[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fJh2mJV455QJHwPdcjVd_seB_Wo0JveCY-KSeaX72mP8":3,"$fBOgsgKPrYJLg_pGTODayVBi_mxl-2_esJp8nTaTlQ9c":25,"$fjIb7DFTwL_-InKMKjr0offiTYgpi8V5dDfjMNrjzpfo":192},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BTCI11","btci11","fii","Fundo Investimento Imobiliario BTG Pactual Crédito Imobiliário","FII BTG CRI","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.57,0.15,1.7815,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":189,"success":190,"errors":191,"limitReached":189},[27,34,37,40,44,48,51,54,57,60,64,67,70,73,77,80,84,88,91,94,97,101,104,107,110,114,118,121,124,127,130,133,137,141,144,147,150,153,157,160,163,166,169,172,175,179,182,186],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.1,"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":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.1056,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.106,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},0.101,"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.097,"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.094,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.092,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.093,"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},0.09,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},0.091,"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},0.096,"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.098,"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},0.095,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":134,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":154,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},0.105,"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},0.103,"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":193,"totalItens":189,"success":190,"errors":1005,"limitReached":189},[194,200,204,208,211,216,221,225,229,233,238,241,244,246,249,253,256,259,263,266,269,272,275,278,281,284,287,290,293,296,300,304,308,311,314,317,320,323,326,329,333,337,342,346,350,353,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,412,416,419,422,425,428,430,433,436,439,442,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,490,493,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,605,608,611,614,617,619,622,626,630,634,637,642,647,650,654,657,660,663,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,734,737,740,743,746,748,751,755,759,763,768,772,777,783,786,789,793,796,799,802,805,807,811,814,817,820,822,825,828,831,835,838,841,844,847,850,853,856,859,862,865,868,871,874,878,881,884,888,892,896,899,902,906,911,914,917,920,924,927,930,933,936,939,942,945,947,950,953,958,965,970,977,983,987,991,995,1000],{"timestamp":195,"open":196,"high":196,"low":197,"close":198,"volume":199},"2025-09-28T00:00:00",9.35,9.3,9.33,428224,{"timestamp":201,"open":198,"high":196,"low":197,"close":202,"volume":203},"2025-09-29T00:00:00",9.32,162896,{"timestamp":205,"open":202,"high":206,"low":197,"close":202,"volume":207},"2025-09-30T00:00:00",9.34,158018,{"timestamp":209,"open":198,"high":206,"low":197,"close":202,"volume":210},"2025-10-01T00:00:00",147021,{"timestamp":212,"open":202,"high":213,"low":214,"close":196,"volume":215},"2025-10-02T00:00:00",9.36,9.31,103593,{"timestamp":217,"open":206,"high":218,"low":202,"close":219,"volume":220},"2025-10-05T00:00:00",9.4,9.39,124937,{"timestamp":222,"open":223,"high":218,"low":198,"close":213,"volume":224},"2025-10-06T00:00:00",9.38,191427,{"timestamp":151,"open":202,"high":202,"low":226,"close":227,"volume":228},9.24,9.28,200331,{"timestamp":230,"open":214,"high":214,"low":226,"close":231,"volume":232},"2025-10-08T00:00:00",9.29,135736,{"timestamp":234,"open":231,"high":197,"low":235,"close":236,"volume":237},"2025-10-09T00:00:00",9.26,9.27,140949,{"timestamp":239,"open":197,"high":202,"low":236,"close":202,"volume":240},"2025-10-12T00:00:00",193993,{"timestamp":242,"open":197,"high":202,"low":235,"close":197,"volume":243},"2025-10-13T00:00:00",221477,{"timestamp":152,"open":214,"high":206,"low":231,"close":202,"volume":245},164780,{"timestamp":247,"open":198,"high":213,"low":197,"close":202,"volume":248},"2025-10-15T00:00:00",189259,{"timestamp":250,"open":202,"high":251,"low":202,"close":206,"volume":252},"2025-10-16T00:00:00",9.37,281627,{"timestamp":254,"open":196,"high":251,"low":202,"close":206,"volume":255},"2025-10-19T00:00:00",142018,{"timestamp":257,"open":196,"high":251,"low":214,"close":198,"volume":258},"2025-10-20T00:00:00",141480,{"timestamp":260,"open":206,"high":196,"low":261,"close":236,"volume":262},"2025-10-21T00:00:00",9.25,217955,{"timestamp":264,"open":197,"high":202,"low":236,"close":197,"volume":265},"2025-10-22T00:00:00",124552,{"timestamp":267,"open":214,"high":206,"low":197,"close":202,"volume":268},"2025-10-23T00:00:00",112692,{"timestamp":270,"open":202,"high":198,"low":197,"close":198,"volume":271},"2025-10-26T00:00:00",150675,{"timestamp":273,"open":198,"high":206,"low":197,"close":202,"volume":274},"2025-10-27T00:00:00",123842,{"timestamp":276,"open":198,"high":198,"low":197,"close":198,"volume":277},"2025-10-28T00:00:00",160826,{"timestamp":279,"open":202,"high":206,"low":197,"close":197,"volume":280},"2025-10-29T00:00:00",103695,{"timestamp":282,"open":202,"high":219,"low":214,"close":223,"volume":283},"2025-10-30T00:00:00",194966,{"timestamp":285,"open":219,"high":219,"low":214,"close":206,"volume":286},"2025-11-02T00:00:00",263125,{"timestamp":288,"open":213,"high":251,"low":202,"close":213,"volume":289},"2025-11-03T00:00:00",221050,{"timestamp":291,"open":213,"high":219,"low":196,"close":219,"volume":292},"2025-11-04T00:00:00",145587,{"timestamp":294,"open":223,"high":219,"low":196,"close":223,"volume":295},"2025-11-05T00:00:00",204641,{"timestamp":297,"open":219,"high":298,"low":196,"close":251,"volume":299},"2025-11-06T00:00:00",9.41,190487,{"timestamp":301,"open":235,"high":227,"low":302,"close":235,"volume":303},"2025-11-09T00:00:00",9.21,264061,{"timestamp":305,"open":261,"high":227,"low":306,"close":306,"volume":307},"2025-11-10T00:00:00",9.23,151635,{"timestamp":309,"open":226,"high":236,"low":302,"close":235,"volume":310},"2025-11-11T00:00:00",176655,{"timestamp":312,"open":235,"high":236,"low":302,"close":261,"volume":313},"2025-11-12T00:00:00",119909,{"timestamp":315,"open":235,"high":231,"low":306,"close":227,"volume":316},"2025-11-13T00:00:00",149113,{"timestamp":318,"open":197,"high":202,"low":227,"close":214,"volume":319},"2025-11-16T00:00:00",145591,{"timestamp":321,"open":214,"high":202,"low":235,"close":202,"volume":322},"2025-11-17T00:00:00",107186,{"timestamp":324,"open":202,"high":206,"low":235,"close":227,"volume":325},"2025-11-18T00:00:00",176238,{"timestamp":327,"open":197,"high":198,"low":302,"close":231,"volume":328},"2025-11-20T00:00:00",203400,{"timestamp":330,"open":231,"high":231,"low":331,"close":306,"volume":332},"2025-11-23T00:00:00",9.2,161727,{"timestamp":334,"open":226,"high":226,"low":335,"close":331,"volume":336},"2025-11-24T00:00:00",9.16,240772,{"timestamp":338,"open":331,"high":331,"low":339,"close":340,"volume":341},"2025-11-25T00:00:00",9.11,9.14,212795,{"timestamp":343,"open":340,"high":344,"low":339,"close":339,"volume":345},"2025-11-26T00:00:00",9.18,164628,{"timestamp":347,"open":331,"high":236,"low":348,"close":235,"volume":349},"2025-11-27T00:00:00",9.17,133009,{"timestamp":351,"open":231,"high":231,"low":302,"close":261,"volume":352},"2025-11-30T00:00:00",194446,{"timestamp":354,"open":235,"high":196,"low":355,"close":206,"volume":356},"2025-12-01T00:00:00",9.22,227328,{"timestamp":358,"open":206,"high":196,"low":227,"close":197,"volume":359},"2025-12-02T00:00:00",154966,{"timestamp":361,"open":198,"high":196,"low":231,"close":196,"volume":362},"2025-12-03T00:00:00",182881,{"timestamp":364,"open":196,"high":218,"low":214,"close":218,"volume":365},"2025-12-04T00:00:00",272613,{"timestamp":367,"open":197,"high":197,"low":306,"close":226,"volume":368},"2025-12-07T00:00:00",193959,{"timestamp":370,"open":236,"high":236,"low":331,"close":306,"volume":371},"2025-12-08T00:00:00",123596,{"timestamp":373,"open":306,"high":236,"low":306,"close":261,"volume":374},"2025-12-09T00:00:00",153160,{"timestamp":376,"open":226,"high":261,"low":331,"close":261,"volume":377},"2025-12-10T00:00:00",164541,{"timestamp":379,"open":306,"high":227,"low":306,"close":227,"volume":380},"2025-12-11T00:00:00",131295,{"timestamp":382,"open":227,"high":214,"low":302,"close":236,"volume":383},"2025-12-14T00:00:00",198039,{"timestamp":385,"open":261,"high":227,"low":306,"close":306,"volume":386},"2025-12-15T00:00:00",178717,{"timestamp":388,"open":227,"high":227,"low":306,"close":236,"volume":389},"2025-12-16T00:00:00",115091,{"timestamp":391,"open":235,"high":227,"low":226,"close":227,"volume":392},"2025-12-17T00:00:00",134821,{"timestamp":394,"open":231,"high":196,"low":236,"close":198,"volume":395},"2025-12-18T00:00:00",191048,{"timestamp":397,"open":206,"high":196,"low":214,"close":196,"volume":398},"2025-12-21T00:00:00",247817,{"timestamp":400,"open":196,"high":213,"low":198,"close":206,"volume":401},"2025-12-22T00:00:00",137888,{"timestamp":403,"open":251,"high":223,"low":206,"close":251,"volume":404},"2025-12-25T00:00:00",157752,{"timestamp":406,"open":251,"high":223,"low":198,"close":223,"volume":407},"2025-12-28T00:00:00",148223,{"timestamp":409,"open":251,"high":410,"low":214,"close":196,"volume":411},"2025-12-29T00:00:00",9.45,250009,{"timestamp":413,"open":414,"high":414,"low":196,"close":219,"volume":415},"2026-01-01T00:00:00",9.44,237511,{"timestamp":417,"open":219,"high":218,"low":206,"close":251,"volume":418},"2026-01-04T00:00:00",266214,{"timestamp":420,"open":223,"high":218,"low":206,"close":213,"volume":421},"2026-01-05T00:00:00",424400,{"timestamp":423,"open":196,"high":213,"low":206,"close":206,"volume":424},"2026-01-06T00:00:00",167816,{"timestamp":426,"open":213,"high":251,"low":206,"close":196,"volume":427},"2026-01-07T00:00:00",234530,{"timestamp":161,"open":231,"high":198,"low":335,"close":302,"volume":429},246428,{"timestamp":431,"open":235,"high":214,"low":355,"close":261,"volume":432},"2026-01-11T00:00:00",249421,{"timestamp":434,"open":261,"high":227,"low":306,"close":226,"volume":435},"2026-01-12T00:00:00",229665,{"timestamp":437,"open":235,"high":197,"low":302,"close":226,"volume":438},"2026-01-13T00:00:00",251521,{"timestamp":440,"open":227,"high":197,"low":226,"close":231,"volume":441},"2026-01-14T00:00:00",184614,{"timestamp":162,"open":227,"high":197,"low":306,"close":236,"volume":443},284169,{"timestamp":445,"open":227,"high":214,"low":236,"close":214,"volume":446},"2026-01-18T00:00:00",166100,{"timestamp":448,"open":214,"high":213,"low":214,"close":202,"volume":449},"2026-01-19T00:00:00",170016,{"timestamp":451,"open":206,"high":213,"low":202,"close":196,"volume":452},"2026-01-20T00:00:00",163423,{"timestamp":454,"open":196,"high":196,"low":214,"close":198,"volume":455},"2026-01-21T00:00:00",189758,{"timestamp":457,"open":196,"high":213,"low":206,"close":196,"volume":458},"2026-01-22T00:00:00",244227,{"timestamp":460,"open":213,"high":251,"low":214,"close":206,"volume":461},"2026-01-25T00:00:00",274059,{"timestamp":463,"open":206,"high":213,"low":214,"close":202,"volume":464},"2026-01-26T00:00:00",348548,{"timestamp":466,"open":213,"high":213,"low":198,"close":196,"volume":467},"2026-01-27T00:00:00",334228,{"timestamp":469,"open":196,"high":213,"low":202,"close":213,"volume":470},"2026-01-28T00:00:00",181128,{"timestamp":472,"open":213,"high":219,"low":213,"close":213,"volume":473},"2026-02-01T00:00:00",44935,{"timestamp":475,"open":251,"high":223,"low":214,"close":223,"volume":476},"2026-02-02T00:00:00",456627,{"timestamp":478,"open":251,"high":223,"low":196,"close":223,"volume":479},"2026-02-03T00:00:00",179232,{"timestamp":481,"open":219,"high":218,"low":198,"close":219,"volume":482},"2026-02-05T00:00:00",274825,{"timestamp":484,"open":231,"high":231,"low":302,"close":226,"volume":485},"2026-02-08T00:00:00",291236,{"timestamp":487,"open":226,"high":231,"low":488,"close":227,"volume":489},"2026-02-09T00:00:00",9.09,486728,{"timestamp":491,"open":236,"high":227,"low":306,"close":261,"volume":492},"2026-02-10T00:00:00",162364,{"timestamp":494,"open":261,"high":227,"low":495,"close":306,"volume":496},"2026-02-11T00:00:00",9.15,250785,{"timestamp":498,"open":226,"high":231,"low":302,"close":261,"volume":499},"2026-02-12T00:00:00",313412,{"timestamp":501,"open":227,"high":197,"low":355,"close":231,"volume":502},"2026-02-17T00:00:00",278544,{"timestamp":504,"open":231,"high":197,"low":306,"close":235,"volume":505},"2026-02-18T00:00:00",356778,{"timestamp":507,"open":235,"high":231,"low":226,"close":235,"volume":508},"2026-02-19T00:00:00",252758,{"timestamp":510,"open":231,"high":206,"low":236,"close":202,"volume":511},"2026-02-22T00:00:00",330339,{"timestamp":513,"open":214,"high":206,"low":197,"close":206,"volume":514},"2026-02-23T00:00:00",215824,{"timestamp":516,"open":206,"high":196,"low":214,"close":196,"volume":517},"2026-02-24T00:00:00",363965,{"timestamp":519,"open":196,"high":196,"low":214,"close":198,"volume":520},"2026-02-25T00:00:00",268476,{"timestamp":522,"open":206,"high":206,"low":214,"close":198,"volume":523},"2026-02-26T00:00:00",272161,{"timestamp":525,"open":206,"high":206,"low":214,"close":202,"volume":526},"2026-03-01T00:00:00",289706,{"timestamp":528,"open":202,"high":198,"low":306,"close":231,"volume":529},"2026-03-02T00:00:00",668045,{"timestamp":531,"open":226,"high":198,"low":226,"close":198,"volume":532},"2026-03-03T00:00:00",211103,{"timestamp":534,"open":198,"high":198,"low":197,"close":198,"volume":535},"2026-03-04T00:00:00",223635,{"timestamp":537,"open":202,"high":198,"low":197,"close":198,"volume":538},"2026-03-05T00:00:00",233186,{"timestamp":540,"open":227,"high":197,"low":355,"close":236,"volume":541},"2026-03-08T00:00:00",265575,{"timestamp":543,"open":197,"high":197,"low":544,"close":306,"volume":545},"2026-03-09T00:00:00",9.19,384940,{"timestamp":547,"open":306,"high":231,"low":355,"close":227,"volume":548},"2026-03-10T00:00:00",156449,{"timestamp":550,"open":231,"high":231,"low":261,"close":227,"volume":551},"2026-03-11T00:00:00",292197,{"timestamp":553,"open":231,"high":202,"low":236,"close":227,"volume":554},"2026-03-12T00:00:00",205820,{"timestamp":556,"open":202,"high":198,"low":231,"close":231,"volume":557},"2026-03-15T00:00:00",226627,{"timestamp":559,"open":198,"high":198,"low":227,"close":227,"volume":560},"2026-03-16T00:00:00",238240,{"timestamp":562,"open":235,"high":235,"low":302,"close":306,"volume":563},"2026-03-18T00:00:00",230679,{"timestamp":565,"open":236,"high":236,"low":302,"close":302,"volume":566},"2026-03-19T00:00:00",233273,{"timestamp":568,"open":226,"high":226,"low":544,"close":302,"volume":569},"2026-03-22T00:00:00",234213,{"timestamp":571,"open":306,"high":306,"low":344,"close":302,"volume":572},"2026-03-23T00:00:00",149393,{"timestamp":574,"open":302,"high":302,"low":544,"close":331,"volume":575},"2026-03-24T00:00:00",157869,{"timestamp":577,"open":331,"high":331,"low":335,"close":331,"volume":578},"2026-03-25T00:00:00",172115,{"timestamp":580,"open":544,"high":331,"low":348,"close":544,"volume":581},"2026-03-26T00:00:00",171981,{"timestamp":583,"open":331,"high":302,"low":348,"close":348,"volume":584},"2026-03-29T00:00:00",173664,{"timestamp":586,"open":331,"high":331,"low":344,"close":331,"volume":587},"2026-03-30T00:00:00",218111,{"timestamp":589,"open":331,"high":302,"low":348,"close":331,"volume":590},"2026-03-31T00:00:00",352794,{"timestamp":592,"open":331,"high":261,"low":344,"close":306,"volume":593},"2026-04-01T00:00:00",378189,{"timestamp":595,"open":235,"high":251,"low":235,"close":213,"volume":596},"2026-04-05T00:00:00",310941,{"timestamp":598,"open":213,"high":213,"low":197,"close":196,"volume":599},"2026-04-06T00:00:00",142516,{"timestamp":601,"open":213,"high":219,"low":202,"close":251,"volume":602},"2026-04-07T00:00:00",164719,{"timestamp":170,"open":227,"high":227,"low":306,"close":306,"volume":604},165799,{"timestamp":606,"open":235,"high":202,"low":355,"close":197,"volume":607},"2026-04-09T00:00:00",220890,{"timestamp":609,"open":197,"high":198,"low":231,"close":202,"volume":610},"2026-04-12T00:00:00",163461,{"timestamp":612,"open":197,"high":196,"low":197,"close":214,"volume":613},"2026-04-13T00:00:00",276072,{"timestamp":615,"open":206,"high":196,"low":235,"close":206,"volume":616},"2026-04-14T00:00:00",289183,{"timestamp":171,"open":213,"high":223,"low":196,"close":213,"volume":618},139255,{"timestamp":620,"open":223,"high":298,"low":213,"close":218,"volume":621},"2026-04-16T00:00:00",235497,{"timestamp":623,"open":218,"high":410,"low":223,"close":624,"volume":625},"2026-04-19T00:00:00",9.43,342033,{"timestamp":627,"open":414,"high":628,"low":206,"close":218,"volume":629},"2026-04-21T00:00:00",9.52,381955,{"timestamp":631,"open":196,"high":632,"low":196,"close":251,"volume":633},"2026-04-22T00:00:00",9.42,213903,{"timestamp":635,"open":218,"high":624,"low":251,"close":218,"volume":636},"2026-04-23T00:00:00",389064,{"timestamp":638,"open":298,"high":639,"low":219,"close":640,"volume":641},"2026-04-26T00:00:00",9.5,9.48,325688,{"timestamp":643,"open":644,"high":645,"low":414,"close":414,"volume":646},"2026-04-27T00:00:00",9.49,9.53,273150,{"timestamp":648,"open":414,"high":639,"low":414,"close":640,"volume":649},"2026-04-28T00:00:00",196658,{"timestamp":651,"open":644,"high":652,"low":298,"close":414,"volume":653},"2026-04-29T00:00:00",9.54,402659,{"timestamp":655,"open":640,"high":644,"low":227,"close":206,"volume":656},"2026-05-03T00:00:00",378168,{"timestamp":658,"open":213,"high":218,"low":202,"close":196,"volume":659},"2026-05-04T00:00:00",283135,{"timestamp":661,"open":213,"high":410,"low":198,"close":218,"volume":662},"2026-05-05T00:00:00",308471,{"timestamp":664,"open":414,"high":665,"low":213,"close":223,"volume":666},"2026-05-06T00:00:00",9.46,618422,{"timestamp":668,"open":218,"high":640,"low":223,"close":640,"volume":669},"2026-05-07T00:00:00",207047,{"timestamp":671,"open":218,"high":298,"low":544,"close":302,"volume":672},"2026-05-10T00:00:00",605406,{"timestamp":674,"open":302,"high":261,"low":340,"close":544,"volume":675},"2026-05-11T00:00:00",245873,{"timestamp":677,"open":302,"high":261,"low":348,"close":348,"volume":678},"2026-05-12T00:00:00",219630,{"timestamp":680,"open":348,"high":226,"low":348,"close":306,"volume":681},"2026-05-13T00:00:00",206164,{"timestamp":683,"open":235,"high":231,"low":544,"close":306,"volume":684},"2026-05-14T00:00:00",340452,{"timestamp":686,"open":306,"high":261,"low":335,"close":355,"volume":687},"2026-05-17T00:00:00",293509,{"timestamp":689,"open":306,"high":306,"low":348,"close":344,"volume":690},"2026-05-18T00:00:00",234108,{"timestamp":692,"open":331,"high":236,"low":348,"close":261,"volume":693},"2026-05-19T00:00:00",192871,{"timestamp":695,"open":261,"high":261,"low":544,"close":355,"volume":696},"2026-05-20T00:00:00",244855,{"timestamp":698,"open":302,"high":261,"low":544,"close":355,"volume":699},"2026-05-21T00:00:00",257160,{"timestamp":701,"open":302,"high":261,"low":331,"close":306,"volume":702},"2026-05-24T00:00:00",365375,{"timestamp":704,"open":355,"high":231,"low":544,"close":231,"volume":705},"2026-05-25T00:00:00",350500,{"timestamp":707,"open":227,"high":227,"low":331,"close":355,"volume":708},"2026-05-26T00:00:00",488761,{"timestamp":710,"open":261,"high":227,"low":355,"close":226,"volume":711},"2026-05-27T00:00:00",399549,{"timestamp":713,"open":227,"high":227,"low":355,"close":235,"volume":714},"2026-05-28T00:00:00",776116,{"timestamp":716,"open":227,"high":227,"low":331,"close":306,"volume":717},"2026-05-31T00:00:00",843311,{"timestamp":719,"open":306,"high":236,"low":306,"close":236,"volume":720},"2026-06-01T00:00:00",489093,{"timestamp":722,"open":227,"high":227,"low":306,"close":261,"volume":723},"2026-06-02T00:00:00",424964,{"timestamp":725,"open":227,"high":202,"low":302,"close":235,"volume":726},"2026-06-04T00:00:00",788802,{"timestamp":728,"open":202,"high":202,"low":495,"close":344,"volume":729},"2026-06-07T00:00:00",664860,{"timestamp":177,"open":731,"high":344,"low":732,"close":348,"volume":733},9.12,9.1,424170,{"timestamp":735,"open":348,"high":344,"low":339,"close":339,"volume":736},"2026-06-09T00:00:00",479445,{"timestamp":738,"open":340,"high":231,"low":731,"close":335,"volume":739},"2026-06-10T00:00:00",856910,{"timestamp":741,"open":355,"high":236,"low":340,"close":495,"volume":742},"2026-06-11T00:00:00",943769,{"timestamp":744,"open":226,"high":197,"low":348,"close":544,"volume":745},"2026-06-14T00:00:00",978085,{"timestamp":178,"open":236,"high":231,"low":340,"close":348,"volume":747},506891,{"timestamp":749,"open":544,"high":544,"low":731,"close":340,"volume":750},"2026-06-16T00:00:00",440572,{"timestamp":752,"open":348,"high":348,"low":753,"close":488,"volume":754},"2026-06-17T00:00:00",9.08,432223,{"timestamp":756,"open":731,"high":348,"low":339,"close":757,"volume":758},"2026-06-18T00:00:00",9.13,287574,{"timestamp":760,"open":757,"high":340,"low":761,"close":753,"volume":762},"2026-06-21T00:00:00",9.03,378448,{"timestamp":764,"open":732,"high":732,"low":765,"close":766,"volume":767},"2026-06-22T00:00:00",8.95,8.96,493509,{"timestamp":769,"open":770,"high":753,"low":765,"close":770,"volume":771},"2026-06-23T00:00:00",8.99,519151,{"timestamp":773,"open":774,"high":774,"low":766,"close":775,"volume":776},"2026-06-24T00:00:00",9.01,8.97,234419,{"timestamp":778,"open":779,"high":780,"low":781,"close":761,"volume":782},"2026-06-25T00:00:00",9,9.04,8.98,367683,{"timestamp":784,"open":732,"high":731,"low":779,"close":731,"volume":785},"2026-06-28T00:00:00",231362,{"timestamp":787,"open":335,"high":335,"low":753,"close":731,"volume":788},"2026-06-29T00:00:00",499912,{"timestamp":790,"open":335,"high":335,"low":791,"close":339,"volume":792},"2026-06-30T00:00:00",9.05,314883,{"timestamp":794,"open":495,"high":236,"low":339,"close":235,"volume":795},"2026-07-01T00:00:00",296492,{"timestamp":797,"open":236,"high":231,"low":331,"close":306,"volume":798},"2026-07-02T00:00:00",370453,{"timestamp":800,"open":231,"high":231,"low":344,"close":226,"volume":801},"2026-07-05T00:00:00",426740,{"timestamp":803,"open":231,"high":231,"low":335,"close":355,"volume":804},"2026-07-06T00:00:00",239374,{"timestamp":180,"open":757,"high":757,"low":779,"close":753,"volume":806},260193,{"timestamp":808,"open":731,"high":731,"low":809,"close":339,"volume":810},"2026-07-08T00:00:00",9.02,237569,{"timestamp":812,"open":339,"high":544,"low":732,"close":544,"volume":813},"2026-07-09T00:00:00",217994,{"timestamp":815,"open":261,"high":235,"low":339,"close":495,"volume":816},"2026-07-12T00:00:00",254967,{"timestamp":818,"open":335,"high":355,"low":731,"close":544,"volume":819},"2026-07-13T00:00:00",314212,{"timestamp":181,"open":306,"high":261,"low":495,"close":344,"volume":821},241043,{"timestamp":823,"open":344,"high":331,"low":340,"close":335,"volume":824},"2026-07-15T00:00:00",178958,{"timestamp":826,"open":344,"high":226,"low":495,"close":355,"volume":827},"2026-07-16T00:00:00",236001,{"timestamp":829,"open":331,"high":306,"low":348,"close":544,"volume":830},"2026-07-19T00:00:00",230518,{"timestamp":832,"open":331,"high":331,"low":833,"close":340,"volume":834},"2026-07-20T00:00:00",9.07,239711,{"timestamp":836,"open":731,"high":348,"low":753,"close":732,"volume":837},"2026-07-21T00:00:00",306650,{"timestamp":839,"open":339,"high":495,"low":779,"close":732,"volume":840},"2026-07-22T00:00:00",434759,{"timestamp":842,"open":791,"high":348,"low":774,"close":340,"volume":843},"2026-07-23T00:00:00",175192,{"timestamp":845,"open":348,"high":348,"low":833,"close":488,"volume":846},"2026-07-26T00:00:00",252481,{"timestamp":848,"open":339,"high":339,"low":833,"close":339,"volume":849},"2026-07-27T00:00:00",134357,{"timestamp":851,"open":339,"high":340,"low":753,"close":488,"volume":852},"2026-07-28T00:00:00",153070,{"timestamp":854,"open":732,"high":335,"low":753,"close":335,"volume":855},"2026-07-29T00:00:00",130142,{"timestamp":857,"open":340,"high":340,"low":753,"close":340,"volume":858},"2026-07-30T00:00:00",168066,{"timestamp":860,"open":340,"high":340,"low":488,"close":339,"volume":861},"2026-08-02T00:00:00",296142,{"timestamp":863,"open":757,"high":335,"low":339,"close":495,"volume":864},"2026-08-03T00:00:00",358456,{"timestamp":866,"open":340,"high":495,"low":732,"close":339,"volume":867},"2026-08-04T00:00:00",282258,{"timestamp":869,"open":340,"high":495,"low":339,"close":339,"volume":870},"2026-08-05T00:00:00",213281,{"timestamp":872,"open":731,"high":757,"low":833,"close":732,"volume":873},"2026-08-06T00:00:00",378140,{"timestamp":875,"open":761,"high":780,"low":876,"close":781,"volume":877},"2026-08-09T00:00:00",8.93,416458,{"timestamp":879,"open":775,"high":791,"low":765,"close":770,"volume":880},"2026-08-10T00:00:00",195305,{"timestamp":882,"open":770,"high":761,"low":765,"close":765,"volume":883},"2026-08-11T00:00:00",312581,{"timestamp":885,"open":765,"high":761,"low":886,"close":781,"volume":887},"2026-08-12T00:00:00",8.88,436603,{"timestamp":889,"open":770,"high":809,"low":890,"close":779,"volume":891},"2026-08-13T00:00:00",8.92,195769,{"timestamp":893,"open":781,"high":780,"low":894,"close":765,"volume":895},"2026-08-16T00:00:00",8.9,255841,{"timestamp":897,"open":876,"high":774,"low":894,"close":890,"volume":898},"2026-08-17T00:00:00",226831,{"timestamp":900,"open":876,"high":780,"low":876,"close":775,"volume":901},"2026-08-18T00:00:00",265804,{"timestamp":903,"open":775,"high":770,"low":904,"close":886,"volume":905},"2026-08-19T00:00:00",8.82,266432,{"timestamp":907,"open":908,"high":909,"low":908,"close":779,"volume":910},"2026-08-20T00:00:00",8.89,9.06,280876,{"timestamp":912,"open":791,"high":791,"low":886,"close":766,"volume":913},"2026-08-23T00:00:00",329752,{"timestamp":915,"open":766,"high":780,"low":894,"close":781,"volume":916},"2026-08-24T00:00:00",258127,{"timestamp":918,"open":779,"high":761,"low":765,"close":775,"volume":919},"2026-08-25T00:00:00",238658,{"timestamp":921,"open":779,"high":779,"low":922,"close":775,"volume":923},"2026-08-26T00:00:00",8.94,385696,{"timestamp":925,"open":779,"high":833,"low":766,"close":780,"volume":926},"2026-08-27T00:00:00",207699,{"timestamp":928,"open":732,"high":731,"low":765,"close":791,"volume":929},"2026-08-30T00:00:00",640622,{"timestamp":931,"open":753,"high":757,"low":761,"close":731,"volume":932},"2026-08-31T00:00:00",258977,{"timestamp":934,"open":731,"high":226,"low":488,"close":340,"volume":935},"2026-09-01T00:00:00",608797,{"timestamp":937,"open":331,"high":306,"low":335,"close":544,"volume":938},"2026-09-02T00:00:00",199291,{"timestamp":940,"open":226,"high":198,"low":331,"close":197,"volume":941},"2026-09-03T00:00:00",310136,{"timestamp":943,"open":197,"high":197,"low":226,"close":236,"volume":944},"2026-09-07T00:00:00",340928,{"timestamp":187,"open":348,"high":348,"low":761,"close":909,"volume":946},267598,{"timestamp":948,"open":753,"high":731,"low":761,"close":791,"volume":949},"2026-09-09T00:00:00",651420,{"timestamp":951,"open":833,"high":732,"low":779,"close":780,"volume":952},"2026-09-10T00:00:00",220448,{"timestamp":954,"open":766,"high":781,"low":955,"close":956,"volume":957},"2026-09-13T00:00:00",8.47,8.53,892299,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-09-14T00:00:00",8.42,8.46,8.16,8.3,1076897,{"timestamp":188,"open":966,"high":967,"low":962,"close":968,"volume":969},8.26,8.37,8.36,624707,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-09-16T00:00:00",8.35,8.49,8.31,8.43,416616,{"timestamp":978,"open":979,"high":979,"low":980,"close":981,"volume":982},"2026-09-17T00:00:00",8.45,8.34,8.38,227506,{"timestamp":984,"open":981,"high":985,"low":968,"close":985,"volume":986},"2026-09-20T00:00:00",8.58,265882,{"timestamp":988,"open":12,"high":12,"low":989,"close":979,"volume":990},"2026-09-21T00:00:00",8.39,279094,{"timestamp":992,"open":979,"high":993,"low":974,"close":967,"volume":994},"2026-09-22T00:00:00",8.48,321727,{"timestamp":996,"open":989,"high":997,"low":998,"close":960,"volume":999},"2026-09-23T00:00:00",8.44,8.28,232195,{"timestamp":1001,"open":1002,"high":1003,"low":972,"close":12,"volume":1004},"2026-09-24T00:00:00",8.41,8.61,399197,[]]