[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fNQ6r1yow7QzoY9eg1TS4ksMUlJBK0ZubpR-GrKe5nxc":3,"$fpc1RD0VFENC8wyenUp3kJIH6PZHIFvWhD_w8AQ58vPA":25,"$fAj-paOz-J6GdGE7r0awb9wQ3OIUz0jOOTWQySydu0Qo":107},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BTHF11","bthf11","fii","BTG Pactual Real Estate Hedge Fund FII Resp Ltda","FII BTHF","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.49,-0.04,-0.4689,"BRL","2026-09-24T23:48:27Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":104,"success":105,"errors":106,"limitReached":104},[27,34,38,42,45,48,51,54,57,60,63,66,69,72,75,79,83,86,89,92,95,98,101],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.092,"2024-11-07T00:00:00","2024-11-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.097,"2024-12-18T00:00:00","2024-12-27T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.0973473,"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},0.10599,"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},0.101,"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":108,"totalItens":104,"success":105,"errors":973,"limitReached":104},[109,116,122,128,131,135,139,143,147,153,157,161,165,169,172,176,179,183,188,193,200,205,210,214,217,220,224,227,230,233,236,239,242,246,249,252,255,259,262,265,268,273,279,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,340,347,351,357,363,369,373,377,382,385,388,391,395,399,401,405,408,412,417,424,431,437,442,447,453,459,463,469,475,480,485,489,492,496,499,504,508,512,515,518,521,526,530,535,539,543,546,549,552,556,559,562,565,569,573,576,581,585,589,593,597,601,604,607,610,613,616,618,621,624,627,630,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,685,689,692,695,699,703,706,709,712,715,718,721,724,727,730,733,736,739,741,744,747,751,754,757,762,765,768,771,774,778,781,784,788,791,794,797,800,804,807,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,918,921,924,927,930,933,936,939,941,944,947,950,953,955,958,961,964,967,970],{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-09-25T00:00:00",8.71,8.75,8.69,8.73,228951,{"timestamp":117,"open":112,"high":118,"low":119,"close":120,"volume":121},"2025-09-28T00:00:00",8.77,8.61,8.64,454724,{"timestamp":123,"open":124,"high":113,"low":125,"close":126,"volume":127},"2025-09-29T00:00:00",8.66,8.63,8.68,438876,{"timestamp":129,"open":126,"high":118,"low":126,"close":126,"volume":130},"2025-09-30T00:00:00",359096,{"timestamp":132,"open":111,"high":133,"low":124,"close":111,"volume":134},"2025-10-01T00:00:00",8.72,203709,{"timestamp":136,"open":133,"high":137,"low":111,"close":114,"volume":138},"2025-10-02T00:00:00",8.76,256202,{"timestamp":140,"open":114,"high":118,"low":133,"close":141,"volume":142},"2025-10-05T00:00:00",8.74,239142,{"timestamp":144,"open":141,"high":137,"low":126,"close":145,"volume":146},"2025-10-06T00:00:00",8.7,296739,{"timestamp":67,"open":148,"high":149,"low":150,"close":151,"volume":152},8.62,8.65,8.58,8.6,251062,{"timestamp":154,"open":150,"high":151,"low":155,"close":155,"volume":156},"2025-10-08T00:00:00",8.54,252661,{"timestamp":158,"open":125,"high":120,"low":159,"close":151,"volume":160},"2025-10-09T00:00:00",8.56,245796,{"timestamp":162,"open":151,"high":125,"low":163,"close":155,"volume":164},"2025-10-12T00:00:00",8.52,248835,{"timestamp":166,"open":155,"high":167,"low":155,"close":155,"volume":168},"2025-10-13T00:00:00",8.59,295647,{"timestamp":68,"open":170,"high":151,"low":170,"close":159,"volume":171},8.55,272063,{"timestamp":173,"open":170,"high":174,"low":155,"close":170,"volume":175},"2025-10-15T00:00:00",8.57,304451,{"timestamp":177,"open":170,"high":150,"low":12,"close":170,"volume":178},"2025-10-16T00:00:00",359841,{"timestamp":180,"open":151,"high":148,"low":12,"close":181,"volume":182},"2025-10-19T00:00:00",8.5,416954,{"timestamp":184,"open":163,"high":185,"low":186,"close":163,"volume":187},"2025-10-20T00:00:00",8.53,8.48,248635,{"timestamp":189,"open":163,"high":185,"low":190,"close":191,"volume":192},"2025-10-21T00:00:00",8.36,8.4,585819,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-22T00:00:00",8.41,8.46,8.37,8.39,418423,{"timestamp":201,"open":195,"high":202,"low":203,"close":195,"volume":204},"2025-10-23T00:00:00",8.44,8.38,380434,{"timestamp":206,"open":207,"high":208,"low":203,"close":208,"volume":209},"2025-10-26T00:00:00",8.42,8.47,379177,{"timestamp":211,"open":212,"high":208,"low":191,"close":212,"volume":213},"2025-10-27T00:00:00",8.43,396089,{"timestamp":215,"open":163,"high":163,"low":212,"close":202,"volume":216},"2025-10-29T00:00:00",348285,{"timestamp":218,"open":196,"high":159,"low":202,"close":159,"volume":219},"2025-10-30T00:00:00",319732,{"timestamp":221,"open":150,"high":125,"low":222,"close":151,"volume":223},"2025-11-02T00:00:00",8.51,358553,{"timestamp":225,"open":150,"high":148,"low":163,"close":151,"volume":226},"2025-11-03T00:00:00",267587,{"timestamp":228,"open":174,"high":151,"low":163,"close":170,"volume":229},"2025-11-04T00:00:00",311721,{"timestamp":231,"open":159,"high":167,"low":170,"close":170,"volume":232},"2025-11-05T00:00:00",233487,{"timestamp":234,"open":150,"high":167,"low":155,"close":174,"volume":235},"2025-11-06T00:00:00",320465,{"timestamp":237,"open":181,"high":222,"low":191,"close":202,"volume":238},"2025-11-09T00:00:00",539450,{"timestamp":240,"open":212,"high":202,"low":203,"close":191,"volume":241},"2025-11-10T00:00:00",416504,{"timestamp":243,"open":195,"high":195,"low":244,"close":191,"volume":245},"2025-11-11T00:00:00",8.35,386534,{"timestamp":247,"open":198,"high":191,"low":190,"close":190,"volume":248},"2025-11-12T00:00:00",344143,{"timestamp":250,"open":198,"high":196,"low":203,"close":196,"volume":251},"2025-11-13T00:00:00",462554,{"timestamp":253,"open":202,"high":181,"low":202,"close":181,"volume":254},"2025-11-16T00:00:00",484873,{"timestamp":256,"open":208,"high":181,"low":207,"close":257,"volume":258},"2025-11-17T00:00:00",8.45,301055,{"timestamp":260,"open":257,"high":196,"low":191,"close":207,"volume":261},"2025-11-18T00:00:00",635799,{"timestamp":263,"open":195,"high":202,"low":244,"close":203,"volume":264},"2025-11-20T00:00:00",530679,{"timestamp":266,"open":197,"high":198,"low":244,"close":203,"volume":267},"2025-11-23T00:00:00",381447,{"timestamp":269,"open":203,"high":198,"low":270,"close":271,"volume":272},"2025-11-24T00:00:00",8.32,8.33,654435,{"timestamp":274,"open":275,"high":244,"low":276,"close":277,"volume":278},"2025-11-25T00:00:00",8.34,8.27,8.3,732361,{"timestamp":280,"open":277,"high":275,"low":281,"close":282,"volume":283},"2025-11-26T00:00:00",8.29,8.31,448950,{"timestamp":285,"open":275,"high":191,"low":271,"close":203,"volume":286},"2025-11-27T00:00:00",469034,{"timestamp":288,"open":198,"high":257,"low":198,"close":198,"volume":289},"2025-11-30T00:00:00",972438,{"timestamp":291,"open":191,"high":257,"low":190,"close":202,"volume":292},"2025-12-01T00:00:00",634254,{"timestamp":294,"open":195,"high":170,"low":191,"close":222,"volume":295},"2025-12-02T00:00:00",704067,{"timestamp":297,"open":181,"high":185,"low":202,"close":185,"volume":298},"2025-12-03T00:00:00",304022,{"timestamp":300,"open":222,"high":151,"low":202,"close":208,"volume":301},"2025-12-04T00:00:00",561963,{"timestamp":303,"open":195,"high":207,"low":190,"close":197,"volume":304},"2025-12-07T00:00:00",514173,{"timestamp":306,"open":197,"high":191,"low":244,"close":203,"volume":307},"2025-12-08T00:00:00",1831269,{"timestamp":309,"open":191,"high":196,"low":198,"close":195,"volume":310},"2025-12-09T00:00:00",535858,{"timestamp":312,"open":207,"high":196,"low":191,"close":196,"volume":313},"2025-12-10T00:00:00",351679,{"timestamp":315,"open":12,"high":222,"low":202,"close":186,"volume":316},"2025-12-11T00:00:00",370519,{"timestamp":318,"open":12,"high":222,"low":257,"close":222,"volume":319},"2025-12-14T00:00:00",387862,{"timestamp":321,"open":181,"high":222,"low":186,"close":186,"volume":322},"2025-12-15T00:00:00",437071,{"timestamp":324,"open":222,"high":222,"low":196,"close":181,"volume":325},"2025-12-16T00:00:00",305155,{"timestamp":327,"open":208,"high":222,"low":202,"close":222,"volume":328},"2025-12-17T00:00:00",332066,{"timestamp":330,"open":222,"high":133,"low":12,"close":111,"volume":331},"2025-12-18T00:00:00",738143,{"timestamp":333,"open":112,"high":112,"low":120,"close":114,"volume":334},"2025-12-21T00:00:00",563498,{"timestamp":336,"open":111,"high":337,"low":113,"close":338,"volume":339},"2025-12-22T00:00:00",8.81,8.8,338996,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-12-25T00:00:00",8.79,8.95,8.78,8.92,372014,{"timestamp":348,"open":349,"high":343,"low":349,"close":345,"volume":350},"2025-12-28T00:00:00",8.88,365164,{"timestamp":352,"open":353,"high":354,"low":345,"close":355,"volume":356},"2025-12-29T00:00:00",8.94,9.16,9.04,623936,{"timestamp":358,"open":359,"high":360,"low":361,"close":345,"volume":362},"2026-01-01T00:00:00",9.03,9.05,8.84,895265,{"timestamp":364,"open":365,"high":366,"low":367,"close":343,"volume":368},"2026-01-04T00:00:00",8.93,8.99,8.89,347363,{"timestamp":370,"open":371,"high":366,"low":353,"close":343,"volume":372},"2026-01-05T00:00:00",8.96,331458,{"timestamp":374,"open":371,"high":366,"low":365,"close":375,"volume":376},"2026-01-06T00:00:00",8.97,276438,{"timestamp":378,"open":371,"high":379,"low":349,"close":380,"volume":381},"2026-01-07T00:00:00",8.98,8.9,338496,{"timestamp":77,"open":337,"high":383,"low":111,"close":383,"volume":384},8.87,340678,{"timestamp":386,"open":383,"high":345,"low":118,"close":380,"volume":387},"2026-01-11T00:00:00",350810,{"timestamp":389,"open":367,"high":380,"low":337,"close":380,"volume":390},"2026-01-12T00:00:00",529794,{"timestamp":392,"open":380,"high":353,"low":337,"close":393,"volume":394},"2026-01-13T00:00:00",8.85,414110,{"timestamp":396,"open":397,"high":379,"low":361,"close":343,"volume":398},"2026-01-14T00:00:00",8.86,703716,{"timestamp":78,"open":353,"high":379,"low":367,"close":353,"volume":400},506248,{"timestamp":402,"open":343,"high":375,"low":403,"close":403,"volume":404},"2026-01-18T00:00:00",8.91,408323,{"timestamp":406,"open":365,"high":379,"low":380,"close":345,"volume":407},"2026-01-19T00:00:00",329424,{"timestamp":409,"open":343,"high":410,"low":380,"close":410,"volume":411},"2026-01-20T00:00:00",9,551992,{"timestamp":413,"open":359,"high":414,"low":410,"close":415,"volume":416},"2026-01-21T00:00:00",9.26,9.17,546457,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2026-01-22T00:00:00",9.3,9.53,9.28,9.38,958911,{"timestamp":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2026-01-25T00:00:00",9.45,9.6,9.4,9.57,621485,{"timestamp":432,"open":427,"high":433,"low":434,"close":435,"volume":436},"2026-01-26T00:00:00",9.65,9.44,9.48,543757,{"timestamp":438,"open":439,"high":440,"low":426,"close":429,"volume":441},"2026-01-27T00:00:00",9.5,9.63,399632,{"timestamp":443,"open":440,"high":444,"low":445,"close":427,"volume":446},"2026-01-28T00:00:00",9.68,9.55,509166,{"timestamp":448,"open":440,"high":449,"low":450,"close":451,"volume":452},"2026-02-01T00:00:00",9.66,9.56,9.61,371476,{"timestamp":454,"open":455,"high":456,"low":457,"close":440,"volume":458},"2026-02-02T00:00:00",9.7,9.72,9.58,897266,{"timestamp":460,"open":444,"high":461,"low":445,"close":427,"volume":462},"2026-02-03T00:00:00",9.71,483875,{"timestamp":464,"open":465,"high":466,"low":467,"close":434,"volume":468},"2026-02-05T00:00:00",9.36,9.46,9.33,415537,{"timestamp":470,"open":471,"high":472,"low":473,"close":465,"volume":474},"2026-02-08T00:00:00",9.35,9.41,9.29,374836,{"timestamp":476,"open":477,"high":478,"low":415,"close":421,"volume":479},"2026-02-09T00:00:00",9.37,9.39,485572,{"timestamp":481,"open":482,"high":477,"low":421,"close":483,"volume":484},"2026-02-10T00:00:00",9.31,9.32,320412,{"timestamp":486,"open":471,"high":478,"low":487,"close":467,"volume":488},"2026-02-11T00:00:00",9.27,394485,{"timestamp":490,"open":467,"high":426,"low":482,"close":428,"volume":491},"2026-02-12T00:00:00",387350,{"timestamp":493,"open":428,"high":494,"low":428,"close":435,"volume":495},"2026-02-17T00:00:00",9.51,281858,{"timestamp":497,"open":439,"high":494,"low":428,"close":434,"volume":498},"2026-02-18T00:00:00",427510,{"timestamp":500,"open":426,"high":439,"low":501,"close":502,"volume":503},"2026-02-19T00:00:00",9.43,9.49,351637,{"timestamp":505,"open":439,"high":420,"low":428,"close":506,"volume":507},"2026-02-22T00:00:00",9.47,468360,{"timestamp":509,"open":506,"high":502,"low":510,"close":510,"volume":511},"2026-02-23T00:00:00",9.42,280718,{"timestamp":513,"open":501,"high":494,"low":501,"close":426,"volume":514},"2026-02-24T00:00:00",308018,{"timestamp":516,"open":434,"high":450,"low":434,"close":420,"volume":517},"2026-02-25T00:00:00",336840,{"timestamp":519,"open":429,"high":444,"low":450,"close":440,"volume":520},"2026-02-26T00:00:00",350269,{"timestamp":522,"open":523,"high":524,"low":440,"close":461,"volume":525},"2026-03-01T00:00:00",9.69,9.78,428859,{"timestamp":527,"open":523,"high":528,"low":466,"close":420,"volume":529},"2026-03-02T00:00:00",9.74,841830,{"timestamp":531,"open":532,"high":457,"low":533,"close":532,"volume":534},"2026-03-03T00:00:00",9.54,9.52,291489,{"timestamp":536,"open":445,"high":537,"low":533,"close":532,"volume":538},"2026-03-04T00:00:00",9.64,478283,{"timestamp":540,"open":445,"high":537,"low":532,"close":541,"volume":542},"2026-03-05T00:00:00",9.62,387930,{"timestamp":544,"open":439,"high":494,"low":482,"close":472,"volume":545},"2026-03-08T00:00:00",391781,{"timestamp":547,"open":472,"high":426,"low":465,"close":428,"volume":548},"2026-03-09T00:00:00",329113,{"timestamp":550,"open":472,"high":434,"low":465,"close":478,"volume":551},"2026-03-10T00:00:00",336208,{"timestamp":553,"open":478,"high":472,"low":482,"close":554,"volume":555},"2026-03-11T00:00:00",9.34,339534,{"timestamp":557,"open":465,"high":478,"low":482,"close":467,"volume":558},"2026-03-12T00:00:00",366587,{"timestamp":560,"open":554,"high":428,"low":467,"close":554,"volume":561},"2026-03-15T00:00:00",341182,{"timestamp":563,"open":471,"high":465,"low":483,"close":465,"volume":564},"2026-03-16T00:00:00",351828,{"timestamp":566,"open":554,"high":465,"low":567,"close":419,"volume":568},"2026-03-18T00:00:00",9.25,411345,{"timestamp":570,"open":483,"high":465,"low":571,"close":473,"volume":572},"2026-03-19T00:00:00",9.24,411730,{"timestamp":574,"open":487,"high":465,"low":571,"close":571,"volume":575},"2026-03-22T00:00:00",512709,{"timestamp":577,"open":487,"high":473,"low":578,"close":579,"volume":580},"2026-03-23T00:00:00",9.1,9.2,792309,{"timestamp":582,"open":583,"high":465,"low":415,"close":419,"volume":584},"2026-03-24T00:00:00",9.18,396078,{"timestamp":586,"open":419,"high":465,"low":587,"close":571,"volume":588},"2026-03-25T00:00:00",9.21,605645,{"timestamp":590,"open":567,"high":421,"low":579,"close":591,"volume":592},"2026-03-26T00:00:00",9.23,375683,{"timestamp":594,"open":567,"high":473,"low":595,"close":595,"volume":596},"2026-03-29T00:00:00",9.19,265604,{"timestamp":598,"open":599,"high":421,"low":583,"close":567,"volume":600},"2026-03-30T00:00:00",9.22,283339,{"timestamp":602,"open":473,"high":477,"low":567,"close":477,"volume":603},"2026-03-31T00:00:00",228850,{"timestamp":605,"open":422,"high":510,"low":471,"close":510,"volume":606},"2026-04-01T00:00:00",239121,{"timestamp":608,"open":428,"high":466,"low":477,"close":478,"volume":609},"2026-04-05T00:00:00",403990,{"timestamp":611,"open":472,"high":501,"low":471,"close":465,"volume":612},"2026-04-06T00:00:00",209808,{"timestamp":614,"open":477,"high":428,"low":467,"close":465,"volume":615},"2026-04-07T00:00:00",343960,{"timestamp":87,"open":414,"high":482,"low":599,"close":482,"volume":617},271311,{"timestamp":619,"open":419,"high":554,"low":421,"close":419,"volume":620},"2026-04-09T00:00:00",324908,{"timestamp":622,"open":473,"high":467,"low":567,"close":487,"volume":623},"2026-04-12T00:00:00",366525,{"timestamp":625,"open":473,"high":483,"low":567,"close":473,"volume":626},"2026-04-13T00:00:00",294406,{"timestamp":628,"open":419,"high":465,"low":473,"close":554,"volume":629},"2026-04-14T00:00:00",338498,{"timestamp":88,"open":471,"high":471,"low":482,"close":483,"volume":631},282898,{"timestamp":633,"open":483,"high":477,"low":483,"close":465,"volume":634},"2026-04-16T00:00:00",294939,{"timestamp":636,"open":465,"high":478,"low":471,"close":478,"volume":637},"2026-04-19T00:00:00",284340,{"timestamp":639,"open":510,"high":434,"low":477,"close":477,"volume":640},"2026-04-21T00:00:00",196691,{"timestamp":642,"open":477,"high":501,"low":554,"close":554,"volume":643},"2026-04-22T00:00:00",327970,{"timestamp":645,"open":477,"high":472,"low":471,"close":477,"volume":646},"2026-04-23T00:00:00",232866,{"timestamp":648,"open":477,"high":422,"low":554,"close":554,"volume":649},"2026-04-26T00:00:00",310154,{"timestamp":651,"open":554,"high":465,"low":419,"close":471,"volume":652},"2026-04-27T00:00:00",282392,{"timestamp":654,"open":554,"high":478,"low":483,"close":465,"volume":655},"2026-04-28T00:00:00",274815,{"timestamp":657,"open":465,"high":478,"low":554,"close":477,"volume":658},"2026-04-29T00:00:00",299660,{"timestamp":660,"open":422,"high":472,"low":483,"close":465,"volume":661},"2026-05-03T00:00:00",379387,{"timestamp":663,"open":465,"high":422,"low":483,"close":554,"volume":664},"2026-05-04T00:00:00",238150,{"timestamp":666,"open":471,"high":477,"low":482,"close":471,"volume":667},"2026-05-05T00:00:00",276380,{"timestamp":669,"open":477,"high":478,"low":419,"close":477,"volume":670},"2026-05-06T00:00:00",216272,{"timestamp":672,"open":422,"high":501,"low":477,"close":428,"volume":673},"2026-05-07T00:00:00",323831,{"timestamp":675,"open":467,"high":471,"low":591,"close":487,"volume":676},"2026-05-10T00:00:00",555639,{"timestamp":678,"open":567,"high":487,"low":354,"close":415,"volume":679},"2026-05-11T00:00:00",572339,{"timestamp":681,"open":354,"high":595,"low":682,"close":683,"volume":684},"2026-05-12T00:00:00",9.08,9.12,343025,{"timestamp":686,"open":687,"high":414,"low":687,"close":414,"volume":688},"2026-05-13T00:00:00",9.11,265997,{"timestamp":690,"open":414,"high":422,"low":414,"close":483,"volume":691},"2026-05-14T00:00:00",550835,{"timestamp":693,"open":467,"high":465,"low":579,"close":599,"volume":694},"2026-05-17T00:00:00",341749,{"timestamp":696,"open":579,"high":567,"low":683,"close":697,"volume":698},"2026-05-18T00:00:00",9.15,272847,{"timestamp":700,"open":701,"high":487,"low":687,"close":567,"volume":702},"2026-05-19T00:00:00",9.13,315558,{"timestamp":704,"open":414,"high":487,"low":583,"close":595,"volume":705},"2026-05-20T00:00:00",231038,{"timestamp":707,"open":595,"high":571,"low":415,"close":571,"volume":708},"2026-05-21T00:00:00",219238,{"timestamp":710,"open":591,"high":473,"low":579,"close":487,"volume":711},"2026-05-24T00:00:00",300414,{"timestamp":713,"open":567,"high":487,"low":415,"close":415,"volume":714},"2026-05-25T00:00:00",304161,{"timestamp":716,"open":415,"high":599,"low":415,"close":415,"volume":717},"2026-05-26T00:00:00",331856,{"timestamp":719,"open":583,"high":599,"low":415,"close":587,"volume":720},"2026-05-27T00:00:00",203568,{"timestamp":722,"open":587,"high":554,"low":579,"close":467,"volume":723},"2026-05-28T00:00:00",457551,{"timestamp":725,"open":482,"high":465,"low":567,"close":467,"volume":726},"2026-05-31T00:00:00",338286,{"timestamp":728,"open":471,"high":465,"low":571,"close":414,"volume":729},"2026-06-01T00:00:00",390425,{"timestamp":731,"open":414,"high":483,"low":591,"close":487,"volume":732},"2026-06-02T00:00:00",225738,{"timestamp":734,"open":414,"high":421,"low":587,"close":599,"volume":735},"2026-06-04T00:00:00",266811,{"timestamp":737,"open":599,"high":567,"low":697,"close":697,"volume":738},"2026-06-07T00:00:00",307333,{"timestamp":93,"open":578,"high":578,"low":365,"close":371,"volume":740},423285,{"timestamp":742,"open":375,"high":366,"low":397,"close":353,"volume":743},"2026-06-09T00:00:00",355107,{"timestamp":745,"open":371,"high":359,"low":343,"close":410,"volume":746},"2026-06-10T00:00:00",340156,{"timestamp":748,"open":749,"high":360,"low":375,"close":749,"volume":750},"2026-06-11T00:00:00",9.01,414106,{"timestamp":752,"open":355,"high":583,"low":749,"close":682,"volume":753},"2026-06-14T00:00:00",377258,{"timestamp":94,"open":701,"high":697,"low":755,"close":687,"volume":756},9.07,354179,{"timestamp":758,"open":701,"high":759,"low":760,"close":578,"volume":761},"2026-06-16T00:00:00",9.14,9.06,271915,{"timestamp":763,"open":578,"high":683,"low":360,"close":760,"volume":764},"2026-06-17T00:00:00",245446,{"timestamp":766,"open":755,"high":759,"low":355,"close":701,"volume":767},"2026-06-18T00:00:00",259660,{"timestamp":769,"open":759,"high":759,"low":355,"close":360,"volume":770},"2026-06-21T00:00:00",324127,{"timestamp":772,"open":682,"high":682,"low":375,"close":410,"volume":773},"2026-06-22T00:00:00",359659,{"timestamp":775,"open":776,"high":776,"low":371,"close":776,"volume":777},"2026-06-23T00:00:00",9.02,230796,{"timestamp":779,"open":776,"high":755,"low":379,"close":379,"volume":780},"2026-06-24T00:00:00",285004,{"timestamp":782,"open":776,"high":776,"low":397,"close":349,"volume":783},"2026-06-25T00:00:00",761661,{"timestamp":785,"open":349,"high":365,"low":786,"close":383,"volume":787},"2026-06-28T00:00:00",8.83,468934,{"timestamp":789,"open":349,"high":353,"low":397,"close":345,"volume":790},"2026-06-29T00:00:00",354651,{"timestamp":792,"open":371,"high":360,"low":353,"close":410,"volume":793},"2026-06-30T00:00:00",334557,{"timestamp":795,"open":410,"high":755,"low":410,"close":360,"volume":796},"2026-07-01T00:00:00",292274,{"timestamp":798,"open":360,"high":683,"low":355,"close":578,"volume":799},"2026-07-02T00:00:00",238553,{"timestamp":801,"open":687,"high":354,"low":802,"close":701,"volume":803},"2026-07-05T00:00:00",9.09,256371,{"timestamp":805,"open":701,"high":591,"low":687,"close":683,"volume":806},"2026-07-06T00:00:00",357682,{"timestamp":96,"open":360,"high":755,"low":379,"close":410,"volume":808},291673,{"timestamp":810,"open":410,"high":360,"low":371,"close":776,"volume":811},"2026-07-08T00:00:00",138613,{"timestamp":813,"open":776,"high":682,"low":371,"close":776,"volume":814},"2026-07-09T00:00:00",361569,{"timestamp":816,"open":355,"high":360,"low":379,"close":749,"volume":817},"2026-07-12T00:00:00",260299,{"timestamp":819,"open":355,"high":415,"low":375,"close":701,"volume":820},"2026-07-13T00:00:00",413221,{"timestamp":97,"open":683,"high":683,"low":776,"close":355,"volume":822},238914,{"timestamp":824,"open":355,"high":360,"low":366,"close":355,"volume":825},"2026-07-15T00:00:00",401601,{"timestamp":827,"open":355,"high":755,"low":749,"close":776,"volume":828},"2026-07-16T00:00:00",335711,{"timestamp":830,"open":355,"high":802,"low":375,"close":749,"volume":831},"2026-07-19T00:00:00",318826,{"timestamp":833,"open":776,"high":355,"low":380,"close":353,"volume":834},"2026-07-20T00:00:00",351257,{"timestamp":836,"open":365,"high":749,"low":345,"close":345,"volume":837},"2026-07-21T00:00:00",360503,{"timestamp":839,"open":365,"high":375,"low":383,"close":349,"volume":840},"2026-07-22T00:00:00",295838,{"timestamp":842,"open":380,"high":353,"low":349,"close":349,"volume":843},"2026-07-23T00:00:00",335217,{"timestamp":845,"open":343,"high":343,"low":393,"close":383,"volume":846},"2026-07-26T00:00:00",327407,{"timestamp":848,"open":383,"high":403,"low":786,"close":393,"volume":849},"2026-07-27T00:00:00",385325,{"timestamp":851,"open":397,"high":383,"low":337,"close":786,"volume":852},"2026-07-28T00:00:00",306377,{"timestamp":854,"open":786,"high":393,"low":112,"close":786,"volume":855},"2026-07-29T00:00:00",408177,{"timestamp":857,"open":393,"high":367,"low":786,"close":393,"volume":858},"2026-07-30T00:00:00",226417,{"timestamp":860,"open":397,"high":380,"low":337,"close":361,"volume":861},"2026-08-02T00:00:00",358870,{"timestamp":863,"open":786,"high":403,"low":864,"close":397,"volume":865},"2026-08-03T00:00:00",8.82,243028,{"timestamp":867,"open":383,"high":345,"low":393,"close":367,"volume":868},"2026-08-04T00:00:00",364472,{"timestamp":870,"open":403,"high":345,"low":337,"close":380,"volume":871},"2026-08-05T00:00:00",294417,{"timestamp":873,"open":367,"high":343,"low":786,"close":343,"volume":874},"2026-08-06T00:00:00",415077,{"timestamp":876,"open":393,"high":393,"low":111,"close":112,"volume":877},"2026-08-09T00:00:00",356799,{"timestamp":879,"open":112,"high":137,"low":150,"close":145,"volume":880},"2026-08-10T00:00:00",425242,{"timestamp":882,"open":124,"high":124,"low":195,"close":124,"volume":883},"2026-08-11T00:00:00",537118,{"timestamp":885,"open":151,"high":151,"low":257,"close":167,"volume":886},"2026-08-12T00:00:00",573349,{"timestamp":888,"open":150,"high":150,"low":191,"close":163,"volume":889},"2026-08-13T00:00:00",507448,{"timestamp":891,"open":185,"high":185,"low":203,"close":203,"volume":892},"2026-08-16T00:00:00",373553,{"timestamp":894,"open":203,"high":170,"low":190,"close":185,"volume":895},"2026-08-17T00:00:00",605921,{"timestamp":897,"open":185,"high":150,"low":196,"close":222,"volume":898},"2026-08-18T00:00:00",985237,{"timestamp":900,"open":12,"high":181,"low":191,"close":191,"volume":901},"2026-08-19T00:00:00",273767,{"timestamp":903,"open":195,"high":155,"low":191,"close":185,"volume":904},"2026-08-20T00:00:00",519800,{"timestamp":906,"open":222,"high":163,"low":207,"close":202,"volume":907},"2026-08-23T00:00:00",366155,{"timestamp":909,"open":257,"high":145,"low":212,"close":113,"volume":910},"2026-08-24T00:00:00",1050146,{"timestamp":912,"open":126,"high":111,"low":151,"close":149,"volume":913},"2026-08-25T00:00:00",279532,{"timestamp":915,"open":145,"high":338,"low":916,"close":118,"volume":917},"2026-08-26T00:00:00",8.67,277556,{"timestamp":919,"open":337,"high":337,"low":149,"close":114,"volume":920},"2026-08-27T00:00:00",344377,{"timestamp":922,"open":114,"high":864,"low":111,"close":338,"volume":923},"2026-08-30T00:00:00",647323,{"timestamp":925,"open":361,"high":393,"low":137,"close":864,"volume":926},"2026-08-31T00:00:00",306040,{"timestamp":928,"open":361,"high":379,"low":864,"close":375,"volume":929},"2026-09-01T00:00:00",419237,{"timestamp":931,"open":375,"high":410,"low":345,"close":343,"volume":932},"2026-09-02T00:00:00",321152,{"timestamp":934,"open":410,"high":360,"low":379,"close":359,"volume":935},"2026-09-03T00:00:00",240986,{"timestamp":937,"open":359,"high":578,"low":365,"close":375,"volume":938},"2026-09-07T00:00:00",347115,{"timestamp":102,"open":397,"high":383,"low":112,"close":137,"volume":940},279432,{"timestamp":942,"open":342,"high":786,"low":149,"close":112,"volume":943},"2026-09-09T00:00:00",671106,{"timestamp":945,"open":342,"high":397,"low":111,"close":397,"volume":946},"2026-09-10T00:00:00",270032,{"timestamp":948,"open":380,"high":403,"low":155,"close":159,"volume":949},"2026-09-13T00:00:00",567139,{"timestamp":951,"open":174,"high":151,"low":12,"close":174,"volume":952},"2026-09-14T00:00:00",469524,{"timestamp":103,"open":174,"high":124,"low":170,"close":119,"volume":954},699408,{"timestamp":956,"open":119,"high":126,"low":174,"close":174,"volume":957},"2026-09-16T00:00:00",371070,{"timestamp":959,"open":148,"high":120,"low":186,"close":181,"volume":960},"2026-09-17T00:00:00",287488,{"timestamp":962,"open":12,"high":126,"low":208,"close":916,"volume":963},"2026-09-20T00:00:00",371559,{"timestamp":965,"open":124,"high":124,"low":185,"close":174,"volume":966},"2026-09-21T00:00:00",391451,{"timestamp":968,"open":174,"high":167,"low":222,"close":185,"volume":969},"2026-09-22T00:00:00",375151,{"timestamp":971,"open":159,"high":150,"low":196,"close":12,"volume":972},"2026-09-23T00:00:00",272845,[]]