[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f4wJ6GKf8_lJpQAG6EIbtv77lPw72VYG7ZETQKTu2TX0":3,"$fknsy2u_fXTIUzQNpjqzlaUVWSGfWQJubQWFJP9GM0-8":45,"$fcjsyHurKiRFFYvthKkLTX7_nTsqfVKNfC2D5fvgUaYI":107},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BPAC3","bpac3","stock","Bco Btg Pactual S.A.","Banco BTG Pactual","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},24.3,-0.12,-0.4914,"BRL","2026-09-24T23:48:17Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},1.936,7.707,1.71,1.12,12.55,3.15,9.63,14.6,6.97,329737271000,22587569000,25.11,2.24,2.43,72.39,99.25,4.96,1.25,0.07,9,[],[40,41,42,43,44],"ITUB4","BBDC4","BBAS3","SANB11","XPBR31",{"items":46,"totalItens":104,"success":105,"errors":106,"limitReached":104},[47,54,58,63,68,72,77,82,86,91,96,99],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.0653531,"2022-12-13T00:00:00","2022-12-16T00:00:00","2023-02-15T00:00:00",{"type":48,"category":49,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":53,"status":48},0.0492327,"2022-12-29T00:00:00","2023-01-04T00:00:00",{"type":48,"category":49,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":48},0.133814,"2023-08-01T00:00:00","2023-08-04T00:00:00","2023-08-15T00:00:00",{"type":48,"category":49,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":48},0.076965,"2023-11-29T00:00:00","2023-12-04T00:00:00","2024-02-15T00:00:00",{"type":48,"category":49,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":67,"status":48},0.0494151,"2023-12-27T00:00:00","2024-01-03T00:00:00",{"type":48,"category":49,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":76,"status":48},0.135563,"2024-06-28T00:00:00","2024-07-03T00:00:00","2024-08-15T00:00:00",{"type":48,"category":49,"amount":78,"approvalDate":79,"comDate":80,"paymentDate":81,"status":48},0.10109,"2024-12-16T00:00:00","2024-12-19T00:00:00","2025-02-14T00:00:00",{"type":48,"category":49,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":81,"status":48},0.0494585,"2024-12-27T00:00:00","2025-01-03T00:00:00",{"type":48,"category":49,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":48},0.201336,"2025-08-05T00:00:00","2025-08-08T00:00:00","2025-08-15T00:00:00",{"type":48,"category":49,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":48},0.165008,"2025-12-15T00:00:00","2025-12-18T00:00:00","2026-02-13T00:00:00",{"type":48,"category":49,"amount":83,"approvalDate":97,"comDate":98,"paymentDate":95,"status":48},"2025-12-22T00:00:00","2025-12-29T00:00:00",{"type":48,"category":49,"amount":100,"approvalDate":101,"comDate":102,"paymentDate":103,"status":48},0.258896,"2026-08-05T00:00:00","2026-08-10T00:00:00","2026-08-14T00:00:00",null,true,[],{"items":108,"totalItens":104,"success":105,"errors":1369,"limitReached":104},[109,115,122,129,134,140,145,150,156,163,168,173,179,184,190,195,201,205,209,214,220,224,231,235,239,245,251,256,261,266,272,276,283,290,296,302,308,313,318,322,326,332,338,343,348,353,358,362,366,372,378,382,387,391,397,403,408,412,418,423,426,430,433,439,444,450,457,463,469,476,483,489,495,501,505,511,518,524,529,534,540,545,550,557,564,571,577,584,590,595,599,605,609,615,620,626,632,639,645,651,658,663,667,672,677,682,685,691,698,703,709,714,719,724,729,734,740,746,752,758,765,771,777,782,789,795,800,805,809,815,820,825,830,835,839,843,847,851,857,863,867,871,873,876,881,888,892,895,902,907,912,916,923,930,936,941,947,953,958,962,967,972,977,983,989,992,998,1004,1011,1015,1020,1027,1033,1039,1045,1052,1057,1062,1068,1073,1077,1083,1090,1094,1100,1103,1109,1115,1120,1124,1128,1133,1138,1144,1149,1155,1160,1164,1167,1169,1174,1177,1182,1186,1190,1194,1198,1203,1206,1209,1214,1218,1222,1228,1232,1239,1246,1252,1257,1261,1268,1273,1278,1280,1282,1287,1290,1293,1296,1299,1302,1309,1315,1320,1324,1326,1331,1334,1337,1340,1345,1349,1355,1359,1364],{"timestamp":110,"open":111,"high":112,"low":113,"close":112,"volume":114},"2025-09-25T00:00:00",26.01,26.1,25.95,1700,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-09-28T00:00:00",26.89,27.2,26.7,26.95,7800,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-09-29T00:00:00",26.91,27.34,26.55,26.92,3700,{"timestamp":130,"open":120,"high":131,"low":132,"close":132,"volume":133},"2025-09-30T00:00:00",27.33,26.5,3500,{"timestamp":135,"open":132,"high":136,"low":137,"close":138,"volume":139},"2025-10-01T00:00:00",26.99,25.85,26.82,3200,{"timestamp":141,"open":142,"high":143,"low":142,"close":143,"volume":144},"2025-10-02T00:00:00",25.86,26.79,1900,{"timestamp":146,"open":143,"high":118,"low":147,"close":148,"volume":149},"2025-10-05T00:00:00",26.09,27,5300,{"timestamp":151,"open":152,"high":153,"low":154,"close":154,"volume":155},"2025-10-06T00:00:00",26.48,26.58,25.73,5000,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-10-07T00:00:00",26.18,26.43,25.75,26.24,10500,{"timestamp":164,"open":136,"high":165,"low":166,"close":167,"volume":144},"2025-10-08T00:00:00",27.37,26.3,26.4,{"timestamp":169,"open":170,"high":170,"low":171,"close":171,"volume":172},"2025-10-09T00:00:00",26.87,26.12,2200,{"timestamp":174,"open":175,"high":176,"low":177,"close":177,"volume":178},"2025-10-12T00:00:00",26.31,26.32,26.2,300,{"timestamp":180,"open":177,"high":181,"low":111,"close":182,"volume":183},"2025-10-13T00:00:00",26.45,26.26,1300,{"timestamp":185,"open":186,"high":118,"low":187,"close":188,"volume":189},"2025-10-14T00:00:00",26.22,26.03,26.59,2000,{"timestamp":191,"open":192,"high":192,"low":193,"close":193,"volume":194},"2025-10-15T00:00:00",26.44,26.13,700,{"timestamp":196,"open":197,"high":197,"low":198,"close":199,"volume":200},"2025-10-16T00:00:00",26.19,25.68,25.8,1600,{"timestamp":202,"open":203,"high":171,"low":203,"close":171,"volume":204},"2025-10-19T00:00:00",25.71,1100,{"timestamp":206,"open":166,"high":207,"low":208,"close":207,"volume":194},"2025-10-20T00:00:00",26.47,26.06,{"timestamp":210,"open":211,"high":212,"low":153,"close":213,"volume":114},"2025-10-21T00:00:00",26.83,27.15,27.08,{"timestamp":215,"open":148,"high":216,"low":217,"close":218,"volume":219},"2025-10-22T00:00:00",27.02,26.76,26.78,3300,{"timestamp":221,"open":136,"high":118,"low":222,"close":213,"volume":223},"2025-10-23T00:00:00",26.8,4400,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-26T00:00:00",27.26,27.49,27.12,27.41,2600,{"timestamp":232,"open":227,"high":233,"low":234,"close":233,"volume":194},"2025-10-27T00:00:00",27.5,27.48,{"timestamp":236,"open":233,"high":237,"low":233,"close":238,"volume":133},"2025-10-28T00:00:00",28.65,28.07,{"timestamp":240,"open":241,"high":242,"low":241,"close":243,"volume":244},"2025-10-29T00:00:00",27.8,28.47,28.2,1500,{"timestamp":246,"open":243,"high":247,"low":248,"close":249,"volume":250},"2025-10-30T00:00:00",28.42,27.03,27.21,5700,{"timestamp":252,"open":233,"high":253,"low":254,"close":254,"volume":255},"2025-11-02T00:00:00",27.79,27.31,1800,{"timestamp":257,"open":254,"high":258,"low":148,"close":259,"volume":260},"2025-11-03T00:00:00",27.72,27.3,2100,{"timestamp":262,"open":263,"high":264,"low":263,"close":264,"volume":265},"2025-11-04T00:00:00",27.4,28.7,2300,{"timestamp":267,"open":268,"high":269,"low":270,"close":243,"volume":271},"2025-11-05T00:00:00",28.25,28.98,28.05,6200,{"timestamp":273,"open":274,"high":269,"low":275,"close":269,"volume":139},"2025-11-06T00:00:00",28.71,28.1,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-11-09T00:00:00",29.5,30.15,29,29.36,3400,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-11-10T00:00:00",30.31,31,29.7,30.35,12100,{"timestamp":291,"open":292,"high":292,"low":293,"close":294,"volume":295},"2025-11-11T00:00:00",30.72,29.62,30.49,13300,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":223},"2025-11-12T00:00:00",30.56,31.61,30.04,30.75,{"timestamp":303,"open":304,"high":305,"low":306,"close":305,"volume":307},"2025-11-13T00:00:00",30.24,30.95,30.2,4600,{"timestamp":309,"open":310,"high":311,"low":312,"close":312,"volume":133},"2025-11-16T00:00:00",30.71,31.01,30.1,{"timestamp":314,"open":315,"high":316,"low":315,"close":285,"volume":317},"2025-11-17T00:00:00",29.81,30.99,2700,{"timestamp":319,"open":320,"high":320,"low":321,"close":321,"volume":139},"2025-11-18T00:00:00",30.9,29.48,{"timestamp":323,"open":288,"high":288,"low":324,"close":325,"volume":200},"2025-11-20T00:00:00",29.05,30,{"timestamp":327,"open":328,"high":329,"low":330,"close":274,"volume":331},"2025-11-23T00:00:00",29.42,29.58,28.13,11800,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":219},"2025-11-24T00:00:00",28.72,28.89,28.06,28.54,{"timestamp":339,"open":269,"high":340,"low":341,"close":342,"volume":219},"2025-11-25T00:00:00",29.66,28.74,29.43,{"timestamp":344,"open":345,"high":346,"low":345,"close":346,"volume":347},"2025-11-26T00:00:00",29.4,30.07,5800,{"timestamp":349,"open":350,"high":350,"low":351,"close":352,"volume":128},"2025-11-27T00:00:00",30.59,29.75,30.38,{"timestamp":354,"open":355,"high":356,"low":300,"close":300,"volume":357},"2025-11-30T00:00:00",30.54,30.96,5200,{"timestamp":359,"open":285,"high":360,"low":285,"close":361,"volume":149},"2025-12-01T00:00:00",31.19,31.13,{"timestamp":363,"open":361,"high":364,"low":320,"close":365,"volume":347},"2025-12-02T00:00:00",33.61,32.06,{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":230},"2025-12-03T00:00:00",32.07,32.39,31.77,32.2,{"timestamp":373,"open":374,"high":375,"low":325,"close":376,"volume":377},"2025-12-04T00:00:00",32.53,33.88,31.4,22400,{"timestamp":379,"open":380,"high":380,"low":325,"close":286,"volume":381},"2025-12-07T00:00:00",31.8,15300,{"timestamp":383,"open":286,"high":286,"low":384,"close":385,"volume":386},"2025-12-08T00:00:00",29.72,30.55,10400,{"timestamp":388,"open":389,"high":389,"low":352,"close":390,"volume":114},"2025-12-09T00:00:00",30.79,30.62,{"timestamp":392,"open":390,"high":393,"low":394,"close":395,"volume":396},"2025-12-10T00:00:00",31.59,30.01,31.29,3100,{"timestamp":398,"open":399,"high":380,"low":400,"close":401,"volume":402},"2025-12-11T00:00:00",31.6,31.02,31.3,5400,{"timestamp":404,"open":405,"high":380,"low":406,"close":380,"volume":407},"2025-12-14T00:00:00",31.73,31.21,9500,{"timestamp":93,"open":409,"high":410,"low":411,"close":411,"volume":347},31.18,31.65,30.6,{"timestamp":413,"open":414,"high":415,"low":416,"close":384,"volume":417},"2025-12-16T00:00:00",30.73,31.38,29.2,13000,{"timestamp":419,"open":420,"high":421,"low":422,"close":421,"volume":128},"2025-12-17T00:00:00",30.18,30.45,29.57,{"timestamp":94,"open":424,"high":424,"low":425,"close":279,"volume":189},30.8,29.61,{"timestamp":427,"open":420,"high":428,"low":429,"close":429,"volume":114},"2025-12-21T00:00:00",30.61,30.12,{"timestamp":97,"open":428,"high":399,"low":431,"close":432,"volume":155},30.23,31.58,{"timestamp":434,"open":432,"high":435,"low":436,"close":437,"volume":438},"2025-12-25T00:00:00",32.6,31.43,32.38,6600,{"timestamp":440,"open":441,"high":442,"low":371,"close":442,"volume":443},"2025-12-28T00:00:00",32.79,35.49,7400,{"timestamp":98,"open":445,"high":446,"low":447,"close":448,"volume":449},33.26,41.57,33.03,37.01,9800,{"timestamp":451,"open":452,"high":453,"low":454,"close":455,"volume":456},"2026-01-01T00:00:00",37.42,39.9,35.31,38.9,7200,{"timestamp":458,"open":455,"high":459,"low":460,"close":461,"volume":462},"2026-01-04T00:00:00",40.89,38.83,40.5,11300,{"timestamp":464,"open":465,"high":466,"low":467,"close":467,"volume":468},"2026-01-05T00:00:00",41.67,44.25,40.72,35100,{"timestamp":470,"open":471,"high":472,"low":473,"close":474,"volume":475},"2026-01-06T00:00:00",40.74,41.09,38.1,38.54,10300,{"timestamp":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2026-01-07T00:00:00",38.52,39.61,36.1,38.63,8700,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":265},"2026-01-08T00:00:00",38.25,40.49,38,38.51,{"timestamp":490,"open":491,"high":491,"low":492,"close":493,"volume":494},"2026-01-11T00:00:00",38.95,38.07,38.6,5100,{"timestamp":496,"open":497,"high":498,"low":499,"close":499,"volume":500},"2026-01-12T00:00:00",38.5,38.7,37.5,5500,{"timestamp":502,"open":503,"high":497,"low":499,"close":497,"volume":504},"2026-01-13T00:00:00",37.56,4000,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":260},"2026-01-14T00:00:00",38.89,39.24,38.57,39.15,{"timestamp":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-01-15T00:00:00",38.15,39.14,38.06,38.99,1200,{"timestamp":519,"open":520,"high":520,"low":521,"close":522,"volume":523},"2026-01-18T00:00:00",38.97,38.2,38.86,4500,{"timestamp":525,"open":497,"high":497,"low":526,"close":527,"volume":528},"2026-01-19T00:00:00",37.91,38.39,5600,{"timestamp":530,"open":527,"high":531,"low":532,"close":533,"volume":438},"2026-01-20T00:00:00",38.96,38.02,38.45,{"timestamp":535,"open":536,"high":537,"low":538,"close":478,"volume":539},"2026-01-21T00:00:00",38.44,39.94,37.65,6400,{"timestamp":541,"open":542,"high":543,"low":493,"close":544,"volume":331},"2026-01-22T00:00:00",38.69,40.59,40.58,{"timestamp":546,"open":543,"high":547,"low":548,"close":549,"volume":482},"2026-01-25T00:00:00",44.3,40,41.31,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2026-01-26T00:00:00",42.04,45.44,41.7,43.65,15900,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-27T00:00:00",43.74,45.65,42.88,44.19,50400,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-01-28T00:00:00",44.9,44.99,42.72,42.89,11400,{"timestamp":572,"open":573,"high":574,"low":573,"close":575,"volume":576},"2026-02-01T00:00:00",42.69,43.76,43.75,7000,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-02-02T00:00:00",44.82,46.3,42.85,43.56,9100,{"timestamp":585,"open":586,"high":586,"low":587,"close":588,"volume":589},"2026-02-03T00:00:00",43.99,41.6,42,5900,{"timestamp":591,"open":592,"high":593,"low":594,"close":593,"volume":219},"2026-02-05T00:00:00",43.47,43.52,41.87,{"timestamp":596,"open":586,"high":597,"low":598,"close":547,"volume":475},"2026-02-08T00:00:00",44.49,42.42,{"timestamp":600,"open":601,"high":602,"low":603,"close":569,"volume":604},"2026-02-09T00:00:00",43.64,45.8,42.02,14700,{"timestamp":606,"open":569,"high":586,"low":607,"close":608,"volume":449},"2026-02-10T00:00:00",42.05,42.76,{"timestamp":610,"open":611,"high":612,"low":613,"close":614,"volume":133},"2026-02-11T00:00:00",42.55,43.04,42.5,42.53,{"timestamp":616,"open":614,"high":617,"low":618,"close":619,"volume":223},"2026-02-12T00:00:00",43.39,41.21,43.19,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":443},"2026-02-17T00:00:00",44,44.2,42.3,42.68,{"timestamp":627,"open":597,"high":628,"low":629,"close":630,"volume":631},"2026-02-18T00:00:00",44.5,42.4,44.42,8900,{"timestamp":633,"open":634,"high":635,"low":636,"close":637,"volume":638},"2026-02-19T00:00:00",44.69,46.88,44.02,45.3,8800,{"timestamp":640,"open":641,"high":641,"low":642,"close":643,"volume":644},"2026-02-22T00:00:00",45.61,44.08,44.29,4200,{"timestamp":646,"open":647,"high":648,"low":649,"close":650,"volume":396},"2026-02-23T00:00:00",45,45.24,44.01,44.8,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-02-24T00:00:00",44.65,45.14,44.21,44.52,4300,{"timestamp":659,"open":660,"high":661,"low":656,"close":662,"volume":250},"2026-02-25T00:00:00",45.17,45.87,44.89,{"timestamp":664,"open":665,"high":567,"low":666,"close":630,"volume":172},"2026-02-26T00:00:00",44.45,44.1,{"timestamp":668,"open":669,"high":647,"low":670,"close":671,"volume":504},"2026-03-01T00:00:00",44.4,43.12,44.34,{"timestamp":673,"open":671,"high":671,"low":674,"close":675,"volume":676},"2026-03-02T00:00:00",40.73,41.8,14200,{"timestamp":678,"open":679,"high":680,"low":573,"close":681,"volume":504},"2026-03-03T00:00:00",43.21,44.92,44.26,{"timestamp":683,"open":681,"high":597,"low":675,"close":684,"volume":657},"2026-03-04T00:00:00",41.81,{"timestamp":686,"open":687,"high":687,"low":688,"close":689,"volume":690},"2026-03-05T00:00:00",42.09,40.6,40.63,4900,{"timestamp":692,"open":693,"high":694,"low":695,"close":696,"volume":697},"2026-03-08T00:00:00",40.03,41.4,39.7,40.79,12900,{"timestamp":699,"open":675,"high":700,"low":701,"close":702,"volume":219},"2026-03-09T00:00:00",42.51,40.95,42.25,{"timestamp":704,"open":569,"high":705,"low":706,"close":707,"volume":708},"2026-03-10T00:00:00",43.1,41.45,41.51,3800,{"timestamp":710,"open":711,"high":711,"low":712,"close":713,"volume":149},"2026-03-11T00:00:00",41.59,40.11,40.14,{"timestamp":715,"open":716,"high":716,"low":717,"close":717,"volume":718},"2026-03-12T00:00:00",40.43,39.26,6100,{"timestamp":720,"open":721,"high":722,"low":721,"close":723,"volume":657},"2026-03-15T00:00:00",39.54,40.86,40.53,{"timestamp":725,"open":726,"high":727,"low":726,"close":728,"volume":189},"2026-03-16T00:00:00",40.22,40.9,40.52,{"timestamp":730,"open":731,"high":732,"low":521,"close":478,"volume":733},"2026-03-18T00:00:00",39.65,39.77,13800,{"timestamp":735,"open":736,"high":736,"low":737,"close":738,"volume":739},"2026-03-19T00:00:00",39,35.51,35.57,29700,{"timestamp":741,"open":742,"high":743,"low":742,"close":744,"volume":745},"2026-03-22T00:00:00",36.04,37.17,36.5,7900,{"timestamp":747,"open":748,"high":748,"low":749,"close":750,"volume":751},"2026-03-23T00:00:00",35.79,35.13,35.54,1400,{"timestamp":753,"open":754,"high":755,"low":756,"close":756,"volume":757},"2026-03-24T00:00:00",37.19,39.16,36.25,4700,{"timestamp":759,"open":760,"high":761,"low":762,"close":763,"volume":764},"2026-03-25T00:00:00",35.91,36.86,34.51,34.61,6300,{"timestamp":766,"open":767,"high":737,"low":768,"close":769,"volume":770},"2026-03-26T00:00:00",34.5,33.56,34.2,9000,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":386},"2026-03-29T00:00:00",34.27,34.29,32.49,32.64,{"timestamp":778,"open":779,"high":779,"low":780,"close":781,"volume":396},"2026-03-30T00:00:00",33.98,33.02,33.92,{"timestamp":783,"open":784,"high":785,"low":786,"close":787,"volume":788},"2026-03-31T00:00:00",33.94,36.89,29.02,29.6,82200,{"timestamp":790,"open":791,"high":792,"low":793,"close":335,"volume":794},"2026-04-01T00:00:00",30.28,30.3,28.22,128000,{"timestamp":796,"open":797,"high":280,"low":798,"close":280,"volume":799},"2026-04-05T00:00:00",28.6,28,33300,{"timestamp":801,"open":802,"high":802,"low":803,"close":241,"volume":804},"2026-04-06T00:00:00",29.89,27.65,37700,{"timestamp":806,"open":268,"high":807,"low":268,"close":237,"volume":808},"2026-04-07T00:00:00",29.8,57300,{"timestamp":810,"open":264,"high":811,"low":812,"close":813,"volume":814},"2026-04-08T00:00:00",29.49,28.31,29.46,31700,{"timestamp":816,"open":325,"high":325,"low":817,"close":818,"volume":819},"2026-04-09T00:00:00",28.3,28.57,42200,{"timestamp":821,"open":822,"high":823,"low":213,"close":233,"volume":824},"2026-04-12T00:00:00",28.55,28.61,55300,{"timestamp":826,"open":827,"high":828,"low":148,"close":148,"volume":829},"2026-04-13T00:00:00",27.55,27.62,27600,{"timestamp":831,"open":803,"high":832,"low":833,"close":803,"volume":834},"2026-04-14T00:00:00",27.89,27.24,26100,{"timestamp":836,"open":837,"high":275,"low":226,"close":254,"volume":838},"2026-04-15T00:00:00",27.66,17100,{"timestamp":840,"open":841,"high":241,"low":125,"close":263,"volume":842},"2026-04-16T00:00:00",27.6,21300,{"timestamp":844,"open":845,"high":845,"low":131,"close":131,"volume":846},"2026-04-19T00:00:00",27.74,8100,{"timestamp":848,"open":165,"high":165,"low":849,"close":143,"volume":850},"2026-04-21T00:00:00",26.23,30900,{"timestamp":852,"open":853,"high":854,"low":855,"close":208,"volume":856},"2026-04-22T00:00:00",26.9,27.56,26,30000,{"timestamp":858,"open":166,"high":859,"low":860,"close":861,"volume":862},"2026-04-23T00:00:00",26.69,25.81,26.41,10100,{"timestamp":864,"open":222,"high":865,"low":866,"close":865,"volume":583},"2026-04-26T00:00:00",26.94,26.05,{"timestamp":868,"open":865,"high":148,"low":193,"close":869,"volume":870},"2026-04-27T00:00:00",26.85,7300,{"timestamp":872,"open":212,"high":212,"low":160,"close":199,"volume":862},"2026-04-28T00:00:00",{"timestamp":874,"open":199,"high":875,"low":199,"close":166,"volume":504},"2026-04-29T00:00:00",26.36,{"timestamp":877,"open":166,"high":878,"low":879,"close":879,"volume":880},"2026-05-03T00:00:00",26.34,25.78,18900,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-05-04T00:00:00",25.76,26.49,25.18,25.39,14100,{"timestamp":889,"open":199,"high":188,"low":890,"close":199,"volume":891},"2026-05-05T00:00:00",25.61,14500,{"timestamp":893,"open":199,"high":171,"low":29,"close":894,"volume":438},"2026-05-06T00:00:00",25.4,{"timestamp":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2026-05-07T00:00:00",26.27,26.35,25.41,25.82,19900,{"timestamp":903,"open":904,"high":904,"low":905,"close":906,"volume":386},"2026-05-10T00:00:00",27.17,25.35,25.84,{"timestamp":908,"open":909,"high":906,"low":909,"close":910,"volume":911},"2026-05-11T00:00:00",25.34,25.46,2900,{"timestamp":913,"open":906,"high":113,"low":914,"close":915,"volume":162},"2026-05-12T00:00:00",24.53,24.84,{"timestamp":917,"open":918,"high":919,"low":920,"close":921,"volume":922},"2026-05-13T00:00:00",25.21,25.26,24.89,25.1,3900,{"timestamp":924,"open":925,"high":926,"low":927,"close":928,"volume":929},"2026-05-14T00:00:00",24.45,24.75,24.35,24.44,9700,{"timestamp":931,"open":932,"high":932,"low":933,"close":934,"volume":935},"2026-05-17T00:00:00",25.01,24.4,24.41,6700,{"timestamp":937,"open":938,"high":939,"low":938,"close":940,"volume":887},"2026-05-18T00:00:00",24.2,24.8,24.72,{"timestamp":942,"open":943,"high":906,"low":944,"close":945,"volume":946},"2026-05-19T00:00:00",25.32,24.5,25.72,8500,{"timestamp":948,"open":949,"high":188,"low":950,"close":951,"volume":952},"2026-05-20T00:00:00",25.5,25.25,25.92,15800,{"timestamp":954,"open":955,"high":955,"low":956,"close":955,"volume":957},"2026-05-21T00:00:00",26.86,25.97,11500,{"timestamp":959,"open":136,"high":960,"low":955,"close":960,"volume":961},"2026-05-24T00:00:00",28.15,9400,{"timestamp":963,"open":964,"high":275,"low":249,"close":965,"volume":966},"2026-05-25T00:00:00",27.99,27.98,13100,{"timestamp":968,"open":969,"high":424,"low":242,"close":970,"volume":971},"2026-05-26T00:00:00",28.5,28.99,47300,{"timestamp":973,"open":970,"high":970,"low":974,"close":975,"volume":976},"2026-05-27T00:00:00",27.7,27.76,7500,{"timestamp":978,"open":979,"high":980,"low":981,"close":982,"volume":862},"2026-05-28T00:00:00",27.22,27.54,26.64,27.09,{"timestamp":984,"open":985,"high":986,"low":207,"close":987,"volume":988},"2026-05-31T00:00:00",27.53,27.58,26.88,7700,{"timestamp":990,"open":248,"high":259,"low":132,"close":981,"volume":991},"2026-06-01T00:00:00",12200,{"timestamp":993,"open":994,"high":995,"low":996,"close":997,"volume":819},"2026-06-02T00:00:00",26.6,26.97,23.78,24.79,{"timestamp":999,"open":1000,"high":1000,"low":1001,"close":1002,"volume":1003},"2026-06-04T00:00:00",24.34,22,22.23,111300,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-06-07T00:00:00",22.75,22.97,21.9,22.01,16200,{"timestamp":1012,"open":1013,"high":1014,"low":1001,"close":1009,"volume":462},"2026-06-08T00:00:00",22.03,22.51,{"timestamp":1016,"open":1001,"high":1017,"low":1018,"close":1018,"volume":1019},"2026-06-09T00:00:00",22.09,21.19,18400,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-06-10T00:00:00",21.6,22.02,21.48,21.78,18000,{"timestamp":1028,"open":1001,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-06-11T00:00:00",22.65,21.43,21.86,33400,{"timestamp":1034,"open":1035,"high":1036,"low":1037,"close":1035,"volume":1038},"2026-06-14T00:00:00",21.98,22.44,21.82,21200,{"timestamp":1040,"open":1041,"high":1041,"low":1042,"close":1043,"volume":1044},"2026-06-15T00:00:00",22.38,21.42,21.54,15200,{"timestamp":1046,"open":1047,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-06-16T00:00:00",22.25,22.3,21.62,22.13,14800,{"timestamp":1053,"open":1054,"high":1054,"low":1055,"close":1056,"volume":891},"2026-06-17T00:00:00",22.22,21.72,21.91,{"timestamp":1058,"open":1056,"high":1059,"low":1049,"close":1060,"volume":1061},"2026-06-18T00:00:00",22.2,21.64,23600,{"timestamp":1063,"open":1064,"high":1065,"low":1064,"close":1066,"volume":1067},"2026-06-21T00:00:00",21.95,22.43,22.39,35300,{"timestamp":1069,"open":1070,"high":1071,"low":1001,"close":1072,"volume":449},"2026-06-22T00:00:00",22.05,22.64,22.57,{"timestamp":1074,"open":1072,"high":1075,"low":1002,"close":1076,"volume":381},"2026-06-23T00:00:00",23,22.92,{"timestamp":1078,"open":1079,"high":1080,"low":1071,"close":1081,"volume":1082},"2026-06-24T00:00:00",23.09,23.42,22.73,30700,{"timestamp":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"2026-06-25T00:00:00",22.8,23.31,22.77,22.88,6800,{"timestamp":1091,"open":1092,"high":1093,"low":1014,"close":1014,"volume":576},"2026-06-28T00:00:00",23.11,23.19,{"timestamp":1095,"open":1081,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-06-29T00:00:00",23.17,22.34,22.7,6000,{"timestamp":1101,"open":1098,"high":1075,"low":1036,"close":1075,"volume":1102},"2026-06-30T00:00:00",7600,{"timestamp":1104,"open":1075,"high":1105,"low":1106,"close":1107,"volume":1108},"2026-07-01T00:00:00",23.48,22.76,23.28,19600,{"timestamp":1110,"open":1111,"high":1112,"low":1113,"close":1114,"volume":417},"2026-07-02T00:00:00",23.59,24,22.72,23.76,{"timestamp":1116,"open":1117,"high":1118,"low":1119,"close":1093,"volume":929},"2026-07-05T00:00:00",23.64,23.89,23.07,{"timestamp":1121,"open":1111,"high":1122,"low":1123,"close":1006,"volume":576},"2026-07-06T00:00:00",23.7,22.56,{"timestamp":1125,"open":1126,"high":1127,"low":1123,"close":1113,"volume":482},"2026-07-07T00:00:00",23.06,23.1,{"timestamp":1129,"open":1075,"high":1130,"low":1087,"close":1131,"volume":1132},"2026-07-08T00:00:00",23.68,23.12,11100,{"timestamp":1134,"open":1135,"high":1136,"low":1135,"close":1136,"volume":1137},"2026-07-09T00:00:00",23.15,24.55,31000,{"timestamp":1139,"open":1140,"high":1141,"low":1092,"close":1142,"volume":1143},"2026-07-12T00:00:00",24.54,24.77,23.86,75700,{"timestamp":1145,"open":1146,"high":1146,"low":1147,"close":1131,"volume":1148},"2026-07-13T00:00:00",24.01,22.87,58400,{"timestamp":1150,"open":1151,"high":1152,"low":1097,"close":1153,"volume":1154},"2026-07-14T00:00:00",22.93,23.14,22.35,27100,{"timestamp":1156,"open":1157,"high":1071,"low":1158,"close":1157,"volume":1159},"2026-07-15T00:00:00",22.42,22.4,4100,{"timestamp":1161,"open":1162,"high":1088,"low":1163,"close":1088,"volume":230},"2026-07-16T00:00:00",22.79,22.41,{"timestamp":1165,"open":1029,"high":1092,"low":1163,"close":1163,"volume":1166},"2026-07-19T00:00:00",11000,{"timestamp":1168,"open":1006,"high":1006,"low":1054,"close":1054,"volume":988},"2026-07-20T00:00:00",{"timestamp":1170,"open":1171,"high":1127,"low":1172,"close":1173,"volume":402},"2026-07-21T00:00:00",22.71,22.27,22.85,{"timestamp":1175,"open":1014,"high":1006,"low":1048,"close":1176,"volume":957},"2026-07-22T00:00:00",22.5,{"timestamp":1178,"open":1179,"high":1180,"low":1008,"close":1008,"volume":1181},"2026-07-23T00:00:00",22.6,22.63,16500,{"timestamp":1183,"open":1075,"high":1075,"low":1184,"close":1184,"volume":1185},"2026-07-26T00:00:00",21.21,62400,{"timestamp":1187,"open":1188,"high":1163,"low":1184,"close":1064,"volume":1189},"2026-07-27T00:00:00",21.3,57400,{"timestamp":1191,"open":1037,"high":1192,"low":1193,"close":1001,"volume":482},"2026-07-28T00:00:00",22.06,21.5,{"timestamp":1195,"open":1196,"high":1176,"low":1196,"close":1197,"volume":1099},"2026-07-29T00:00:00",21.52,22.15,{"timestamp":1199,"open":1200,"high":1176,"low":1013,"close":1201,"volume":1202},"2026-07-30T00:00:00",22.16,22.12,6500,{"timestamp":1204,"open":1001,"high":1126,"low":1205,"close":1075,"volume":381},"2026-08-02T00:00:00",21.94,{"timestamp":1207,"open":1075,"high":1208,"low":1072,"close":1135,"volume":929},"2026-08-03T00:00:00",23.25,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1107,"volume":583},"2026-08-04T00:00:00",23.05,23.41,22.55,{"timestamp":101,"open":1215,"high":1215,"low":1196,"close":1216,"volume":1217},23.22,22.31,12400,{"timestamp":1219,"open":1006,"high":1006,"low":1220,"close":1059,"volume":1221},"2026-08-06T00:00:00",22.04,9200,{"timestamp":1223,"open":1224,"high":1224,"low":1225,"close":1226,"volume":1227},"2026-08-09T00:00:00",22.28,21.85,22.14,23300,{"timestamp":102,"open":1229,"high":1229,"low":1230,"close":1231,"volume":814},22.19,20.52,20.8,{"timestamp":1233,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-08-11T00:00:00",21,21.17,20.5,20.56,20400,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-08-12T00:00:00",20.75,21.23,20.62,20.67,12600,{"timestamp":1247,"open":1248,"high":1249,"low":1250,"close":1249,"volume":1251},"2026-08-13T00:00:00",20.51,21.04,20.44,13700,{"timestamp":1253,"open":1249,"high":1254,"low":1255,"close":1256,"volume":504},"2026-08-16T00:00:00",21.05,20.57,20.79,{"timestamp":1258,"open":1234,"high":1193,"low":1259,"close":1260,"volume":1051},"2026-08-17T00:00:00",20.7,21.2,{"timestamp":1262,"open":1263,"high":1264,"low":1265,"close":1266,"volume":1267},"2026-08-18T00:00:00",21.41,21.59,21.01,21.32,18700,{"timestamp":1269,"open":1234,"high":1270,"low":1271,"close":1272,"volume":764},"2026-08-19T00:00:00",21.31,20.78,20.98,{"timestamp":1274,"open":1275,"high":1276,"low":1271,"close":1260,"volume":1277},"2026-08-20T00:00:00",21.02,21.65,22500,{"timestamp":1279,"open":1184,"high":1276,"low":1260,"close":1022,"volume":770},"2026-08-23T00:00:00",{"timestamp":1281,"open":1264,"high":1075,"low":1193,"close":1197,"volume":901},"2026-08-24T00:00:00",{"timestamp":1283,"open":1179,"high":1284,"low":1285,"close":1001,"volume":1286},"2026-08-25T00:00:00",22.89,21.75,3600,{"timestamp":1288,"open":1070,"high":1176,"low":1193,"close":1001,"volume":1289},"2026-08-26T00:00:00",20900,{"timestamp":1291,"open":1066,"high":1158,"low":1049,"close":1229,"volume":1292},"2026-08-27T00:00:00",8300,{"timestamp":1294,"open":1047,"high":1213,"low":1070,"close":1295,"volume":644},"2026-08-30T00:00:00",22.17,{"timestamp":1297,"open":1298,"high":1151,"low":1298,"close":1098,"volume":697},"2026-08-31T00:00:00",22.18,{"timestamp":1300,"open":1301,"high":1130,"low":1070,"close":1093,"volume":842},"2026-09-01T00:00:00",22.1,{"timestamp":1303,"open":1304,"high":1305,"low":1306,"close":1307,"volume":1308},"2026-09-02T00:00:00",23.34,23.5,23.13,23.21,11900,{"timestamp":1310,"open":1311,"high":1312,"low":1313,"close":1314,"volume":638},"2026-09-03T00:00:00",23.57,23.6,23.23,23.47,{"timestamp":1316,"open":1317,"high":1142,"low":1318,"close":1319,"volume":589},"2026-09-07T00:00:00",23.53,23.52,23.8,{"timestamp":1321,"open":1312,"high":1322,"low":1323,"close":1319,"volume":133},"2026-09-08T00:00:00",23.84,23.43,{"timestamp":1325,"open":1319,"high":1319,"low":1323,"close":1319,"volume":528},"2026-09-09T00:00:00",{"timestamp":1327,"open":1118,"high":1328,"low":1329,"close":1330,"volume":988},"2026-09-10T00:00:00",23.9,23.44,23.69,{"timestamp":1332,"open":1330,"high":1330,"low":1212,"close":1333,"volume":456},"2026-09-13T00:00:00",23.56,{"timestamp":1335,"open":1118,"high":1328,"low":1336,"close":1336,"volume":494},"2026-09-14T00:00:00",23.55,{"timestamp":1338,"open":1118,"high":1328,"low":1317,"close":1339,"volume":144},"2026-09-15T00:00:00",23.75,{"timestamp":1341,"open":1342,"high":1328,"low":1343,"close":1118,"volume":1344},"2026-09-16T00:00:00",23.67,23.63,8400,{"timestamp":1346,"open":1347,"high":1348,"low":1347,"close":1339,"volume":708},"2026-09-17T00:00:00",23.66,24.09,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":935},"2026-09-20T00:00:00",23.91,24.29,23.85,24.11,{"timestamp":1356,"open":1354,"high":1357,"low":1354,"close":1358,"volume":690},"2026-09-21T00:00:00",24.85,24.27,{"timestamp":1360,"open":1358,"high":920,"low":1361,"close":1362,"volume":1363},"2026-09-22T00:00:00",24.05,24.42,1000,{"timestamp":1365,"open":1366,"high":1367,"low":1368,"close":12,"volume":1089},"2026-09-23T00:00:00",24.78,25,24.14,[]]