[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDhLJ97Fndukoeq9B-7kVGLu9BAYEZE3UFvgKeNFO_Q4":3,"$fI85aH8QosuJV3syEsJGLLUL9IDr9Bw9-e-4KVraG_4w":25,"$f5KA206ckPfNElPYZnyllZjUk-WCB0fF3mW6VfU5aV7M":144},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HUCG11","hucg11","fii","Fundo Investimento Imobiliario Hospital Unimed Campina Grande","FII Unimed C","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},86.03,1.07,1.2475,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":26,"totalItens":141,"success":142,"errors":143,"limitReached":141},[27,34,38,42,46,50,54,57,61,65,69,73,76,79,82,85,89,93,97,101,104,107,111,115,119,123,126,130,133,137],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.69,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.62,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.41,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.78,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.36,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.26,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.23,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.2,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.55,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":67,"comDate":71,"paymentDate":72,"status":33},0.32,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.22,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.53,"2025-07-31T00:00:00","2025-08-21T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.7,"2025-08-29T00:00:00","2025-09-22T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.75,"2025-09-30T00:00:00","2025-10-20T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2025-10-31T00:00:00","2025-11-24T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2025-11-28T00:00:00","2025-12-22T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},0.74,"2025-12-30T00:00:00","2026-01-22T00:00:00",{"type":28,"category":29,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},0.793,"2026-01-30T00:00:00","2026-02-26T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.79,"2026-02-27T00:00:00","2026-03-23T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.73,"2026-03-31T00:00:00","2026-04-23T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2026-04-30T00:00:00","2026-05-22T00:00:00",{"type":28,"category":29,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},0.731011,"2026-05-29T00:00:00","2026-06-22T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2026-06-30T00:00:00","2026-07-22T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.14,"2026-07-31T00:00:00","2026-08-24T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.68,"2026-08-31T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":145,"totalItens":141,"success":142,"errors":793,"limitReached":141},[146,149,152,157,160,165,170,176,179,184,188,194,199,201,206,210,212,218,223,227,230,235,237,241,244,249,252,257,261,268,273,276,280,282,285,289,292,296,300,304,309,312,316,320,322,325,330,332,334,337,340,343,347,348,350,352,354,358,361,364,368,370,372,374,376,379,381,383,386,388,392,394,398,403,407,410,413,415,418,421,424,427,431,436,440,446,449,453,456,459,465,470,472,474,477,480,484,486,488,493,498,501,503,506,509,513,515,517,520,524,528,529,532,535,537,542,545,549,551,554,557,560,564,569,572,575,579,583,588,591,594,596,599,602,607,610,613,616,618,622,624,626,628,629,633,636,639,641,643,646,649,651,654,656,659,664,666,668,673,676,681,685,686,690,692,696,699,701,705,711,713,715,720,722,725,727,730,734,738,740,742,743,745,748,751,757,760,764,769,774,777,779,783,785,787,790,791],{"timestamp":99,"open":147,"high":147,"low":147,"close":147,"volume":148},99.09,0,{"timestamp":150,"open":151,"high":151,"low":151,"close":151,"volume":148},"2025-10-01T00:00:00",100.68,{"timestamp":153,"open":154,"high":154,"low":155,"close":155,"volume":156},"2025-10-02T00:00:00",98.98,98.9,6,{"timestamp":158,"open":159,"high":159,"low":159,"close":159,"volume":148},"2025-10-05T00:00:00",98.85,{"timestamp":161,"open":162,"high":163,"low":162,"close":163,"volume":164},"2025-10-06T00:00:00",94.6,98.99,33,{"timestamp":166,"open":154,"high":163,"low":167,"close":168,"volume":169},"2025-10-07T00:00:00",87.02,88,1199,{"timestamp":171,"open":172,"high":172,"low":173,"close":174,"volume":175},"2025-10-08T00:00:00",92.26,85.01,88.99,79,{"timestamp":177,"open":178,"high":178,"low":178,"close":178,"volume":148},"2025-10-09T00:00:00",85.52,{"timestamp":180,"open":181,"high":181,"low":182,"close":182,"volume":183},"2025-10-12T00:00:00",88.98,86,12,{"timestamp":185,"open":168,"high":168,"low":186,"close":182,"volume":187},"2025-10-13T00:00:00",85.94,38,{"timestamp":189,"open":190,"high":191,"low":192,"close":191,"volume":193},"2025-10-14T00:00:00",87,87.48,86.5,3,{"timestamp":195,"open":196,"high":196,"low":197,"close":197,"volume":198},"2025-10-15T00:00:00",87.24,85.04,60,{"timestamp":200,"open":197,"high":197,"low":197,"close":197,"volume":156},"2025-10-16T00:00:00",{"timestamp":202,"open":203,"high":203,"low":204,"close":204,"volume":205},"2025-10-19T00:00:00",87.99,85,17,{"timestamp":100,"open":207,"high":207,"low":204,"close":208,"volume":209},87.9,87.35,122,{"timestamp":211,"open":182,"high":182,"low":182,"close":182,"volume":148},"2025-10-21T00:00:00",{"timestamp":213,"open":214,"high":182,"low":215,"close":216,"volume":217},"2025-10-22T00:00:00",85.97,85.79,85.98,26,{"timestamp":219,"open":220,"high":182,"low":221,"close":182,"volume":222},"2025-10-23T00:00:00",84.65,81.11,89,{"timestamp":224,"open":225,"high":225,"low":204,"close":204,"volume":226},"2025-10-26T00:00:00",86.98,25,{"timestamp":228,"open":173,"high":216,"low":204,"close":204,"volume":229},"2025-10-27T00:00:00",39,{"timestamp":231,"open":204,"high":232,"low":204,"close":233,"volume":234},"2025-10-28T00:00:00",93.99,93.97,15,{"timestamp":236,"open":173,"high":173,"low":204,"close":204,"volume":234},"2025-10-29T00:00:00",{"timestamp":238,"open":204,"high":239,"low":204,"close":240,"volume":156},"2025-11-02T00:00:00",89.98,89.87,{"timestamp":242,"open":240,"high":240,"low":243,"close":243,"volume":234},"2025-11-04T00:00:00",84.31,{"timestamp":245,"open":246,"high":247,"low":243,"close":247,"volume":248},"2025-11-05T00:00:00",84.33,89.85,10,{"timestamp":250,"open":251,"high":251,"low":251,"close":251,"volume":148},"2025-11-06T00:00:00",89.86,{"timestamp":253,"open":222,"high":222,"low":254,"close":255,"volume":256},"2025-11-10T00:00:00",83.54,83.66,34,{"timestamp":258,"open":259,"high":259,"low":260,"close":260,"volume":148},"2025-11-12T00:00:00",83.72,83.64,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-11-13T00:00:00",90.99,94,90.98,93.5,32,{"timestamp":269,"open":190,"high":270,"low":271,"close":270,"volume":272},"2025-11-16T00:00:00",92.5,83.33,69,{"timestamp":274,"open":275,"high":275,"low":275,"close":275,"volume":148},"2025-11-17T00:00:00",86.16,{"timestamp":277,"open":275,"high":275,"low":278,"close":275,"volume":279},"2025-11-20T00:00:00",86.15,24,{"timestamp":281,"open":278,"high":275,"low":278,"close":275,"volume":148},"2025-11-23T00:00:00",{"timestamp":103,"open":283,"high":283,"low":263,"close":263,"volume":284},91.99,53,{"timestamp":286,"open":287,"high":151,"low":288,"close":288,"volume":164},"2025-11-25T00:00:00",94.99,92,{"timestamp":290,"open":291,"high":287,"low":291,"close":287,"volume":148},"2025-11-26T00:00:00",94.98,{"timestamp":293,"open":232,"high":232,"low":294,"close":168,"volume":295},"2025-11-27T00:00:00",86.18,141,{"timestamp":297,"open":298,"high":298,"low":299,"close":299,"volume":193},"2025-11-30T00:00:00",88.51,88.01,{"timestamp":301,"open":302,"high":302,"low":303,"close":303,"volume":148},"2025-12-01T00:00:00",88.02,87.61,{"timestamp":305,"open":306,"high":306,"low":307,"close":307,"volume":308},"2025-12-02T00:00:00",94.97,94.53,41,{"timestamp":310,"open":232,"high":232,"low":232,"close":232,"volume":311},"2025-12-03T00:00:00",8,{"timestamp":313,"open":314,"high":314,"low":314,"close":314,"volume":315},"2025-12-04T00:00:00",93.98,4,{"timestamp":317,"open":314,"high":314,"low":318,"close":318,"volume":319},"2025-12-07T00:00:00",93.95,44,{"timestamp":321,"open":318,"high":318,"low":318,"close":318,"volume":148},"2025-12-08T00:00:00",{"timestamp":323,"open":318,"high":318,"low":324,"close":324,"volume":311},"2025-12-09T00:00:00",93,{"timestamp":326,"open":327,"high":327,"low":328,"close":328,"volume":329},"2025-12-10T00:00:00",91.01,90,42,{"timestamp":331,"open":264,"high":264,"low":232,"close":232,"volume":33},"2025-12-11T00:00:00",{"timestamp":333,"open":232,"high":232,"low":232,"close":232,"volume":148},"2025-12-14T00:00:00",{"timestamp":335,"open":232,"high":232,"low":336,"close":336,"volume":248},"2025-12-15T00:00:00",93.9,{"timestamp":338,"open":339,"high":339,"low":288,"close":288,"volume":187},"2025-12-17T00:00:00",93.89,{"timestamp":341,"open":288,"high":288,"low":167,"close":167,"volume":342},"2025-12-18T00:00:00",637,{"timestamp":344,"open":345,"high":345,"low":345,"close":345,"volume":346},"2025-12-21T00:00:00",87.03,273,{"timestamp":106,"open":345,"high":345,"low":345,"close":345,"volume":148},{"timestamp":349,"open":345,"high":345,"low":345,"close":345,"volume":148},"2025-12-25T00:00:00",{"timestamp":351,"open":203,"high":203,"low":203,"close":203,"volume":148},"2025-12-28T00:00:00",{"timestamp":353,"open":168,"high":168,"low":203,"close":203,"volume":204},"2025-12-29T00:00:00",{"timestamp":355,"open":203,"high":328,"low":356,"close":328,"volume":357},"2026-01-04T00:00:00",87.25,28,{"timestamp":359,"open":287,"high":360,"low":287,"close":360,"volume":193},"2026-01-05T00:00:00",99.99,{"timestamp":362,"open":363,"high":363,"low":360,"close":363,"volume":234},"2026-01-06T00:00:00",100,{"timestamp":365,"open":366,"high":367,"low":366,"close":367,"volume":33},"2026-01-07T00:00:00",95,99.5,{"timestamp":369,"open":363,"high":363,"low":360,"close":360,"volume":33},"2026-01-11T00:00:00",{"timestamp":371,"open":363,"high":363,"low":363,"close":363,"volume":148},"2026-01-12T00:00:00",{"timestamp":373,"open":363,"high":363,"low":363,"close":363,"volume":148},"2026-01-13T00:00:00",{"timestamp":375,"open":363,"high":363,"low":363,"close":363,"volume":148},"2026-01-15T00:00:00",{"timestamp":377,"open":366,"high":366,"low":366,"close":366,"volume":378},"2026-01-21T00:00:00",62,{"timestamp":110,"open":366,"high":366,"low":380,"close":366,"volume":272},90.01,{"timestamp":382,"open":366,"high":366,"low":287,"close":287,"volume":28},"2026-01-25T00:00:00",{"timestamp":384,"open":366,"high":366,"low":366,"close":366,"volume":385},"2026-01-26T00:00:00",30,{"timestamp":387,"open":366,"high":366,"low":366,"close":366,"volume":148},"2026-02-01T00:00:00",{"timestamp":389,"open":163,"high":390,"low":391,"close":391,"volume":385},"2026-02-02T00:00:00",99,94.61,{"timestamp":393,"open":391,"high":391,"low":391,"close":391,"volume":148},"2026-02-03T00:00:00",{"timestamp":395,"open":396,"high":396,"low":397,"close":397,"volume":33},"2026-02-05T00:00:00",95.01,94.63,{"timestamp":399,"open":396,"high":396,"low":400,"close":401,"volume":402},"2026-02-18T00:00:00",89.01,89.9,21,{"timestamp":404,"open":405,"high":405,"low":405,"close":405,"volume":406},"2026-02-19T00:00:00",89.91,5,{"timestamp":408,"open":328,"high":328,"low":328,"close":328,"volume":409},"2026-02-22T00:00:00",68,{"timestamp":411,"open":412,"high":162,"low":412,"close":162,"volume":406},"2026-02-23T00:00:00",88.2,{"timestamp":414,"open":163,"high":390,"low":163,"close":390,"volume":183},"2026-02-24T00:00:00",{"timestamp":416,"open":396,"high":396,"low":417,"close":417,"volume":205},"2026-02-25T00:00:00",90.26,{"timestamp":114,"open":419,"high":390,"low":419,"close":390,"volume":420},97.99,46,{"timestamp":422,"open":423,"high":423,"low":423,"close":423,"volume":33},"2026-03-01T00:00:00",97.02,{"timestamp":425,"open":426,"high":426,"low":426,"close":426,"volume":148},"2026-03-02T00:00:00",92.17,{"timestamp":428,"open":429,"high":430,"low":429,"close":430,"volume":28},"2026-03-03T00:00:00",90.33,91.02,{"timestamp":432,"open":433,"high":434,"low":435,"close":434,"volume":267},"2026-03-04T00:00:00",91.94,101.99,91.7,{"timestamp":437,"open":390,"high":390,"low":438,"close":438,"volume":439},"2026-03-05T00:00:00",96.62,7,{"timestamp":441,"open":442,"high":443,"low":444,"close":444,"volume":445},"2026-03-09T00:00:00",100.27,100.28,96,13,{"timestamp":447,"open":444,"high":444,"low":444,"close":444,"volume":448},"2026-03-10T00:00:00",35,{"timestamp":450,"open":367,"high":367,"low":451,"close":451,"volume":452},"2026-03-15T00:00:00",96.44,9,{"timestamp":454,"open":451,"high":367,"low":451,"close":367,"volume":455},"2026-03-16T00:00:00",20,{"timestamp":457,"open":328,"high":288,"low":328,"close":288,"volume":458},"2026-03-18T00:00:00",215,{"timestamp":460,"open":461,"high":462,"low":463,"close":462,"volume":464},"2026-03-19T00:00:00",95.42,95.86,89.2,36,{"timestamp":118,"open":466,"high":467,"low":468,"close":468,"volume":469},95.49,95.5,93.03,19,{"timestamp":471,"open":163,"high":390,"low":163,"close":163,"volume":33},"2026-03-24T00:00:00",{"timestamp":473,"open":390,"high":390,"low":288,"close":288,"volume":226},"2026-03-25T00:00:00",{"timestamp":475,"open":288,"high":288,"low":288,"close":288,"volume":476},"2026-03-26T00:00:00",102,{"timestamp":478,"open":288,"high":288,"low":479,"close":479,"volume":311},"2026-03-29T00:00:00",90.12,{"timestamp":481,"open":482,"high":482,"low":483,"close":483,"volume":452},"2026-03-30T00:00:00",91.52,90.13,{"timestamp":121,"open":485,"high":288,"low":483,"close":288,"volume":469},91.34,{"timestamp":487,"open":283,"high":283,"low":283,"close":283,"volume":148},"2026-04-01T00:00:00",{"timestamp":489,"open":288,"high":288,"low":490,"close":491,"volume":492},"2026-04-05T00:00:00",89.52,89.64,45,{"timestamp":494,"open":495,"high":496,"low":497,"close":496,"volume":455},"2026-04-07T00:00:00",88.25,88.52,87.3,{"timestamp":499,"open":168,"high":168,"low":500,"close":168,"volume":329},"2026-04-08T00:00:00",87.01,{"timestamp":502,"open":190,"high":190,"low":190,"close":190,"volume":148},"2026-04-09T00:00:00",{"timestamp":504,"open":299,"high":299,"low":505,"close":505,"volume":148},"2026-04-12T00:00:00",86.01,{"timestamp":507,"open":508,"high":508,"low":508,"close":508,"volume":406},"2026-04-13T00:00:00",90.72,{"timestamp":510,"open":283,"high":288,"low":511,"close":511,"volume":512},"2026-04-14T00:00:00",90.76,14,{"timestamp":514,"open":288,"high":288,"low":288,"close":288,"volume":148},"2026-04-15T00:00:00",{"timestamp":516,"open":288,"high":288,"low":283,"close":288,"volume":193},"2026-04-16T00:00:00",{"timestamp":518,"open":519,"high":519,"low":519,"close":519,"volume":148},"2026-04-19T00:00:00",91.97,{"timestamp":521,"open":522,"high":283,"low":523,"close":283,"volume":406},"2026-04-21T00:00:00",91,90.35,{"timestamp":525,"open":526,"high":288,"low":519,"close":288,"volume":527},"2026-04-22T00:00:00",91.98,47,{"timestamp":122,"open":283,"high":283,"low":283,"close":283,"volume":148},{"timestamp":530,"open":283,"high":288,"low":222,"close":531,"volume":217},"2026-04-26T00:00:00",91.03,{"timestamp":533,"open":522,"high":534,"low":522,"close":531,"volume":183},"2026-04-27T00:00:00",91.04,{"timestamp":536,"open":534,"high":534,"low":534,"close":534,"volume":148},"2026-04-28T00:00:00",{"timestamp":538,"open":539,"high":263,"low":540,"close":265,"volume":541},"2026-04-29T00:00:00",89.11,82.03,71,{"timestamp":543,"open":544,"high":544,"low":544,"close":544,"volume":148},"2026-05-03T00:00:00",90.25,{"timestamp":546,"open":544,"high":287,"low":547,"close":547,"volume":548},"2026-05-05T00:00:00",89.5,43,{"timestamp":550,"open":547,"high":547,"low":547,"close":547,"volume":248},"2026-05-06T00:00:00",{"timestamp":552,"open":547,"high":547,"low":553,"close":553,"volume":28},"2026-05-07T00:00:00",89.49,{"timestamp":555,"open":556,"high":556,"low":556,"close":556,"volume":28},"2026-05-10T00:00:00",87.7,{"timestamp":558,"open":559,"high":559,"low":559,"close":559,"volume":193},"2026-05-11T00:00:00",89.48,{"timestamp":561,"open":562,"high":562,"low":192,"close":192,"volume":563},"2026-05-12T00:00:00",86.83,64,{"timestamp":565,"open":566,"high":567,"low":568,"close":567,"volume":439},"2026-05-13T00:00:00",84.01,85.89,84,{"timestamp":570,"open":571,"high":571,"low":568,"close":568,"volume":445},"2026-05-14T00:00:00",89.36,{"timestamp":573,"open":574,"high":168,"low":574,"close":168,"volume":148},"2026-05-19T00:00:00",87.49,{"timestamp":576,"open":577,"high":553,"low":578,"close":578,"volume":455},"2026-05-21T00:00:00",88.12,87.5,{"timestamp":580,"open":581,"high":547,"low":581,"close":547,"volume":582},"2026-05-24T00:00:00",87.4,18,{"timestamp":584,"open":585,"high":585,"low":586,"close":586,"volume":587},"2026-05-25T00:00:00",88.5,85.28,59,{"timestamp":589,"open":590,"high":590,"low":590,"close":590,"volume":148},"2026-05-26T00:00:00",88.49,{"timestamp":592,"open":593,"high":553,"low":593,"close":505,"volume":409},"2026-05-27T00:00:00",85.29,{"timestamp":595,"open":168,"high":168,"low":168,"close":168,"volume":148},"2026-05-28T00:00:00",{"timestamp":597,"open":598,"high":598,"low":190,"close":327,"volume":402},"2026-05-31T00:00:00",91.62,{"timestamp":600,"open":601,"high":190,"low":601,"close":190,"volume":33},"2026-06-01T00:00:00",86.38,{"timestamp":603,"open":190,"high":604,"low":605,"close":605,"volume":606},"2026-06-02T00:00:00",90.41,86.12,75,{"timestamp":608,"open":609,"high":604,"low":609,"close":604,"volume":33},"2026-06-07T00:00:00",90.4,{"timestamp":611,"open":612,"high":612,"low":505,"close":505,"volume":175},"2026-06-08T00:00:00",86.02,{"timestamp":614,"open":306,"high":306,"low":615,"close":609,"volume":193},"2026-06-09T00:00:00",90.39,{"timestamp":617,"open":609,"high":609,"low":328,"close":328,"volume":439},"2026-06-11T00:00:00",{"timestamp":619,"open":620,"high":620,"low":621,"close":621,"volume":148},"2026-06-15T00:00:00",89.99,89.97,{"timestamp":623,"open":168,"high":609,"low":168,"close":609,"volume":193},"2026-06-17T00:00:00",{"timestamp":625,"open":620,"high":620,"low":620,"close":620,"volume":28},"2026-06-18T00:00:00",{"timestamp":627,"open":620,"high":620,"low":620,"close":620,"volume":148},"2026-06-21T00:00:00",{"timestamp":129,"open":328,"high":328,"low":620,"close":620,"volume":156},{"timestamp":630,"open":556,"high":556,"low":631,"close":556,"volume":632},"2026-06-23T00:00:00",87.69,74,{"timestamp":634,"open":635,"high":620,"low":635,"close":620,"volume":148},"2026-06-25T00:00:00",89.54,{"timestamp":637,"open":328,"high":328,"low":638,"close":638,"volume":234},"2026-06-28T00:00:00",88.29,{"timestamp":640,"open":239,"high":239,"low":168,"close":168,"volume":445},"2026-06-29T00:00:00",{"timestamp":131,"open":642,"high":642,"low":642,"close":642,"volume":148},88.33,{"timestamp":644,"open":645,"high":645,"low":645,"close":645,"volume":148},"2026-07-01T00:00:00",90.17,{"timestamp":647,"open":648,"high":615,"low":648,"close":615,"volume":148},"2026-07-02T00:00:00",90.37,{"timestamp":650,"open":615,"high":615,"low":620,"close":328,"volume":452},"2026-07-05T00:00:00",{"timestamp":652,"open":604,"high":604,"low":653,"close":400,"volume":445},"2026-07-08T00:00:00",88.94,{"timestamp":655,"open":400,"high":400,"low":400,"close":400,"volume":148},"2026-07-09T00:00:00",{"timestamp":657,"open":658,"high":380,"low":658,"close":412,"volume":402},"2026-07-12T00:00:00",87.36,{"timestamp":660,"open":661,"high":662,"low":663,"close":661,"volume":512},"2026-07-13T00:00:00",88.56,89.58,88.22,{"timestamp":665,"open":412,"high":363,"low":412,"close":419,"volume":217},"2026-07-14T00:00:00",{"timestamp":667,"open":419,"high":363,"low":419,"close":419,"volume":308},"2026-07-15T00:00:00",{"timestamp":669,"open":670,"high":363,"low":671,"close":672,"volume":256},"2026-07-16T00:00:00",99.94,92.79,92.8,{"timestamp":674,"open":672,"high":672,"low":675,"close":675,"volume":256},"2026-07-19T00:00:00",89.7,{"timestamp":677,"open":678,"high":678,"low":679,"close":679,"volume":680},"2026-07-20T00:00:00",89.34,88.89,31,{"timestamp":682,"open":683,"high":360,"low":683,"close":360,"volume":684},"2026-07-21T00:00:00",91.6,22,{"timestamp":132,"open":363,"high":363,"low":363,"close":363,"volume":148},{"timestamp":687,"open":688,"high":154,"low":688,"close":689,"volume":445},"2026-07-23T00:00:00",97.74,97.8,{"timestamp":691,"open":366,"high":366,"low":366,"close":366,"volume":148},"2026-07-27T00:00:00",{"timestamp":693,"open":694,"high":366,"low":694,"close":366,"volume":695},"2026-07-28T00:00:00",89.08,11,{"timestamp":697,"open":232,"high":232,"low":222,"close":222,"volume":698},"2026-07-29T00:00:00",49,{"timestamp":700,"open":222,"high":328,"low":222,"close":328,"volume":193},"2026-08-02T00:00:00",{"timestamp":702,"open":204,"high":204,"low":703,"close":204,"volume":704},"2026-08-03T00:00:00",84.98,65,{"timestamp":706,"open":707,"high":204,"low":708,"close":709,"volume":710},"2026-08-04T00:00:00",84.99,82.02,82.52,116,{"timestamp":712,"open":709,"high":709,"low":709,"close":709,"volume":148},"2026-08-05T00:00:00",{"timestamp":714,"open":709,"high":709,"low":709,"close":709,"volume":512},"2026-08-06T00:00:00",{"timestamp":716,"open":717,"high":204,"low":717,"close":718,"volume":719},"2026-08-09T00:00:00",82.17,83.99,16,{"timestamp":721,"open":707,"high":204,"low":707,"close":204,"volume":311},"2026-08-10T00:00:00",{"timestamp":723,"open":204,"high":204,"low":724,"close":724,"volume":229},"2026-08-11T00:00:00",82.08,{"timestamp":726,"open":718,"high":707,"low":718,"close":566,"volume":311},"2026-08-12T00:00:00",{"timestamp":728,"open":568,"high":568,"low":729,"close":729,"volume":452},"2026-08-13T00:00:00",82.99,{"timestamp":731,"open":732,"high":732,"low":733,"close":733,"volume":187},"2026-08-16T00:00:00",82.98,82.97,{"timestamp":735,"open":736,"high":737,"low":736,"close":737,"volume":324},"2026-08-19T00:00:00",80.08,82,{"timestamp":739,"open":737,"high":737,"low":737,"close":737,"volume":148},"2026-08-20T00:00:00",{"timestamp":741,"open":732,"high":732,"low":732,"close":732,"volume":148},"2026-08-23T00:00:00",{"timestamp":136,"open":733,"high":732,"low":733,"close":732,"volume":234},{"timestamp":744,"open":733,"high":733,"low":733,"close":733,"volume":148},"2026-08-25T00:00:00",{"timestamp":746,"open":747,"high":747,"low":747,"close":747,"volume":148},"2026-08-26T00:00:00",82.5,{"timestamp":749,"open":747,"high":747,"low":750,"close":750,"volume":737},"2026-08-27T00:00:00",80.2,{"timestamp":752,"open":753,"high":754,"low":753,"close":755,"volume":756},"2026-08-30T00:00:00",82.47,86.59,86.49,72,{"timestamp":758,"open":759,"high":759,"low":759,"close":759,"volume":33},"2026-09-01T00:00:00",85.77,{"timestamp":761,"open":762,"high":737,"low":762,"close":737,"volume":763},"2026-09-02T00:00:00",81.99,114,{"timestamp":765,"open":766,"high":767,"low":737,"close":767,"volume":768},"2026-09-07T00:00:00",82.01,84.97,289,{"timestamp":770,"open":771,"high":203,"low":772,"close":773,"volume":311},"2026-09-08T00:00:00",85.83,85.59,85.9,{"timestamp":775,"open":776,"high":776,"low":776,"close":776,"volume":148},"2026-09-09T00:00:00",80.59,{"timestamp":778,"open":567,"high":773,"low":567,"close":773,"volume":193},"2026-09-14T00:00:00",{"timestamp":780,"open":781,"high":781,"low":782,"close":782,"volume":33},"2026-09-15T00:00:00",85.91,84.87,{"timestamp":784,"open":612,"high":612,"low":612,"close":612,"volume":148},"2026-09-16T00:00:00",{"timestamp":786,"open":12,"high":12,"low":782,"close":782,"volume":248},"2026-09-17T00:00:00",{"timestamp":788,"open":789,"high":789,"low":789,"close":789,"volume":33},"2026-09-21T00:00:00",84.88,{"timestamp":140,"open":767,"high":767,"low":767,"close":767,"volume":148},{"timestamp":792,"open":12,"high":12,"low":12,"close":12,"volume":406},"2026-09-24T00:00:00",[]]