,1081,1086,1089,1092,1099,1104,1107,1111,1115,1119,1123,1125,1129,1132,1136,1140,1144,1150,1154,1158,1163,1166,1170,1173,1177,1180,1183,1186,1190,1195,1201,1207,1213,1219,1225,1231,1236,1242,1248,1254,1260,1264,1270,1276,1280,1285,1290,1296,1299,1303,1308,1313,1319,1325,1330,1334,1341,1346,1352,1357,1361],{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-25T00:00:00",22.41,22.77,22.1,22.6,70450,{"timestamp":209,"open":206,"high":210,"low":211,"close":212,"volume":213},"2025-09-28T00:00:00",22.65,22.39,22.52,39456,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-09-29T00:00:00",22.55,22.56,22.4,22.48,43449,{"timestamp":222,"open":219,"high":223,"low":219,"close":224,"volume":225},"2025-09-30T00:00:00",23,22.7,60898,{"timestamp":227,"open":224,"high":228,"low":229,"close":230,"volume":231},"2025-10-01T00:00:00",23.09,22.68,22.85,53935,{"timestamp":233,"open":234,"high":234,"low":235,"close":236,"volume":237},"2025-10-02T00:00:00",23.1,22.91,22.92,19009,{"timestamp":239,"open":236,"high":234,"low":240,"close":240,"volume":241},"2025-10-05T00:00:00",22.88,36391,{"timestamp":243,"open":244,"high":245,"low":240,"close":246,"volume":247},"2025-10-06T00:00:00",23.11,23.18,22.9,34351,{"timestamp":156,"open":246,"high":249,"low":250,"close":250,"volume":251},22.94,22.3,36524,{"timestamp":253,"open":203,"high":203,"low":250,"close":250,"volume":254},"2025-10-08T00:00:00",28934,{"timestamp":256,"open":257,"high":211,"low":258,"close":259,"volume":260},"2025-10-09T00:00:00",22.35,22.03,22.09,30482,{"timestamp":262,"open":205,"high":263,"low":259,"close":264,"volume":265},"2025-10-12T00:00:00",22.25,22.15,37110,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-10-13T00:00:00",22.11,22.26,22.05,22.07,44700,{"timestamp":157,"open":274,"high":275,"low":270,"close":276,"volume":277},22.13,22.18,22.14,32879,{"timestamp":279,"open":274,"high":276,"low":280,"close":280,"volume":281},"2025-10-15T00:00:00",22,34945,{"timestamp":283,"open":280,"high":264,"low":284,"close":280,"volume":285},"2025-10-16T00:00:00",21.96,32649,{"timestamp":287,"open":280,"high":205,"low":288,"close":284,"volume":289},"2025-10-19T00:00:00",21.89,32154,{"timestamp":291,"open":292,"high":270,"low":293,"close":294,"volume":295},"2025-10-20T00:00:00",21.97,21.9,21.95,31936,{"timestamp":297,"open":280,"high":298,"low":299,"close":294,"volume":300},"2025-10-21T00:00:00",22.04,21.88,21007,{"timestamp":302,"open":303,"high":304,"low":305,"close":280,"volume":306},"2025-10-22T00:00:00",21.91,22.06,21.86,21506,{"timestamp":308,"open":280,"high":309,"low":303,"close":298,"volume":310},"2025-10-23T00:00:00",22.12,26613,{"timestamp":312,"open":280,"high":270,"low":284,"close":284,"volume":313},"2025-10-26T00:00:00",26713,{"timestamp":315,"open":294,"high":280,"low":316,"close":292,"volume":317},"2025-10-27T00:00:00",21.85,36545,{"timestamp":319,"open":284,"high":259,"low":303,"close":280,"volume":320},"2025-10-28T00:00:00",28042,{"timestamp":322,"open":280,"high":259,"low":293,"close":323,"volume":324},"2025-10-29T00:00:00",21.94,18611,{"timestamp":326,"open":280,"high":270,"low":303,"close":294,"volume":327},"2025-10-30T00:00:00",16814,{"timestamp":329,"open":280,"high":280,"low":330,"close":284,"volume":331},"2025-11-02T00:00:00",21.92,31288,{"timestamp":333,"open":294,"high":334,"low":293,"close":330,"volume":335},"2025-11-03T00:00:00",22.01,28198,{"timestamp":337,"open":338,"high":271,"low":330,"close":271,"volume":339},"2025-11-04T00:00:00",21.93,31880,{"timestamp":341,"open":270,"high":304,"low":323,"close":280,"volume":342},"2025-11-05T00:00:00",22314,{"timestamp":344,"open":270,"high":270,"low":316,"close":293,"volume":345},"2025-11-06T00:00:00",40681,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-11-09T00:00:00",21.67,21.75,21,21.13,58945,{"timestamp":354,"open":355,"high":356,"low":357,"close":357,"volume":358},"2025-11-10T00:00:00",21.12,21.18,20.53,58886,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-11T00:00:00",20.59,20.71,20.2,20.45,49502,{"timestamp":367,"open":368,"high":368,"low":369,"close":370,"volume":371},"2025-11-12T00:00:00",20.35,20,20.24,54161,{"timestamp":373,"open":363,"high":374,"low":375,"close":376,"volume":377},"2025-11-13T00:00:00",20.39,20.07,20.11,45974,{"timestamp":379,"open":380,"high":370,"low":381,"close":382,"volume":383},"2025-11-16T00:00:00",20.14,20.09,20.22,42088,{"timestamp":385,"open":382,"high":386,"low":376,"close":387,"volume":388},"2025-11-17T00:00:00",20.37,20.3,38619,{"timestamp":390,"open":391,"high":392,"low":393,"close":393,"volume":394},"2025-11-18T00:00:00",20.26,20.32,20.16,27906,{"timestamp":396,"open":393,"high":387,"low":397,"close":387,"volume":398},"2025-11-20T00:00:00",20.08,35368,{"timestamp":400,"open":401,"high":387,"low":401,"close":380,"volume":402},"2025-11-23T00:00:00",20.1,42771,{"timestamp":404,"open":363,"high":405,"low":380,"close":405,"volume":406},"2025-11-24T00:00:00",20.7,31089,{"timestamp":408,"open":409,"high":409,"low":401,"close":401,"volume":410},"2025-11-25T00:00:00",20.68,47476,{"timestamp":412,"open":413,"high":364,"low":414,"close":382,"volume":415},"2025-11-26T00:00:00",20.28,20.17,27579,{"timestamp":417,"open":413,"high":418,"low":419,"close":405,"volume":420},"2025-11-27T00:00:00",20.81,20.25,32024,{"timestamp":422,"open":423,"high":423,"low":424,"close":361,"volume":425},"2025-11-30T00:00:00",20.8,20.5,47683,{"timestamp":427,"open":428,"high":429,"low":424,"close":430,"volume":431},"2025-12-01T00:00:00",20.55,20.72,20.51,29269,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2025-12-02T00:00:00",20.6,20.78,20.54,20.64,25817,{"timestamp":440,"open":423,"high":441,"low":442,"close":441,"volume":443},"2025-12-03T00:00:00",20.85,20.75,24336,{"timestamp":445,"open":446,"high":447,"low":442,"close":448,"volume":449},"2025-12-04T00:00:00",20.82,20.92,20.76,31693,{"timestamp":451,"open":452,"high":452,"low":453,"close":454,"volume":455},"2025-12-07T00:00:00",20.61,20.13,20.21,51383,{"timestamp":457,"open":454,"high":458,"low":363,"close":458,"volume":459},"2025-12-08T00:00:00",20.44,24799,{"timestamp":461,"open":462,"high":430,"low":363,"close":363,"volume":463},"2025-12-09T00:00:00",20.36,39246,{"timestamp":465,"open":413,"high":466,"low":382,"close":419,"volume":467},"2025-12-10T00:00:00",20.42,25264,{"timestamp":469,"open":368,"high":424,"low":391,"close":387,"volume":470},"2025-12-11T00:00:00",35609,{"timestamp":472,"open":473,"high":428,"low":413,"close":473,"volume":474},"2025-12-14T00:00:00",20.29,35404,{"timestamp":476,"open":387,"high":374,"low":391,"close":387,"volume":477},"2025-12-15T00:00:00",39813,{"timestamp":479,"open":480,"high":424,"low":368,"close":458,"volume":481},"2025-12-16T00:00:00",20.41,30966,{"timestamp":483,"open":458,"high":484,"low":387,"close":387,"volume":485},"2025-12-17T00:00:00",20.47,35063,{"timestamp":487,"open":488,"high":434,"low":488,"close":466,"volume":489},"2025-12-18T00:00:00",20.38,25274,{"timestamp":491,"open":357,"high":492,"low":392,"close":428,"volume":493},"2025-12-21T00:00:00",20.67,56284,{"timestamp":495,"open":424,"high":434,"low":496,"close":374,"volume":497},"2025-12-22T00:00:00",20.01,62922,{"timestamp":499,"open":374,"high":492,"low":368,"close":492,"volume":500},"2025-12-25T00:00:00",41586,{"timestamp":502,"open":503,"high":405,"low":424,"close":503,"volume":504},"2025-12-28T00:00:00",20.62,53260,{"timestamp":506,"open":405,"high":350,"low":507,"close":447,"volume":508},"2025-12-29T00:00:00",20.66,40386,{"timestamp":510,"open":511,"high":512,"low":511,"close":513,"volume":514},"2026-01-01T00:00:00",21.03,21.54,21.48,47460,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2026-01-04T00:00:00",21.5,21.69,21.42,21.51,58418,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-01-05T00:00:00",21.55,21.65,21.45,21.57,36365,{"timestamp":530,"open":531,"high":525,"low":527,"close":532,"volume":533},"2026-01-06T00:00:00",21.62,21.63,27516,{"timestamp":535,"open":532,"high":525,"low":536,"close":531,"volume":537},"2026-01-07T00:00:00",21.59,28940,{"timestamp":166,"open":539,"high":540,"low":541,"close":524,"volume":542},21.52,21.79,21.46,46671,{"timestamp":544,"open":545,"high":546,"low":545,"close":547,"volume":548},"2026-01-11T00:00:00",21.64,21.84,21.68,38348,{"timestamp":550,"open":540,"high":294,"low":349,"close":288,"volume":551},"2026-01-12T00:00:00",39551,{"timestamp":553,"open":293,"high":554,"low":555,"close":547,"volume":556},"2026-01-13T00:00:00",22.38,21.01,97055,{"timestamp":558,"open":559,"high":560,"low":561,"close":560,"volume":562},"2026-01-14T00:00:00",21.66,22.43,21.38,79352,{"timestamp":167,"open":564,"high":565,"low":566,"close":565,"volume":567},22.27,22.67,22.16,42727,{"timestamp":569,"open":570,"high":223,"low":250,"close":250,"volume":571},"2026-01-18T00:00:00",22.57,58883,{"timestamp":573,"open":574,"high":575,"low":576,"close":554,"volume":577},"2026-01-19T00:00:00",22.53,22.84,22.32,31303,{"timestamp":579,"open":580,"high":216,"low":576,"close":219,"volume":581},"2026-01-20T00:00:00",22.37,40244,{"timestamp":583,"open":576,"high":584,"low":585,"close":586,"volume":587},"2026-01-21T00:00:00",22.78,22.17,22.66,48922,{"timestamp":589,"open":590,"high":591,"low":586,"close":591,"volume":592},"2026-01-22T00:00:00",22.75,23.15,48792,{"timestamp":594,"open":228,"high":595,"low":596,"close":597,"volume":598},"2026-01-25T00:00:00",23.14,22.95,23.02,46976,{"timestamp":600,"open":601,"high":602,"low":235,"close":249,"volume":603},"2026-01-26T00:00:00",23.07,23.2,66610,{"timestamp":605,"open":596,"high":591,"low":236,"close":223,"volume":606},"2026-01-27T00:00:00",40099,{"timestamp":608,"open":591,"high":591,"low":596,"close":596,"volume":609},"2026-01-28T00:00:00",30460,{"timestamp":611,"open":612,"high":613,"low":591,"close":245,"volume":614},"2026-02-01T00:00:00",23.16,23.28,6292,{"timestamp":616,"open":602,"high":617,"low":618,"close":595,"volume":619},"2026-02-02T00:00:00",23.3,23.03,45730,{"timestamp":621,"open":228,"high":234,"low":274,"close":622,"volume":623},"2026-02-03T00:00:00",22.44,117719,{"timestamp":625,"open":626,"high":212,"low":627,"close":628,"volume":629},"2026-02-05T00:00:00",22.5,21.21,21.47,141136,{"timestamp":631,"open":632,"high":633,"low":361,"close":634,"volume":635},"2026-02-08T00:00:00",21.11,21.3,21.28,66194,{"timestamp":637,"open":627,"high":323,"low":638,"close":541,"volume":639},"2026-02-09T00:00:00",21.04,49775,{"timestamp":641,"open":642,"high":513,"low":642,"close":643,"volume":644},"2026-02-10T00:00:00",21.05,21.34,39911,{"timestamp":646,"open":643,"high":517,"low":647,"close":526,"volume":648},"2026-02-11T00:00:00",21.31,30730,{"timestamp":650,"open":520,"high":651,"low":652,"close":517,"volume":653},"2026-02-12T00:00:00",21.73,21.35,31948,{"timestamp":655,"open":517,"high":532,"low":656,"close":657,"volume":658},"2026-02-17T00:00:00",21.37,21.56,29838,{"timestamp":660,"open":661,"high":546,"low":662,"close":517,"volume":663},"2026-02-18T00:00:00",21.72,21.4,54610,{"timestamp":665,"open":666,"high":348,"low":667,"close":348,"volume":668},"2026-02-19T00:00:00",21.53,21.44,30723,{"timestamp":670,"open":525,"high":547,"low":539,"close":657,"volume":671},"2026-02-22T00:00:00",31519,{"timestamp":673,"open":657,"high":293,"low":512,"close":547,"volume":674},"2026-02-23T00:00:00",43916,{"timestamp":676,"open":547,"high":323,"low":531,"close":518,"volume":677},"2026-02-24T00:00:00",28374,{"timestamp":679,"open":288,"high":288,"low":525,"close":349,"volume":680},"2026-02-25T00:00:00",23672,{"timestamp":682,"open":349,"high":205,"low":349,"close":271,"volume":683},"2026-02-26T00:00:00",39298,{"timestamp":685,"open":275,"high":275,"low":280,"close":686,"volume":687},"2026-03-01T00:00:00",22.02,45294,{"timestamp":689,"open":686,"high":271,"low":690,"close":518,"volume":691},"2026-03-02T00:00:00",21.6,47856,{"timestamp":693,"open":531,"high":323,"low":531,"close":349,"volume":694},"2026-03-03T00:00:00",39650,{"timestamp":696,"open":288,"high":303,"low":349,"close":349,"volume":697},"2026-03-04T00:00:00",33459,{"timestamp":699,"open":349,"high":299,"low":627,"close":520,"volume":700},"2026-03-05T00:00:00",70573,{"timestamp":702,"open":652,"high":526,"low":703,"close":704,"volume":705},"2026-03-08T00:00:00",21.09,21.2,49923,{"timestamp":707,"open":355,"high":633,"low":355,"close":708,"volume":709},"2026-03-09T00:00:00",21.26,26758,{"timestamp":711,"open":708,"high":633,"low":712,"close":712,"volume":713},"2026-03-10T00:00:00",21.15,28764,{"timestamp":715,"open":704,"high":716,"low":642,"close":717,"volume":718},"2026-03-11T00:00:00",21.29,21.06,24455,{"timestamp":720,"open":717,"high":633,"low":717,"close":721,"volume":722},"2026-03-12T00:00:00",21.22,35456,{"timestamp":724,"open":721,"high":725,"low":632,"close":627,"volume":726},"2026-03-15T00:00:00",21.32,41168,{"timestamp":728,"open":729,"high":730,"low":717,"close":717,"volume":731},"2026-03-16T00:00:00",21.23,21.25,24931,{"timestamp":733,"open":503,"high":503,"low":414,"close":368,"volume":734},"2026-03-18T00:00:00",64414,{"timestamp":736,"open":368,"high":466,"low":737,"close":363,"volume":738},"2026-03-19T00:00:00",19.91,65405,{"timestamp":740,"open":480,"high":517,"low":368,"close":628,"volume":741},"2026-03-22T00:00:00",72099,{"timestamp":743,"open":662,"high":744,"low":555,"close":632,"volume":745},"2026-03-23T00:00:00",21.77,34027,{"timestamp":747,"open":627,"high":748,"low":350,"close":703,"volume":749},"2026-03-24T00:00:00",21.39,41884,{"timestamp":751,"open":704,"high":647,"low":447,"close":752,"volume":753},"2026-03-25T00:00:00",20.94,25266,{"timestamp":755,"open":350,"high":350,"low":405,"close":441,"volume":756},"2026-03-26T00:00:00",48863,{"timestamp":758,"open":759,"high":350,"low":760,"close":452,"volume":761},"2026-03-29T00:00:00",20.86,20.52,37921,{"timestamp":763,"open":452,"high":764,"low":428,"close":764,"volume":765},"2026-03-30T00:00:00",20.84,30807,{"timestamp":767,"open":441,"high":768,"low":441,"close":769,"volume":770},"2026-03-31T00:00:00",20.98,20.88,33358,{"timestamp":772,"open":446,"high":773,"low":774,"close":775,"volume":776},"2026-04-01T00:00:00",20.95,20.79,20.87,31725,{"timestamp":778,"open":779,"high":773,"low":424,"close":492,"volume":780},"2026-04-05T00:00:00",20.9,52039,{"timestamp":782,"open":423,"high":423,"low":430,"close":434,"volume":783},"2026-04-06T00:00:00",28347,{"timestamp":785,"open":423,"high":775,"low":458,"close":786,"volume":787},"2026-04-07T00:00:00",20.65,37337,{"timestamp":177,"open":789,"high":369,"low":790,"close":791,"volume":792},19.96,19.74,19.79,67803,{"timestamp":794,"open":795,"high":796,"low":797,"close":798,"volume":799},"2026-04-09T00:00:00",19.84,20.02,19.8,19.89,60010,{"timestamp":801,"open":797,"high":387,"low":802,"close":380,"volume":803},"2026-04-12T00:00:00",19.78,44329,{"timestamp":805,"open":380,"high":380,"low":806,"close":496,"volume":807},"2026-04-13T00:00:00",19.95,26096,{"timestamp":809,"open":496,"high":453,"low":369,"close":796,"volume":810},"2026-04-14T00:00:00",33316,{"timestamp":178,"open":369,"high":812,"low":798,"close":813,"volume":814},20.03,19.98,33843,{"timestamp":816,"open":369,"high":397,"low":817,"close":369,"volume":818},"2026-04-16T00:00:00",19.92,26418,{"timestamp":820,"open":789,"high":380,"low":817,"close":821,"volume":822},"2026-04-19T00:00:00",19.99,36145,{"timestamp":824,"open":821,"high":825,"low":826,"close":827,"volume":828},"2026-04-21T00:00:00",20.05,19.76,19.85,48100,{"timestamp":830,"open":827,"high":817,"low":831,"close":832,"volume":833},"2026-04-22T00:00:00",19.45,19.57,56115,{"timestamp":835,"open":836,"high":837,"low":838,"close":839,"volume":840},"2026-04-23T00:00:00",19.72,19.75,19.21,19.43,56086,{"timestamp":842,"open":843,"high":844,"low":845,"close":846,"volume":847},"2026-04-26T00:00:00",19.38,19.64,19.3,19.39,48744,{"timestamp":849,"open":846,"high":846,"low":850,"close":850,"volume":851},"2026-04-27T00:00:00",19,35527,{"timestamp":853,"open":850,"high":850,"low":854,"close":855,"volume":856},"2026-04-28T00:00:00",18.53,18.88,54929,{"timestamp":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2026-04-29T00:00:00",18.87,18.97,18.6,18.67,70628,{"timestamp":865,"open":861,"high":866,"low":867,"close":868,"volume":869},"2026-05-03T00:00:00",18.66,17.62,17.77,116960,{"timestamp":871,"open":867,"high":872,"low":867,"close":873,"volume":874},"2026-05-04T00:00:00",18.05,17.8,114149,{"timestamp":876,"open":877,"high":873,"low":878,"close":879,"volume":880},"2026-05-05T00:00:00",17.64,17.14,17.22,126729,{"timestamp":882,"open":883,"high":879,"low":884,"close":885,"volume":886},"2026-05-06T00:00:00",17.19,16.66,16.73,188015,{"timestamp":888,"open":885,"high":883,"low":889,"close":883,"volume":890},"2026-05-07T00:00:00",16.7,116464,{"timestamp":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2026-05-10T00:00:00",16.84,17.12,16.41,16.45,74533,{"timestamp":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2026-05-11T00:00:00",16.46,16.93,16.16,16.6,64070,{"timestamp":906,"open":903,"high":907,"low":895,"close":908,"volume":909},"2026-05-12T00:00:00",16.85,16.72,42991,{"timestamp":911,"open":912,"high":913,"low":895,"close":893,"volume":914},"2026-05-13T00:00:00",16.58,17.05,37100,{"timestamp":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2026-05-14T00:00:00",16.71,17.5,16.69,17.39,46654,{"timestamp":923,"open":920,"high":918,"low":907,"close":913,"volume":924},"2026-05-17T00:00:00",45119,{"timestamp":926,"open":913,"high":913,"low":889,"close":889,"volume":927},"2026-05-18T00:00:00",39172,{"timestamp":929,"open":885,"high":913,"low":889,"close":930,"volume":931},"2026-05-19T00:00:00",16.77,29331,{"timestamp":933,"open":934,"high":935,"low":936,"close":937,"volume":938},"2026-05-20T00:00:00",16.82,17.26,16.8,16.97,48551,{"timestamp":940,"open":941,"high":894,"low":942,"close":943,"volume":944},"2026-05-21T00:00:00",16.98,16.51,16.59,48356,{"timestamp":946,"open":943,"high":907,"low":947,"close":948,"volume":949},"2026-05-24T00:00:00",16.47,16.75,46709,{"timestamp":951,"open":952,"high":948,"low":953,"close":953,"volume":954},"2026-05-25T00:00:00",16.74,16.52,39707,{"timestamp":956,"open":953,"high":889,"low":953,"close":957,"volume":958},"2026-05-26T00:00:00",16.61,30776,{"timestamp":960,"open":961,"high":930,"low":962,"close":889,"volume":963},"2026-05-27T00:00:00",16.62,16.5,41060,{"timestamp":965,"open":966,"high":967,"low":968,"close":936,"volume":969},"2026-05-28T00:00:00",16.53,17,16.49,42701,{"timestamp":971,"open":937,"high":941,"low":972,"close":917,"volume":973},"2026-05-31T00:00:00",16.64,41211,{"timestamp":975,"open":976,"high":977,"low":978,"close":948,"volume":979},"2026-06-01T00:00:00",16.88,17.17,16.67,29510,{"timestamp":981,"open":982,"high":983,"low":903,"close":903,"volume":984},"2026-06-02T00:00:00",16.76,16.87,30020,{"timestamp":986,"open":930,"high":893,"low":987,"close":988,"volume":989},"2026-06-04T00:00:00",16.26,16.29,48418,{"timestamp":991,"open":988,"high":992,"low":902,"close":993,"volume":994},"2026-06-07T00:00:00",16.39,16.23,32068,{"timestamp":183,"open":996,"high":997,"low":998,"close":999,"volume":1000},15.89,16.14,15.69,15.72,43499,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-06-09T00:00:00",15.7,15.8,15.05,15.2,62883,{"timestamp":1009,"open":1010,"high":1011,"low":1012,"close":1013,"volume":1014},"2026-06-10T00:00:00",15.19,15.3,15.01,15.16,53345,{"timestamp":1016,"open":1017,"high":1018,"low":1019,"close":1018,"volume":1020},"2026-06-11T00:00:00",15.11,15.76,15.02,53414,{"timestamp":1022,"open":996,"high":1023,"low":999,"close":947,"volume":1024},"2026-06-14T00:00:00",16.48,42997,{"timestamp":184,"open":1026,"high":1027,"low":1003,"close":1003,"volume":1028},16.22,16.33,43778,{"timestamp":1030,"open":1031,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-06-16T00:00:00",15.75,16.05,15.46,15.81,41136,{"timestamp":1037,"open":1034,"high":947,"low":1034,"close":1038,"volume":1039},"2026-06-17T00:00:00",15.88,52990,{"timestamp":1041,"open":1042,"high":1043,"low":1044,"close":1018,"volume":1045},"2026-06-18T00:00:00",15.85,15.96,15.63,23805,{"timestamp":1047,"open":1018,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-06-21T00:00:00",16.13,15.51,15.94,53762,{"timestamp":1053,"open":1050,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-06-22T00:00:00",15.98,15.78,15.92,28544,{"timestamp":1059,"open":1060,"high":1038,"low":998,"close":1061,"volume":1062},"2026-06-23T00:00:00",15.87,15.79,20856,{"timestamp":1064,"open":1038,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-06-24T00:00:00",16.08,15.83,16.01,20815,{"timestamp":1070,"open":1071,"high":987,"low":1050,"close":1026,"volume":1072},"2026-06-25T00:00:00",16.1,27649,{"timestamp":1074,"open":1026,"high":1026,"low":1075,"close":1056,"volume":1076},"2026-06-28T00:00:00",15.9,21999,{"timestamp":1078,"open":1079,"high":919,"low":1079,"close":962,"volume":1080},"2026-06-29T00:00:00",15.97,70214,{"timestamp":1082,"open":1083,"high":943,"low":993,"close":1084,"volume":1085},"2026-06-30T00:00:00",16.57,16.32,35221,{"timestamp":1087,"open":1084,"high":968,"low":993,"close":968,"volume":1088},"2026-07-01T00:00:00",31834,{"timestamp":1090,"open":968,"high":967,"low":895,"close":976,"volume":1091},"2026-07-02T00:00:00",60818,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-07-05T00:00:00",16.89,17.74,16.79,17.58,77933,{"timestamp":1100,"open":1097,"high":1097,"low":1101,"close":1102,"volume":1103},"2026-07-06T00:00:00",17.35,17.43,28565,{"timestamp":186,"open":937,"high":1105,"low":982,"close":967,"volume":1106},17.3,43394,{"timestamp":1108,"open":967,"high":894,"low":1109,"close":943,"volume":1110},"2026-07-08T00:00:00",16.35,32407,{"timestamp":1112,"open":943,"high":1094,"low":1113,"close":957,"volume":1114},"2026-07-09T00:00:00",16.36,27780,{"timestamp":1116,"open":1117,"high":1094,"low":902,"close":988,"volume":1118},"2026-07-12T00:00:00",16.68,47676,{"timestamp":1120,"open":1121,"high":962,"low":1121,"close":1113,"volume":1122},"2026-07-13T00:00:00",16.2,35288,{"timestamp":187,"open":972,"high":1117,"low":993,"close":942,"volume":1124},62304,{"timestamp":1126,"open":953,"high":903,"low":1127,"close":1023,"volume":1128},"2026-07-15T00:00:00",16.37,24438,{"timestamp":1130,"open":972,"high":930,"low":992,"close":896,"volume":1131},"2026-07-16T00:00:00",26610,{"timestamp":1133,"open":1134,"high":1134,"low":997,"close":1121,"volume":1135},"2026-07-19T00:00:00",16.44,47699,{"timestamp":1137,"open":987,"high":992,"low":1138,"close":1138,"volume":1139},"2026-07-20T00:00:00",16.17,18638,{"timestamp":1141,"open":993,"high":1142,"low":997,"close":997,"volume":1143},"2026-07-21T00:00:00",16.34,16947,{"timestamp":1145,"open":1146,"high":997,"low":1147,"close":1148,"volume":1149},"2026-07-22T00:00:00",16.09,16.02,16.07,24979,{"timestamp":1151,"open":1032,"high":1152,"low":1147,"close":1152,"volume":1153},"2026-07-23T00:00:00",16.21,16913,{"timestamp":1155,"open":997,"high":988,"low":1048,"close":1156,"volume":1157},"2026-07-26T00:00:00",16.25,15540,{"timestamp":1159,"open":1156,"high":1160,"low":1161,"close":1161,"volume":1162},"2026-07-27T00:00:00",16.28,16.11,14431,{"timestamp":1164,"open":1161,"high":1142,"low":1161,"close":1142,"volume":1165},"2026-07-28T00:00:00",32259,{"timestamp":1167,"open":997,"high":1168,"low":997,"close":1168,"volume":1169},"2026-07-29T00:00:00",16.3,11839,{"timestamp":1171,"open":1084,"high":943,"low":902,"close":962,"volume":1172},"2026-07-30T00:00:00",21758,{"timestamp":1174,"open":978,"high":978,"low":1175,"close":1134,"volume":1176},"2026-08-02T00:00:00",16.18,45348,{"timestamp":1178,"open":1168,"high":992,"low":1121,"close":993,"volume":1179},"2026-08-03T00:00:00",25923,{"timestamp":1181,"open":1121,"high":1084,"low":997,"close":1156,"volume":1182},"2026-08-04T00:00:00",27447,{"timestamp":1184,"open":987,"high":1160,"low":1026,"close":1026,"volume":1185},"2026-08-05T00:00:00",20228,{"timestamp":1187,"open":1188,"high":1188,"low":1161,"close":993,"volume":1189},"2026-08-06T00:00:00",16.27,34741,{"timestamp":1191,"open":1050,"high":1192,"low":1193,"close":1005,"volume":1194},"2026-08-09T00:00:00",16,14.94,80224,{"timestamp":1196,"open":1197,"high":1197,"low":1198,"close":1199,"volume":1200},"2026-08-10T00:00:00",15.13,14,14.19,139260,{"timestamp":1202,"open":1203,"high":1204,"low":1205,"close":1205,"volume":1206},"2026-08-11T00:00:00",14.34,14.52,14.15,37558,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":1211,"volume":1212},"2026-08-12T00:00:00",14.25,14.3,14.09,30584,{"timestamp":1214,"open":1211,"high":1215,"low":1216,"close":1217,"volume":1218},"2026-08-13T00:00:00",14.35,14.08,14.13,31465,{"timestamp":1220,"open":1199,"high":1221,"low":1222,"close":1223,"volume":1224},"2026-08-16T00:00:00",14.29,13.75,13.8,59679,{"timestamp":1226,"open":1198,"high":1227,"low":1228,"close":1229,"volume":1230},"2026-08-17T00:00:00",14.05,13.55,13.92,51576,{"timestamp":1232,"open":1233,"high":1198,"low":1222,"close":1234,"volume":1235},"2026-08-18T00:00:00",13.99,13.9,29160,{"timestamp":1237,"open":1198,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-08-19T00:00:00",14.1,13.72,13.86,49466,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1222,"volume":1247},"2026-08-20T00:00:00",13.85,13.91,13.66,38688,{"timestamp":1249,"open":1250,"high":1251,"low":1228,"close":1252,"volume":1253},"2026-08-23T00:00:00",13.73,13.79,13.64,33061,{"timestamp":1255,"open":1256,"high":1257,"low":1258,"close":1257,"volume":1259},"2026-08-24T00:00:00",13.69,14.07,13.65,36983,{"timestamp":1261,"open":1257,"high":1257,"low":1262,"close":1246,"volume":1263},"2026-08-25T00:00:00",13.51,52359,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1266,"volume":1269},"2026-08-26T00:00:00",13.7,13.83,13.62,27199,{"timestamp":1271,"open":1272,"high":1273,"low":1272,"close":1274,"volume":1275},"2026-08-27T00:00:00",13.71,14.16,14.11,47775,{"timestamp":1277,"open":1273,"high":1203,"low":1257,"close":1278,"volume":1279},"2026-08-30T00:00:00",14.22,34227,{"timestamp":1281,"open":1282,"high":1283,"low":1198,"close":1198,"volume":1284},"2026-08-31T00:00:00",14.23,14.26,31304,{"timestamp":1286,"open":1287,"high":1282,"low":1272,"close":1288,"volume":1289},"2026-09-01T00:00:00",14.06,13.82,51214,{"timestamp":1291,"open":1292,"high":1234,"low":1293,"close":1294,"volume":1295},"2026-09-02T00:00:00",13.88,13.76,13.77,36989,{"timestamp":1297,"open":1234,"high":1233,"low":1223,"close":1288,"volume":1298},"2026-09-03T00:00:00",41075,{"timestamp":1300,"open":1301,"high":1301,"low":1258,"close":1256,"volume":1302},"2026-09-07T00:00:00",13.95,54209,{"timestamp":194,"open":1304,"high":1305,"low":1306,"close":1306,"volume":1307},13.4,13.42,12.9,87128,{"timestamp":1309,"open":1306,"high":1306,"low":1310,"close":1311,"volume":1312},"2026-09-09T00:00:00",12.51,12.53,50404,{"timestamp":1314,"open":1315,"high":1316,"low":1310,"close":1317,"volume":1318},"2026-09-10T00:00:00",12.62,12.85,12.82,40958,{"timestamp":1320,"open":1321,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-09-13T00:00:00",12.84,12.6,12.69,40140,{"timestamp":1326,"open":1323,"high":1327,"low":1328,"close":1306,"volume":1329},"2026-09-14T00:00:00",12.96,12.64,43828,{"timestamp":195,"open":1331,"high":1332,"low":1323,"close":1323,"volume":1333},12.8,12.94,34947,{"timestamp":1335,"open":1336,"high":1337,"low":1338,"close":1339,"volume":1340},"2026-09-16T00:00:00",12.78,13.07,12.63,12.66,45015,{"timestamp":1342,"open":1343,"high":1344,"low":1310,"close":1323,"volume":1345},"2026-09-17T00:00:00",12.61,12.73,46083,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1336,"volume":1351},"2026-09-20T00:00:00",12.68,12.81,12.55,40544,{"timestamp":1353,"open":1354,"high":1355,"low":1336,"close":1355,"volume":1356},"2026-09-21T00:00:00",12.92,13,35713,{"timestamp":1358,"open":1337,"high":1359,"low":1321,"close":1355,"volume":1360},"2026-09-22T00:00:00",13.08,30819,{"timestamp":1362,"open":1337,"high":1337,"low":1331,"close":1317,"volume":1363},"2026-09-23T00:00:00",20264,[]]