[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fhLay1-25NLDHDitw7L3NuwNARcFz5RQKdY3kRXBmmLI":3,"$fY5g7xf3G8_FOf14-7RX-jCJMkcupScOFvQwt26kPWJQ":45,"$f_U2yANwarpIuUweyM4GCmPikhL28T0UMGpD2pHJbyJo":76},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BPAC5","bpac5","stock","Bco Btg Pactual S.A.","Banco BTG Pactual","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},20.3,-0.3,-1.4563,"BRL","2026-09-25T23:48:08Z",{"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},1.936,7.707,2.02,1.13,10.64,2.67,9.63,14.6,6.97,329737271000,22587569000,25.11,2.24,2.43,72.39,99.25,4.96,1.25,0.07,9,[],[40,41,42,43,44],"ITUB4","BBDC4","BBAS3","SANB11","XPBR31",{"items":46,"totalItens":73,"success":74,"errors":75,"limitReached":73},[47,54,59,64,68],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.0492327,"2022-12-29T00:00:00","2023-01-04T00:00:00","2023-02-15T00:00:00",{"type":48,"category":49,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":48},0.201336,"2025-08-05T00:00:00","2025-08-08T00:00:00","2025-08-15T00:00:00",{"type":48,"category":49,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":48},0.165008,"2025-12-15T00:00:00","2025-12-18T00:00:00","2026-02-13T00:00:00",{"type":48,"category":49,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":63,"status":48},0.0494585,"2025-12-22T00:00:00","2025-12-29T00:00:00",{"type":48,"category":49,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":48},0.258896,"2026-08-05T00:00:00","2026-08-10T00:00:00","2026-08-14T00:00:00",null,true,[],{"items":77,"totalItens":73,"success":74,"errors":1140,"limitReached":73},[78,85,90,97,103,108,113,119,124,129,136,140,144,149,155,161,165,171,177,182,186,191,196,202,207,213,217,221,224,229,233,238,244,250,255,262,266,269,275,279,284,290,295,301,307,313,318,323,328,334,339,345,349,354,358,364,368,372,376,378,381,385,387,389,392,398,402,407,410,413,417,420,424,428,431,433,436,438,441,445,448,453,458,462,464,466,469,472,477,481,484,488,491,493,496,500,503,506,511,516,520,524,527,530,532,534,536,539,542,544,547,550,553,555,560,564,567,569,571,574,577,580,582,587,594,600,607,613,619,625,631,637,643,649,653,659,664,671,676,680,687,691,696,702,709,714,718,724,729,732,737,742,748,753,759,764,771,777,781,786,792,798,802,809,815,821,827,831,837,841,846,852,858,862,867,873,878,882,887,892,899,903,907,912,916,921,925,930,934,939,943,948,952,956,960,966,971,974,977,979,982,984,987,990,993,998,1001,1004,1010,1017,1019,1021,1025,1027,1032,1036,1039,1042,1045,1047,1050,1053,1056,1059,1063,1068,1071,1073,1077,1082,1087,1091,1096,1102,1108,1112,1116,1119,1123,1127,1131,1133,1135,1138],{"timestamp":79,"open":80,"high":81,"low":82,"close":83,"volume":84},"2025-09-28T00:00:00",10.86,10.94,10.72,10.85,15600,{"timestamp":86,"open":87,"high":81,"low":88,"close":82,"volume":89},"2025-09-29T00:00:00",10.92,10.67,14200,{"timestamp":91,"open":92,"high":93,"low":94,"close":95,"volume":96},"2025-09-30T00:00:00",10.82,10.84,10.53,10.79,6500,{"timestamp":98,"open":99,"high":95,"low":100,"close":101,"volume":102},"2025-10-01T00:00:00",10.78,10.42,10.6,3500,{"timestamp":104,"open":105,"high":106,"low":100,"close":106,"volume":107},"2025-10-02T00:00:00",10.43,10.7,3900,{"timestamp":109,"open":110,"high":110,"low":111,"close":100,"volume":112},"2025-10-05T00:00:00",10.54,10.36,14000,{"timestamp":114,"open":115,"high":115,"low":116,"close":117,"volume":118},"2025-10-06T00:00:00",10.38,9.96,10.01,10800,{"timestamp":120,"open":121,"high":122,"low":121,"close":122,"volume":123},"2025-10-07T00:00:00",9.91,10.5,9000,{"timestamp":125,"open":126,"high":127,"low":126,"close":127,"volume":128},"2025-10-08T00:00:00",10.41,10.66,0,{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-10-09T00:00:00",10.35,10.47,10.26,10.3,900,{"timestamp":137,"open":138,"high":138,"low":133,"close":133,"volume":139},"2025-10-12T00:00:00",10.44,1000,{"timestamp":141,"open":134,"high":134,"low":142,"close":142,"volume":143},"2025-10-13T00:00:00",9.98,2100,{"timestamp":145,"open":142,"high":146,"low":147,"close":146,"volume":148},"2025-10-14T00:00:00",10.45,9.87,14100,{"timestamp":150,"open":151,"high":152,"low":153,"close":153,"volume":154},"2025-10-15T00:00:00",10.22,10.39,10.02,2800,{"timestamp":156,"open":157,"high":158,"low":159,"close":158,"volume":160},"2025-10-16T00:00:00",9.82,10.14,9.76,2300,{"timestamp":162,"open":158,"high":163,"low":158,"close":163,"volume":164},"2025-10-19T00:00:00",10.29,1700,{"timestamp":166,"open":167,"high":168,"low":169,"close":168,"volume":170},"2025-10-20T00:00:00",10.08,10.23,10.05,600,{"timestamp":172,"open":173,"high":174,"low":175,"close":174,"volume":176},"2025-10-21T00:00:00",10.18,10.25,10.1,2000,{"timestamp":178,"open":179,"high":179,"low":180,"close":175,"volume":181},"2025-10-22T00:00:00",10.34,10,9100,{"timestamp":183,"open":175,"high":184,"low":175,"close":184,"volume":185},"2025-10-23T00:00:00",10.37,1600,{"timestamp":187,"open":184,"high":184,"low":188,"close":189,"volume":190},"2025-10-26T00:00:00",10.16,10.2,7800,{"timestamp":192,"open":189,"high":193,"low":194,"close":193,"volume":195},"2025-10-27T00:00:00",10.32,10.17,400,{"timestamp":197,"open":198,"high":199,"low":198,"close":200,"volume":201},"2025-10-28T00:00:00",10.33,10.89,10.58,13400,{"timestamp":203,"open":204,"high":205,"low":101,"close":127,"volume":206},"2025-10-29T00:00:00",10.62,10.93,12800,{"timestamp":208,"open":209,"high":209,"low":210,"close":211,"volume":212},"2025-10-30T00:00:00",10.88,10.57,10.65,5200,{"timestamp":214,"open":211,"high":215,"low":132,"close":132,"volume":216},"2025-11-02T00:00:00",10.76,7200,{"timestamp":218,"open":219,"high":22,"low":146,"close":22,"volume":220},"2025-11-03T00:00:00",10.59,1200,{"timestamp":222,"open":209,"high":209,"low":88,"close":83,"volume":223},"2025-11-04T00:00:00",2600,{"timestamp":225,"open":209,"high":226,"low":209,"close":227,"volume":228},"2025-11-05T00:00:00",11.02,11,11200,{"timestamp":230,"open":231,"high":231,"low":95,"close":95,"volume":232},"2025-11-06T00:00:00",11.07,4600,{"timestamp":234,"open":235,"high":236,"low":235,"close":80,"volume":237},"2025-11-09T00:00:00",10.83,10.97,5400,{"timestamp":239,"open":240,"high":241,"low":227,"close":242,"volume":243},"2025-11-10T00:00:00",11.08,11.68,11.03,18300,{"timestamp":245,"open":246,"high":247,"low":236,"close":248,"volume":249},"2025-11-11T00:00:00",10.98,11.53,11.46,8200,{"timestamp":251,"open":252,"high":253,"low":252,"close":254,"volume":135},"2025-11-12T00:00:00",11.15,11.78,11.64,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-11-13T00:00:00",11.76,11.8,11.21,11.28,4900,{"timestamp":263,"open":260,"high":264,"low":265,"close":265,"volume":237},"2025-11-16T00:00:00",11.57,11.13,{"timestamp":267,"open":265,"high":268,"low":231,"close":240,"volume":223},"2025-11-17T00:00:00",11.29,{"timestamp":270,"open":231,"high":271,"low":272,"close":273,"volume":274},"2025-11-18T00:00:00",11.42,10.91,11.09,4200,{"timestamp":276,"open":277,"high":277,"low":106,"close":236,"volume":278},"2025-11-20T00:00:00",11.12,1100,{"timestamp":280,"open":227,"high":281,"low":282,"close":273,"volume":283},"2025-11-23T00:00:00",11.1,10.8,13500,{"timestamp":285,"open":252,"high":286,"low":287,"close":288,"volume":289},"2025-11-24T00:00:00",11.4,10.95,11.34,6100,{"timestamp":291,"open":292,"high":293,"low":265,"close":294,"volume":154},"2025-11-25T00:00:00",11.49,11.58,11.56,{"timestamp":296,"open":294,"high":297,"low":298,"close":299,"volume":300},"2025-11-26T00:00:00",11.61,11.25,11.41,6600,{"timestamp":302,"open":303,"high":304,"low":293,"close":305,"volume":306},"2025-11-27T00:00:00",11.59,11.89,11.81,2700,{"timestamp":308,"open":309,"high":309,"low":310,"close":311,"volume":312},"2025-11-30T00:00:00",11.88,11.52,11.6,8900,{"timestamp":314,"open":315,"high":316,"low":311,"close":258,"volume":317},"2025-12-01T00:00:00",11.84,11.87,5700,{"timestamp":319,"open":309,"high":320,"low":305,"close":321,"volume":322},"2025-12-02T00:00:00",12.01,11.98,4700,{"timestamp":324,"open":325,"high":326,"low":325,"close":327,"volume":107},"2025-12-03T00:00:00",12.05,12.58,12.28,{"timestamp":329,"open":330,"high":331,"low":332,"close":332,"volume":333},"2025-12-04T00:00:00",12.27,12.4,11.45,20600,{"timestamp":335,"open":311,"high":336,"low":287,"close":337,"volume":338},"2025-12-07T00:00:00",11.72,11.2,24700,{"timestamp":340,"open":341,"high":342,"low":99,"close":343,"volume":344},"2025-12-08T00:00:00",11.14,11.43,11.01,18400,{"timestamp":346,"open":226,"high":347,"low":343,"close":347,"volume":348},"2025-12-09T00:00:00",11.55,1800,{"timestamp":350,"open":241,"high":351,"low":226,"close":352,"volume":353},"2025-12-10T00:00:00",11.92,11.85,4300,{"timestamp":355,"open":309,"high":356,"low":305,"close":351,"volume":357},"2025-12-11T00:00:00",12.36,3000,{"timestamp":359,"open":360,"high":361,"low":360,"close":362,"volume":363},"2025-12-14T00:00:00",12.25,12.53,12.33,11400,{"timestamp":61,"open":365,"high":362,"low":366,"close":367,"volume":228},12.08,11.47,11.5,{"timestamp":369,"open":294,"high":294,"low":80,"close":370,"volume":371},"2025-12-16T00:00:00",11.05,24900,{"timestamp":373,"open":227,"high":260,"low":282,"close":374,"volume":375},"2025-12-17T00:00:00",11.06,25200,{"timestamp":62,"open":377,"high":337,"low":235,"close":235,"volume":181},10.99,{"timestamp":379,"open":343,"high":226,"low":282,"close":287,"volume":380},"2025-12-21T00:00:00",5300,{"timestamp":66,"open":382,"high":268,"low":383,"close":298,"volume":384},11.18,11.11,800,{"timestamp":386,"open":264,"high":264,"low":370,"close":370,"volume":220},"2025-12-25T00:00:00",{"timestamp":388,"open":205,"high":252,"low":92,"close":383,"volume":274},"2025-12-28T00:00:00",{"timestamp":67,"open":265,"high":390,"low":273,"close":260,"volume":391},11.35,6800,{"timestamp":393,"open":394,"high":390,"low":395,"close":396,"volume":397},"2026-01-01T00:00:00",11.22,11.04,11.19,7300,{"timestamp":399,"open":396,"high":390,"low":370,"close":400,"volume":401},"2026-01-04T00:00:00",11.3,12000,{"timestamp":403,"open":404,"high":258,"low":405,"close":405,"volume":406},"2026-01-05T00:00:00",11.32,11.23,28600,{"timestamp":408,"open":337,"high":259,"low":235,"close":235,"volume":409},"2026-01-06T00:00:00",14300,{"timestamp":411,"open":273,"high":273,"low":215,"close":93,"volume":412},"2026-01-07T00:00:00",17600,{"timestamp":414,"open":415,"high":273,"low":199,"close":370,"volume":416},"2026-01-08T00:00:00",10.9,4500,{"timestamp":418,"open":236,"high":236,"low":106,"close":99,"volume":419},"2026-01-11T00:00:00",11100,{"timestamp":421,"open":95,"high":80,"low":422,"close":95,"volume":423},"2026-01-12T00:00:00",10.51,9400,{"timestamp":425,"open":95,"high":205,"low":88,"close":426,"volume":427},"2026-01-13T00:00:00",10.75,8600,{"timestamp":429,"open":95,"high":199,"low":430,"close":282,"volume":223},"2026-01-14T00:00:00",10.73,{"timestamp":432,"open":209,"high":246,"low":106,"close":106,"volume":353},"2026-01-15T00:00:00",{"timestamp":434,"open":106,"high":106,"low":435,"close":101,"volume":190},"2026-01-18T00:00:00",10.28,{"timestamp":437,"open":88,"high":282,"low":88,"close":95,"volume":154},"2026-01-19T00:00:00",{"timestamp":439,"open":235,"high":259,"low":235,"close":396,"volume":440},"2026-01-20T00:00:00",17800,{"timestamp":442,"open":443,"high":264,"low":252,"close":299,"volume":444},"2026-01-21T00:00:00",11.24,8300,{"timestamp":446,"open":259,"high":367,"low":259,"close":367,"volume":447},"2026-01-22T00:00:00",1400,{"timestamp":449,"open":315,"high":450,"low":298,"close":451,"volume":452},"2026-01-25T00:00:00",11.91,11.71,23300,{"timestamp":454,"open":455,"high":325,"low":456,"close":304,"volume":457},"2026-01-26T00:00:00",12,11.75,16400,{"timestamp":459,"open":460,"high":460,"low":367,"close":304,"volume":461},"2026-01-27T00:00:00",11.97,30700,{"timestamp":463,"open":316,"high":316,"low":286,"close":311,"volume":452},"2026-01-28T00:00:00",{"timestamp":465,"open":294,"high":264,"low":400,"close":264,"volume":322},"2026-02-01T00:00:00",{"timestamp":467,"open":253,"high":253,"low":271,"close":332,"volume":468},"2026-02-02T00:00:00",8800,{"timestamp":470,"open":332,"high":332,"low":93,"close":227,"volume":471},"2026-02-03T00:00:00",17100,{"timestamp":473,"open":271,"high":474,"low":475,"close":476,"volume":160},"2026-02-05T00:00:00",11.44,11.16,11.37,{"timestamp":478,"open":298,"high":479,"low":92,"close":394,"volume":480},"2026-02-08T00:00:00",11.86,21900,{"timestamp":482,"open":400,"high":332,"low":395,"close":298,"volume":483},"2026-02-09T00:00:00",25500,{"timestamp":485,"open":475,"high":486,"low":240,"close":260,"volume":487},"2026-02-10T00:00:00",11.38,14400,{"timestamp":489,"open":400,"high":400,"low":374,"close":231,"volume":490},"2026-02-11T00:00:00",21300,{"timestamp":492,"open":226,"high":288,"low":92,"close":227,"volume":363},"2026-02-12T00:00:00",{"timestamp":494,"open":265,"high":479,"low":343,"close":332,"volume":495},"2026-02-17T00:00:00",16900,{"timestamp":497,"open":332,"high":498,"low":474,"close":498,"volume":499},"2026-02-18T00:00:00",11.7,22500,{"timestamp":501,"open":502,"high":241,"low":342,"close":241,"volume":444},"2026-02-19T00:00:00",11.51,{"timestamp":504,"open":502,"high":498,"low":400,"close":332,"volume":505},"2026-02-22T00:00:00",12300,{"timestamp":507,"open":508,"high":286,"low":298,"close":509,"volume":510},"2026-02-23T00:00:00",11.33,11.26,5800,{"timestamp":512,"open":332,"high":513,"low":514,"close":367,"volume":515},"2026-02-24T00:00:00",11.63,11.31,10200,{"timestamp":517,"open":294,"high":336,"low":248,"close":518,"volume":519},"2026-02-25T00:00:00",11.66,10900,{"timestamp":521,"open":522,"high":253,"low":502,"close":264,"volume":523},"2026-02-26T00:00:00",11.54,9300,{"timestamp":525,"open":247,"high":247,"low":268,"close":367,"volume":526},"2026-03-01T00:00:00",10000,{"timestamp":528,"open":390,"high":390,"low":22,"close":80,"volume":529},"2026-03-02T00:00:00",27300,{"timestamp":531,"open":205,"high":310,"low":205,"close":443,"volume":353},"2026-03-03T00:00:00",{"timestamp":533,"open":231,"high":337,"low":215,"close":282,"volume":519},"2026-03-04T00:00:00",{"timestamp":535,"open":80,"high":227,"low":82,"close":215,"volume":423},"2026-03-05T00:00:00",{"timestamp":537,"open":82,"high":395,"low":82,"close":415,"volume":538},"2026-03-08T00:00:00",16500,{"timestamp":540,"open":81,"high":286,"low":81,"close":277,"volume":541},"2026-03-09T00:00:00",32400,{"timestamp":543,"open":475,"high":514,"low":281,"close":268,"volume":249},"2026-03-10T00:00:00",{"timestamp":545,"open":343,"high":281,"low":546,"close":83,"volume":249},"2026-03-11T00:00:00",10.81,{"timestamp":548,"open":370,"high":252,"low":426,"close":426,"volume":549},"2026-03-12T00:00:00",8400,{"timestamp":551,"open":87,"high":341,"low":80,"close":240,"volume":552},"2026-03-15T00:00:00",7600,{"timestamp":554,"open":87,"high":394,"low":87,"close":343,"volume":306},"2026-03-16T00:00:00",{"timestamp":556,"open":557,"high":383,"low":558,"close":231,"volume":559},"2026-03-18T00:00:00",10.87,10.19,35500,{"timestamp":561,"open":415,"high":377,"low":422,"close":562,"volume":563},"2026-03-19T00:00:00",10.96,41400,{"timestamp":565,"open":227,"high":271,"low":227,"close":566,"volume":363},"2026-03-22T00:00:00",11.17,{"timestamp":568,"open":287,"high":390,"low":287,"close":400,"volume":135},"2026-03-23T00:00:00",{"timestamp":570,"open":288,"high":451,"low":288,"close":310,"volume":89},"2026-03-24T00:00:00",{"timestamp":572,"open":293,"high":293,"low":298,"close":332,"volume":573},"2026-03-25T00:00:00",13100,{"timestamp":575,"open":502,"high":502,"low":383,"close":383,"volume":576},"2026-03-26T00:00:00",15200,{"timestamp":578,"open":265,"high":475,"low":92,"close":80,"volume":579},"2026-03-29T00:00:00",30400,{"timestamp":581,"open":227,"high":268,"low":227,"close":268,"volume":322},"2026-03-30T00:00:00",{"timestamp":583,"open":268,"high":584,"low":268,"close":585,"volume":586},"2026-03-31T00:00:00",15.25,14.35,204200,{"timestamp":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-04-01T00:00:00",14.19,15.5,13.51,15.21,211400,{"timestamp":595,"open":596,"high":597,"low":596,"close":598,"volume":599},"2026-04-05T00:00:00",15.22,16.67,16.38,54800,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-04-06T00:00:00",16.22,16.93,16.08,16.78,72100,{"timestamp":608,"open":609,"high":610,"low":609,"close":611,"volume":612},"2026-04-07T00:00:00",16.8,18.5,18.35,69600,{"timestamp":614,"open":611,"high":615,"low":616,"close":617,"volume":618},"2026-04-08T00:00:00",19.39,18.26,19.16,55100,{"timestamp":620,"open":617,"high":621,"low":622,"close":623,"volume":624},"2026-04-09T00:00:00",20.13,18.59,20.12,72000,{"timestamp":626,"open":627,"high":628,"low":629,"close":628,"volume":630},"2026-04-12T00:00:00",19.87,20.98,19.74,46600,{"timestamp":632,"open":628,"high":633,"low":634,"close":635,"volume":636},"2026-04-13T00:00:00",21.3,20.59,20.9,35300,{"timestamp":638,"open":639,"high":640,"low":641,"close":640,"volume":642},"2026-04-14T00:00:00",20.85,21.28,20.71,32100,{"timestamp":644,"open":645,"high":646,"low":647,"close":647,"volume":648},"2026-04-15T00:00:00",21,21.26,20.84,19000,{"timestamp":650,"open":645,"high":651,"low":645,"close":652,"volume":206},"2026-04-16T00:00:00",21.4,21.19,{"timestamp":654,"open":645,"high":655,"low":656,"close":657,"volume":658},"2026-04-19T00:00:00",21.29,20.76,21.01,10400,{"timestamp":660,"open":661,"high":661,"low":662,"close":662,"volume":663},"2026-04-21T00:00:00",20.94,20.07,18800,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-04-22T00:00:00",20.08,20.16,16.99,19.43,80200,{"timestamp":672,"open":673,"high":673,"low":674,"close":675,"volume":306},"2026-04-23T00:00:00",19.08,18.71,19.01,{"timestamp":677,"open":675,"high":675,"low":678,"close":678,"volume":679},"2026-04-26T00:00:00",17.35,12500,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-04-27T00:00:00",17.33,17.73,17,17.23,8100,{"timestamp":688,"open":684,"high":689,"low":690,"close":690,"volume":306},"2026-04-28T00:00:00",17.16,16.91,{"timestamp":692,"open":693,"high":693,"low":609,"close":694,"volume":695},"2026-04-29T00:00:00",17.58,16.98,6000,{"timestamp":697,"open":698,"high":699,"low":700,"close":701,"volume":317},"2026-05-03T00:00:00",16.83,17.29,16.63,16.71,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-05-04T00:00:00",16.27,17.8,16.12,16.82,22000,{"timestamp":710,"open":701,"high":711,"low":701,"close":712,"volume":713},"2026-05-05T00:00:00",17.62,17.47,9800,{"timestamp":715,"open":716,"high":712,"low":717,"close":717,"volume":232},"2026-05-06T00:00:00",17.19,16.53,{"timestamp":719,"open":720,"high":721,"low":722,"close":722,"volume":723},"2026-05-07T00:00:00",16.73,17.2,16.55,6300,{"timestamp":725,"open":603,"high":726,"low":727,"close":727,"volume":728},"2026-05-10T00:00:00",16.97,16.58,1900,{"timestamp":730,"open":731,"high":731,"low":717,"close":717,"volume":223},"2026-05-11T00:00:00",17.01,{"timestamp":733,"open":717,"high":717,"low":734,"close":735,"volume":736},"2026-05-12T00:00:00",15.7,16,3400,{"timestamp":738,"open":739,"high":740,"low":590,"close":741,"volume":212},"2026-05-13T00:00:00",16.02,16.05,15.87,{"timestamp":743,"open":744,"high":745,"low":592,"close":746,"volume":747},"2026-05-14T00:00:00",15.84,16.32,15.49,11300,{"timestamp":749,"open":746,"high":750,"low":751,"close":751,"volume":752},"2026-05-17T00:00:00",15.63,15.24,5000,{"timestamp":754,"open":755,"high":756,"low":757,"close":756,"volume":758},"2026-05-18T00:00:00",15.02,15.59,14.9,9600,{"timestamp":760,"open":761,"high":751,"low":762,"close":763,"volume":181},"2026-05-19T00:00:00",15.01,14.51,15.08,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-05-20T00:00:00",14.89,15,14.78,14.82,2900,{"timestamp":772,"open":769,"high":773,"low":774,"close":775,"volume":776},"2026-05-21T00:00:00",14.85,14.7,14.71,3100,{"timestamp":778,"open":768,"high":767,"low":768,"close":779,"volume":780},"2026-05-24T00:00:00",14.79,3300,{"timestamp":782,"open":783,"high":784,"low":783,"close":785,"volume":274},"2026-05-25T00:00:00",14.64,15.05,14.99,{"timestamp":787,"open":788,"high":789,"low":790,"close":788,"volume":791},"2026-05-26T00:00:00",14.75,15.62,14.72,5500,{"timestamp":793,"open":794,"high":794,"low":795,"close":796,"volume":797},"2026-05-27T00:00:00",14.77,14.24,14.42,3200,{"timestamp":799,"open":796,"high":796,"low":800,"close":801,"volume":107},"2026-05-28T00:00:00",13.72,13.92,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-05-31T00:00:00",13.93,13.99,13.16,13.29,12200,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":495},"2026-06-01T00:00:00",13.35,14.29,13.23,13.41,{"timestamp":816,"open":817,"high":818,"low":819,"close":735,"volume":820},"2026-06-02T00:00:00",13.31,16.24,12.57,54300,{"timestamp":822,"open":668,"high":823,"low":824,"close":825,"volume":826},"2026-06-04T00:00:00",17.53,15.8,17.18,89000,{"timestamp":828,"open":829,"high":829,"low":830,"close":830,"volume":808},"2026-06-07T00:00:00",17.48,16.77,{"timestamp":832,"open":716,"high":833,"low":834,"close":835,"volume":836},"2026-06-08T00:00:00",17.3,16.5,17.13,10100,{"timestamp":838,"open":668,"high":668,"low":839,"close":840,"volume":112},"2026-06-09T00:00:00",16.35,16.62,{"timestamp":842,"open":843,"high":844,"low":834,"close":844,"volume":845},"2026-06-10T00:00:00",16.61,17.1,14500,{"timestamp":847,"open":848,"high":849,"low":850,"close":699,"volume":851},"2026-06-11T00:00:00",17.03,17.39,16.95,20800,{"timestamp":853,"open":712,"high":854,"low":855,"close":856,"volume":857},"2026-06-14T00:00:00",17.95,17.44,17.57,12900,{"timestamp":859,"open":860,"high":860,"low":844,"close":861,"volume":526},"2026-06-15T00:00:00",17.93,17.5,{"timestamp":863,"open":823,"high":864,"low":685,"close":865,"volume":866},"2026-06-16T00:00:00",17.89,17.61,25700,{"timestamp":868,"open":869,"high":869,"low":870,"close":871,"volume":872},"2026-06-17T00:00:00",17.7,17.37,17.64,7100,{"timestamp":874,"open":871,"high":875,"low":876,"close":861,"volume":877},"2026-06-18T00:00:00",17.69,16.7,17400,{"timestamp":879,"open":693,"high":880,"low":693,"close":880,"volume":881},"2026-06-21T00:00:00",18.05,29800,{"timestamp":883,"open":884,"high":885,"low":884,"close":886,"volume":123},"2026-06-22T00:00:00",17.71,18.07,18,{"timestamp":888,"open":889,"high":616,"low":890,"close":891,"volume":526},"2026-06-23T00:00:00",17.85,17.83,18.21,{"timestamp":893,"open":894,"high":895,"low":896,"close":897,"volume":898},"2026-06-24T00:00:00",18.3,18.66,18.02,18.33,20300,{"timestamp":900,"open":901,"high":902,"low":901,"close":897,"volume":416},"2026-06-25T00:00:00",18.19,18.57,{"timestamp":904,"open":905,"high":906,"low":880,"close":880,"volume":353},"2026-06-28T00:00:00",18.2,18.42,{"timestamp":908,"open":894,"high":894,"low":909,"close":910,"volume":911},"2026-06-29T00:00:00",18.01,18.16,5600,{"timestamp":913,"open":914,"high":611,"low":915,"close":611,"volume":317},"2026-06-30T00:00:00",18.14,17.98,{"timestamp":917,"open":918,"high":919,"low":918,"close":919,"volume":920},"2026-07-01T00:00:00",18.34,18.8,13800,{"timestamp":922,"open":923,"high":924,"low":923,"close":924,"volume":300},"2026-07-02T00:00:00",18.55,19.2,{"timestamp":926,"open":927,"high":927,"low":928,"close":929,"volume":468},"2026-07-05T00:00:00",19.19,18.58,18.6,{"timestamp":931,"open":919,"high":932,"low":933,"close":933,"volume":107},"2026-07-06T00:00:00",18.96,18.11,{"timestamp":935,"open":936,"high":937,"low":910,"close":616,"volume":938},"2026-07-07T00:00:00",18.44,18.77,9500,{"timestamp":940,"open":933,"high":941,"low":933,"close":942,"volume":851},"2026-07-08T00:00:00",19.89,19,{"timestamp":944,"open":942,"high":945,"low":942,"close":946,"volume":947},"2026-07-09T00:00:00",19.76,19.5,21500,{"timestamp":949,"open":950,"high":621,"low":914,"close":914,"volume":951},"2026-07-12T00:00:00",19.6,108300,{"timestamp":953,"open":895,"high":942,"low":891,"close":954,"volume":955},"2026-07-13T00:00:00",18.39,94300,{"timestamp":957,"open":918,"high":958,"low":896,"close":885,"volume":959},"2026-07-14T00:00:00",18.64,23200,{"timestamp":961,"open":962,"high":963,"low":964,"close":886,"volume":965},"2026-07-15T00:00:00",17.99,18.12,17.88,3800,{"timestamp":967,"open":968,"high":969,"low":909,"close":970,"volume":176},"2026-07-16T00:00:00",18.03,18.48,18.23,{"timestamp":972,"open":891,"high":954,"low":886,"close":886,"volume":973},"2026-07-19T00:00:00",9700,{"timestamp":975,"open":964,"high":954,"low":964,"close":976,"volume":857},"2026-07-20T00:00:00",17.91,{"timestamp":978,"open":905,"high":969,"low":976,"close":969,"volume":510},"2026-07-21T00:00:00",{"timestamp":980,"open":981,"high":981,"low":705,"close":896,"volume":851},"2026-07-22T00:00:00",18.25,{"timestamp":983,"open":705,"high":616,"low":705,"close":616,"volume":274},"2026-07-23T00:00:00",{"timestamp":985,"open":616,"high":610,"low":705,"close":986,"volume":212},"2026-07-26T00:00:00",17.82,{"timestamp":988,"open":869,"high":854,"low":869,"close":989,"volume":107},"2026-07-27T00:00:00",17.77,{"timestamp":991,"open":992,"high":989,"low":992,"close":869,"volume":278},"2026-07-28T00:00:00",17.49,{"timestamp":994,"open":995,"high":995,"low":996,"close":996,"volume":997},"2026-07-29T00:00:00",18.13,17.72,100,{"timestamp":999,"open":996,"high":1000,"low":996,"close":1000,"volume":997},"2026-07-30T00:00:00",17.75,{"timestamp":1002,"open":1000,"high":864,"low":869,"close":869,"volume":1003},"2026-08-02T00:00:00",1500,{"timestamp":1005,"open":869,"high":1006,"low":1007,"close":1008,"volume":1009},"2026-08-03T00:00:00",19.99,17.27,19.82,22300,{"timestamp":1011,"open":1012,"high":1013,"low":1014,"close":1015,"volume":1016},"2026-08-04T00:00:00",19.59,19.91,19.13,19.27,11900,{"timestamp":70,"open":1015,"high":1015,"low":914,"close":1018,"volume":505},18.18,{"timestamp":1020,"open":1018,"high":1018,"low":864,"close":864,"volume":728},"2026-08-06T00:00:00",{"timestamp":1022,"open":1023,"high":915,"low":1024,"close":871,"volume":723},"2026-08-09T00:00:00",17.51,17.36,{"timestamp":71,"open":855,"high":875,"low":1026,"close":597,"volume":529},16.23,{"timestamp":1028,"open":1029,"high":705,"low":1029,"close":1030,"volume":1031},"2026-08-11T00:00:00",16.01,17.63,7900,{"timestamp":1033,"open":1034,"high":1035,"low":721,"close":1035,"volume":274},"2026-08-12T00:00:00",17.25,17.43,{"timestamp":1037,"open":721,"high":1038,"low":721,"close":1038,"volume":1003},"2026-08-13T00:00:00",17.52,{"timestamp":1040,"open":962,"high":962,"low":870,"close":693,"volume":1041},"2026-08-16T00:00:00",1300,{"timestamp":1043,"open":1044,"high":871,"low":1044,"close":1038,"volume":216},"2026-08-17T00:00:00",17.22,{"timestamp":1046,"open":705,"high":986,"low":861,"close":693,"volume":118},"2026-08-18T00:00:00",{"timestamp":1048,"open":992,"high":1049,"low":712,"close":1038,"volume":143},"2026-08-19T00:00:00",17.55,{"timestamp":1051,"open":1023,"high":1052,"low":861,"close":1052,"volume":322},"2026-08-20T00:00:00",18.24,{"timestamp":1054,"open":891,"high":891,"low":989,"close":933,"volume":1055},"2026-08-23T00:00:00",500,{"timestamp":1057,"open":894,"high":1058,"low":1023,"close":954,"volume":322},"2026-08-24T00:00:00",18.45,{"timestamp":1060,"open":1061,"high":1062,"low":610,"close":610,"volume":384},"2026-08-25T00:00:00",18.83,18.87,{"timestamp":1064,"open":1065,"high":923,"low":1066,"close":968,"volume":1067},"2026-08-26T00:00:00",18.52,17.87,36000,{"timestamp":1069,"open":1070,"high":610,"low":1070,"close":610,"volume":223},"2026-08-27T00:00:00",18.28,{"timestamp":1072,"open":610,"high":942,"low":610,"close":610,"volume":143},"2026-08-30T00:00:00",{"timestamp":1074,"open":1075,"high":1076,"low":1075,"close":1076,"volume":185},"2026-08-31T00:00:00",18.99,19.25,{"timestamp":1078,"open":622,"high":1079,"low":928,"close":1080,"volume":1081},"2026-09-01T00:00:00",19.8,19.09,21000,{"timestamp":1083,"open":950,"high":1084,"low":1085,"close":1085,"volume":1086},"2026-09-02T00:00:00",19.64,19.36,5100,{"timestamp":1088,"open":1085,"high":1089,"low":1085,"close":1090,"volume":154},"2026-09-03T00:00:00",19.7,19.61,{"timestamp":1092,"open":1093,"high":1093,"low":1094,"close":1095,"volume":223},"2026-09-07T00:00:00",21.16,19.57,20.78,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1041},"2026-09-08T00:00:00",20.77,20.92,20.03,20.45,{"timestamp":1103,"open":1104,"high":634,"low":1105,"close":1106,"volume":1107},"2026-09-09T00:00:00",20.05,19.97,20.01,4400,{"timestamp":1109,"open":1094,"high":1110,"low":1111,"close":945,"volume":447},"2026-09-10T00:00:00",20.2,19.55,{"timestamp":1113,"open":1114,"high":1114,"low":1115,"close":1115,"volume":997},"2026-09-13T00:00:00",21.34,20.17,{"timestamp":1117,"open":1115,"high":1118,"low":1115,"close":645,"volume":143},"2026-09-15T00:00:00",21.04,{"timestamp":1120,"open":1121,"high":645,"low":1122,"close":1122,"volume":447},"2026-09-16T00:00:00",20.97,20.21,{"timestamp":1124,"open":645,"high":645,"low":1125,"close":1125,"volume":1126},"2026-09-17T00:00:00",20.91,300,{"timestamp":1128,"open":1125,"high":645,"low":1129,"close":1130,"volume":510},"2026-09-20T00:00:00",19.51,20.35,{"timestamp":1132,"open":647,"high":647,"low":623,"close":12,"volume":164},"2026-09-21T00:00:00",{"timestamp":1134,"open":1100,"high":634,"low":1100,"close":634,"volume":170},"2026-09-22T00:00:00",{"timestamp":1136,"open":634,"high":1137,"low":634,"close":1137,"volume":128},"2026-09-23T00:00:00",20.6,{"timestamp":1139,"open":12,"high":12,"low":12,"close":12,"volume":195},"2026-09-24T00:00:00",[]]