[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fWayK8KJBiX6aqUPCFhTP8DL47YEviO6Hm64JOL90ZiE":3,"$fldEaM5onZczgavQ9dFt9NcomX473eAAFs9iNVKXKO4c":24,"$fudlxnZkaiYvglCp1JgAxCdIZIV_4KC8jFG2PtMWafjc":160},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BTHI11","bthi11","fii","BTG Pactual Hotis FII","BTG Hotel Fi","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},43.5,0,"BRL","2026-09-25T23:48:18Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":157,"success":158,"errors":159,"limitReached":157},[26,33,36,40,44,48,51,55,59,63,67,71,75,79,82,86,90,94,98,102,105,108,111,114,118,122,125,129,132,136,139,142,145,148,151,154],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.42,"2023-10-04T00:00:00","2023-10-16T00:00:00",1,{"type":27,"category":28,"amount":29,"approvalDate":34,"comDate":34,"paymentDate":35,"status":32},"2023-11-06T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":32},0.41,"2023-12-05T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":32},0.428811,"2024-01-04T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},0.28,"2024-02-05T00:00:00","2024-02-15T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":32},"2024-03-05T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":32},0.225645,"2024-04-03T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":32},0.365679,"2024-05-06T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":32},0.333886,"2024-06-05T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":32},0.309863,"2024-07-03T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":32},0.32,"2024-08-05T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},0.291118,"2024-09-04T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":32},0.31,"2024-10-03T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":37,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},"2024-11-05T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":32},0.405072,"2024-12-04T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":32},0.351487,"2025-01-06T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":32},0.45,"2025-02-05T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":32},0.291045,"2025-03-07T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":32},0.24,"2025-04-03T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":103,"comDate":103,"paymentDate":104,"status":32},"2025-05-06T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},"2025-06-04T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},"2025-07-03T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":37,"approvalDate":112,"comDate":112,"paymentDate":113,"status":32},"2025-08-05T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":32},0.37,"2025-09-03T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":32},0.43,"2025-10-03T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":123,"comDate":123,"paymentDate":124,"status":32},"2025-11-05T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":32},0.405732,"2025-12-03T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":76,"approvalDate":130,"comDate":130,"paymentDate":131,"status":32},"2026-01-06T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},0.305,"2026-02-04T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":76,"approvalDate":137,"comDate":137,"paymentDate":138,"status":32},"2026-03-04T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":140,"comDate":140,"paymentDate":141,"status":32},"2026-04-06T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":143,"comDate":143,"paymentDate":144,"status":32},"2026-05-06T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":146,"comDate":146,"paymentDate":147,"status":32},"2026-06-03T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":149,"comDate":149,"paymentDate":150,"status":32},"2026-07-03T00:00:00","2026-07-15T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":152,"comDate":152,"paymentDate":153,"status":32},"2026-08-05T00:00:00","2026-08-14T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":155,"comDate":155,"paymentDate":156,"status":32},"2026-09-03T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":161,"totalItens":157,"success":158,"errors":1143,"limitReached":157},[162,167,174,179,183,187,193,198,202,206,213,219,224,226,229,233,236,241,245,249,254,258,261,265,268,272,275,282,288,293,299,304,310,315,319,323,326,329,333,336,339,344,351,356,363,369,376,380,383,388,392,397,402,409,415,420,426,432,438,442,448,453,459,462,469,475,481,486,492,496,503,506,510,515,520,526,529,533,537,541,544,549,554,558,561,566,569,574,579,583,588,593,597,602,606,611,615,619,625,630,634,639,643,649,652,657,660,664,667,670,674,677,681,686,689,693,697,701,706,711,715,720,723,726,731,734,737,740,744,748,753,756,758,762,765,769,774,779,784,787,790,793,796,800,806,810,814,819,823,827,831,835,839,843,847,850,854,858,862,866,870,873,875,878,883,886,889,892,895,899,902,905,907,911,916,919,922,926,929,932,935,938,941,944,947,949,952,954,958,961,964,966,970,974,976,978,982,987,991,995,998,1002,1005,1009,1012,1017,1022,1025,1028,1031,1035,1039,1041,1044,1048,1052,1055,1059,1062,1065,1070,1074,1076,1079,1083,1087,1092,1097,1100,1102,1103,1106,1109,1112,1115,1118,1121,1123,1125,1128,1132,1135,1138,1140],{"timestamp":163,"open":164,"high":165,"low":164,"close":165,"volume":166},"2025-09-28T00:00:00",41.94,43.3,4142,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-09-29T00:00:00",43.29,43.4,42.4,43.04,3597,{"timestamp":175,"open":172,"high":172,"low":176,"close":177,"volume":178},"2025-09-30T00:00:00",41.85,42,453,{"timestamp":180,"open":177,"high":177,"low":181,"close":177,"volume":182},"2025-10-01T00:00:00",41.88,816,{"timestamp":184,"open":177,"high":177,"low":185,"close":185,"volume":186},"2025-10-02T00:00:00",41.5,696,{"timestamp":188,"open":189,"high":185,"low":190,"close":191,"volume":192},"2025-10-05T00:00:00",41.42,41.35,41.46,4532,{"timestamp":194,"open":185,"high":185,"low":195,"close":196,"volume":197},"2025-10-06T00:00:00",41.06,41.49,60,{"timestamp":199,"open":185,"high":200,"low":185,"close":185,"volume":201},"2025-10-07T00:00:00",41.9,1701,{"timestamp":203,"open":204,"high":204,"low":185,"close":185,"volume":205},"2025-10-08T00:00:00",41.86,665,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-09T00:00:00",41.97,42.1,41.52,42.07,3561,{"timestamp":214,"open":211,"high":215,"low":216,"close":217,"volume":218},"2025-10-12T00:00:00",42.09,41.51,41.68,51,{"timestamp":220,"open":209,"high":221,"low":215,"close":222,"volume":223},"2025-10-13T00:00:00",42.95,42.49,381,{"timestamp":121,"open":222,"high":222,"low":215,"close":222,"volume":225},2581,{"timestamp":227,"open":222,"high":222,"low":196,"close":196,"volume":228},"2025-10-15T00:00:00",1585,{"timestamp":230,"open":185,"high":231,"low":185,"close":185,"volume":232},"2025-10-16T00:00:00",41.92,332,{"timestamp":234,"open":196,"high":177,"low":196,"close":177,"volume":235},"2025-10-19T00:00:00",723,{"timestamp":237,"open":238,"high":177,"low":239,"close":177,"volume":240},"2025-10-20T00:00:00",41.99,41.62,542,{"timestamp":242,"open":177,"high":177,"low":243,"close":177,"volume":244},"2025-10-21T00:00:00",41.82,249,{"timestamp":246,"open":177,"high":177,"low":247,"close":177,"volume":248},"2025-10-22T00:00:00",41.59,159,{"timestamp":250,"open":177,"high":177,"low":251,"close":252,"volume":253},"2025-10-23T00:00:00",41.61,41.75,273,{"timestamp":255,"open":238,"high":177,"low":256,"close":200,"volume":257},"2025-10-26T00:00:00",41.55,126,{"timestamp":259,"open":177,"high":177,"low":252,"close":238,"volume":260},"2025-10-27T00:00:00",30,{"timestamp":262,"open":263,"high":177,"low":263,"close":177,"volume":264},"2025-10-29T00:00:00",41.87,74,{"timestamp":266,"open":238,"high":177,"low":238,"close":177,"volume":267},"2025-10-30T00:00:00",181,{"timestamp":269,"open":177,"high":177,"low":270,"close":177,"volume":271},"2025-11-02T00:00:00",41.7,887,{"timestamp":273,"open":217,"high":177,"low":191,"close":185,"volume":274},"2025-11-03T00:00:00",472,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-11-04T00:00:00",41.93,41.95,41.43,41.44,467,{"timestamp":123,"open":283,"high":284,"low":285,"close":286,"volume":287},40.99,42.5,40.56,41,435,{"timestamp":289,"open":290,"high":291,"low":290,"close":208,"volume":292},"2025-11-06T00:00:00",40.97,42.21,139,{"timestamp":294,"open":295,"high":177,"low":296,"close":297,"volume":298},"2025-11-09T00:00:00",41.69,41.04,41.58,901,{"timestamp":300,"open":222,"high":222,"low":301,"close":302,"volume":303},"2025-11-10T00:00:00",40.54,41.74,635,{"timestamp":305,"open":306,"high":307,"low":297,"close":308,"volume":309},"2025-11-11T00:00:00",42.17,42.47,42.43,319,{"timestamp":311,"open":312,"high":312,"low":313,"close":211,"volume":314},"2025-11-12T00:00:00",42.45,41.64,89,{"timestamp":316,"open":312,"high":312,"low":317,"close":317,"volume":318},"2025-11-13T00:00:00",42.42,400,{"timestamp":320,"open":317,"high":312,"low":321,"close":291,"volume":322},"2025-11-16T00:00:00",41.79,526,{"timestamp":324,"open":312,"high":312,"low":185,"close":312,"volume":325},"2025-11-17T00:00:00",242,{"timestamp":327,"open":312,"high":312,"low":321,"close":312,"volume":328},"2025-11-18T00:00:00",611,{"timestamp":330,"open":331,"high":312,"low":331,"close":312,"volume":332},"2025-11-20T00:00:00",42.06,118,{"timestamp":334,"open":312,"high":312,"low":243,"close":243,"volume":335},"2025-11-23T00:00:00",638,{"timestamp":337,"open":177,"high":177,"low":302,"close":177,"volume":338},"2025-11-24T00:00:00",781,{"timestamp":340,"open":238,"high":341,"low":342,"close":341,"volume":343},"2025-11-25T00:00:00",45,41.19,2284,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-26T00:00:00",41.3,44.31,41.29,43,1019,{"timestamp":352,"open":349,"high":353,"low":354,"close":341,"volume":355},"2025-11-27T00:00:00",45.1,42.33,6430,{"timestamp":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2025-11-30T00:00:00",45.45,46,42.77,44.07,246,{"timestamp":364,"open":365,"high":366,"low":367,"close":367,"volume":368},"2025-12-01T00:00:00",46.14,49.99,44.99,752,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-12-02T00:00:00",46.99,49.84,43.51,48.51,637,{"timestamp":127,"open":377,"high":377,"low":378,"close":378,"volume":379},49.7,47,745,{"timestamp":381,"open":378,"high":378,"low":353,"close":378,"volume":382},"2025-12-04T00:00:00",420,{"timestamp":384,"open":385,"high":378,"low":386,"close":378,"volume":387},"2025-12-07T00:00:00",46.95,46.01,299,{"timestamp":389,"open":378,"high":390,"low":373,"close":390,"volume":391},"2025-12-08T00:00:00",48,1836,{"timestamp":393,"open":394,"high":394,"low":395,"close":390,"volume":396},"2025-12-09T00:00:00",48.49,47.99,932,{"timestamp":398,"open":390,"high":399,"low":400,"close":400,"volume":401},"2025-12-10T00:00:00",48.02,47.34,294,{"timestamp":403,"open":404,"high":405,"low":406,"close":407,"volume":408},"2025-12-11T00:00:00",47.83,48.01,44,44.2,2136,{"timestamp":410,"open":411,"high":405,"low":412,"close":413,"volume":414},"2025-12-14T00:00:00",46.22,44.04,46.76,685,{"timestamp":416,"open":417,"high":417,"low":418,"close":359,"volume":419},"2025-12-15T00:00:00",47.21,45.32,237,{"timestamp":421,"open":422,"high":423,"low":424,"close":424,"volume":425},"2025-12-16T00:00:00",45.5,46.39,44.19,509,{"timestamp":427,"open":428,"high":390,"low":429,"close":430,"volume":431},"2025-12-17T00:00:00",46.3,45.35,47.2,376,{"timestamp":433,"open":434,"high":395,"low":435,"close":436,"volume":437},"2025-12-18T00:00:00",47.68,45.34,47.37,164,{"timestamp":439,"open":440,"high":440,"low":341,"close":341,"volume":441},"2025-12-21T00:00:00",47.7,1175,{"timestamp":443,"open":444,"high":444,"low":445,"close":446,"volume":447},"2025-12-22T00:00:00",46.36,43.52,45.58,3650,{"timestamp":449,"open":406,"high":378,"low":450,"close":451,"volume":452},"2025-12-25T00:00:00",43.97,46.68,360,{"timestamp":454,"open":341,"high":455,"low":456,"close":457,"volume":458},"2025-12-28T00:00:00",46.42,43.38,43.99,8681,{"timestamp":460,"open":12,"high":12,"low":349,"close":349,"volume":461},"2025-12-29T00:00:00",4236,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-01-01T00:00:00",43.64,45.85,43.2,45.4,787,{"timestamp":470,"open":471,"high":472,"low":473,"close":450,"volume":474},"2026-01-04T00:00:00",44.57,45.26,43.49,473,{"timestamp":476,"open":477,"high":413,"low":478,"close":479,"volume":480},"2026-01-05T00:00:00",44.74,44.42,45.75,646,{"timestamp":130,"open":482,"high":482,"low":483,"close":484,"volume":485},45.09,43.02,44.34,569,{"timestamp":487,"open":488,"high":488,"low":489,"close":490,"volume":491},"2026-01-07T00:00:00",44.97,44.68,44.95,75,{"timestamp":493,"open":484,"high":490,"low":484,"close":494,"volume":495},"2026-01-08T00:00:00",44.7,21,{"timestamp":497,"open":498,"high":499,"low":500,"close":501,"volume":502},"2026-01-11T00:00:00",44.83,44.94,44.35,44.51,369,{"timestamp":504,"open":341,"high":341,"low":500,"close":367,"volume":505},"2026-01-12T00:00:00",104,{"timestamp":507,"open":367,"high":367,"low":484,"close":508,"volume":509},"2026-01-13T00:00:00",44.9,535,{"timestamp":511,"open":512,"high":359,"low":513,"close":367,"volume":514},"2026-01-14T00:00:00",44.8,44.77,3429,{"timestamp":131,"open":516,"high":517,"low":518,"close":508,"volume":519},45.12,45.37,44.52,187,{"timestamp":521,"open":522,"high":523,"low":524,"close":524,"volume":525},"2026-01-18T00:00:00",44.92,45.33,43.43,8811,{"timestamp":527,"open":473,"high":12,"low":170,"close":12,"volume":528},"2026-01-19T00:00:00",4150,{"timestamp":530,"open":12,"high":12,"low":531,"close":12,"volume":532},"2026-01-20T00:00:00",43.05,4797,{"timestamp":534,"open":531,"high":12,"low":535,"close":12,"volume":536},"2026-01-21T00:00:00",43.01,790,{"timestamp":538,"open":524,"high":524,"low":539,"close":524,"volume":540},"2026-01-22T00:00:00",43.12,305,{"timestamp":542,"open":466,"high":12,"low":535,"close":12,"volume":543},"2026-01-25T00:00:00",2810,{"timestamp":545,"open":12,"high":546,"low":547,"close":12,"volume":548},"2026-01-26T00:00:00",44.18,43.32,1140,{"timestamp":550,"open":551,"high":551,"low":373,"close":552,"volume":553},"2026-01-27T00:00:00",44.17,43.83,398,{"timestamp":555,"open":552,"high":556,"low":445,"close":464,"volume":557},"2026-01-28T00:00:00",44.1,197,{"timestamp":559,"open":12,"high":518,"low":12,"close":518,"volume":560},"2026-02-01T00:00:00",529,{"timestamp":562,"open":367,"high":341,"low":563,"close":564,"volume":565},"2026-02-02T00:00:00",44.53,44.79,178,{"timestamp":567,"open":564,"high":341,"low":564,"close":341,"volume":568},"2026-02-03T00:00:00",233,{"timestamp":570,"open":489,"high":489,"low":571,"close":572,"volume":573},"2026-02-05T00:00:00",43.13,44.21,919,{"timestamp":575,"open":576,"high":367,"low":577,"close":577,"volume":578},"2026-02-08T00:00:00",44.22,44.15,324,{"timestamp":580,"open":488,"high":488,"low":581,"close":581,"volume":582},"2026-02-09T00:00:00",42.99,870,{"timestamp":584,"open":585,"high":586,"low":222,"close":349,"volume":587},"2026-02-10T00:00:00",43.42,43.57,9397,{"timestamp":589,"open":590,"high":590,"low":591,"close":284,"volume":592},"2026-02-11T00:00:00",43.59,42.11,2400,{"timestamp":594,"open":456,"high":456,"low":595,"close":595,"volume":596},"2026-02-12T00:00:00",42.03,642,{"timestamp":598,"open":531,"high":599,"low":306,"close":600,"volume":601},"2026-02-17T00:00:00",43.34,42.52,368,{"timestamp":603,"open":222,"high":599,"low":222,"close":604,"volume":605},"2026-02-18T00:00:00",42.74,1068,{"timestamp":607,"open":608,"high":609,"low":284,"close":221,"volume":610},"2026-02-19T00:00:00",43.17,44.02,783,{"timestamp":612,"open":552,"high":341,"low":613,"close":488,"volume":614},"2026-02-22T00:00:00",43.08,1604,{"timestamp":616,"open":617,"high":450,"low":284,"close":531,"volume":618},"2026-02-23T00:00:00",43.25,1390,{"timestamp":620,"open":221,"high":621,"low":622,"close":623,"volume":624},"2026-02-24T00:00:00",44.37,42.63,43.44,961,{"timestamp":626,"open":627,"high":406,"low":627,"close":628,"volume":629},"2026-02-25T00:00:00",42.6,43.24,641,{"timestamp":631,"open":457,"high":457,"low":632,"close":535,"volume":633},"2026-02-26T00:00:00",42.51,577,{"timestamp":635,"open":636,"high":636,"low":637,"close":367,"volume":638},"2026-03-01T00:00:00",45.29,44.03,715,{"timestamp":640,"open":341,"high":641,"low":637,"close":341,"volume":642},"2026-03-02T00:00:00",45.02,470,{"timestamp":644,"open":645,"high":646,"low":286,"close":647,"volume":648},"2026-03-03T00:00:00",44.93,45.3,44.3,4122,{"timestamp":137,"open":650,"high":450,"low":650,"close":552,"volume":651},42.04,347,{"timestamp":653,"open":654,"high":577,"low":210,"close":655,"volume":656},"2026-03-05T00:00:00",43.82,43.6,738,{"timestamp":658,"open":659,"high":586,"low":659,"close":170,"volume":267},"2026-03-08T00:00:00",42.01,{"timestamp":661,"open":170,"high":170,"low":662,"close":165,"volume":663},"2026-03-09T00:00:00",43.28,58,{"timestamp":665,"open":666,"high":165,"low":666,"close":165,"volume":437},"2026-03-10T00:00:00",42.25,{"timestamp":668,"open":165,"high":12,"low":632,"close":632,"volume":669},"2026-03-11T00:00:00",742,{"timestamp":671,"open":12,"high":672,"low":581,"close":341,"volume":673},"2026-03-12T00:00:00",45.01,1182,{"timestamp":675,"open":488,"high":367,"low":450,"close":477,"volume":676},"2026-03-15T00:00:00",110,{"timestamp":678,"open":679,"high":522,"low":347,"close":347,"volume":680},"2026-03-16T00:00:00",44.72,447,{"timestamp":682,"open":683,"high":683,"low":684,"close":457,"volume":685},"2026-03-18T00:00:00",44.5,42.57,496,{"timestamp":687,"open":457,"high":457,"low":627,"close":655,"volume":688},"2026-03-19T00:00:00",85,{"timestamp":690,"open":655,"high":691,"low":655,"close":691,"volume":692},"2026-03-22T00:00:00",43.94,200,{"timestamp":694,"open":654,"high":691,"low":695,"close":691,"volume":696},"2026-03-23T00:00:00",43.7,36,{"timestamp":698,"open":699,"high":406,"low":552,"close":406,"volume":700},"2026-03-24T00:00:00",43.95,854,{"timestamp":702,"open":703,"high":704,"low":703,"close":556,"volume":705},"2026-03-25T00:00:00",43.79,44.4,597,{"timestamp":707,"open":406,"high":406,"low":708,"close":709,"volume":710},"2026-03-26T00:00:00",43.15,43.87,232,{"timestamp":712,"open":406,"high":406,"low":165,"close":713,"volume":714},"2026-03-29T00:00:00",43.89,188,{"timestamp":716,"open":713,"high":717,"low":483,"close":718,"volume":719},"2026-03-30T00:00:00",43.9,43.1,325,{"timestamp":721,"open":718,"high":717,"low":349,"close":552,"volume":722},"2026-03-31T00:00:00",721,{"timestamp":724,"open":703,"high":406,"low":703,"close":406,"volume":725},"2026-04-01T00:00:00",270,{"timestamp":727,"open":728,"high":683,"low":729,"close":647,"volume":730},"2026-04-05T00:00:00",44.44,43.86,1257,{"timestamp":140,"open":732,"high":484,"low":733,"close":733,"volume":437},44.09,43.96,{"timestamp":735,"open":647,"high":647,"low":457,"close":647,"volume":736},"2026-04-07T00:00:00",106,{"timestamp":738,"open":703,"high":500,"low":703,"close":500,"volume":739},"2026-04-08T00:00:00",302,{"timestamp":741,"open":500,"high":500,"low":742,"close":743,"volume":696},"2026-04-09T00:00:00",44.25,44.26,{"timestamp":745,"open":683,"high":683,"low":621,"close":746,"volume":747},"2026-04-12T00:00:00",44.39,461,{"timestamp":749,"open":750,"high":683,"low":751,"close":750,"volume":752},"2026-04-13T00:00:00",44.49,44.27,967,{"timestamp":754,"open":494,"high":508,"low":728,"close":755,"volume":281},"2026-04-14T00:00:00",44.6,{"timestamp":141,"open":508,"high":508,"low":708,"close":609,"volume":757},664,{"timestamp":759,"open":760,"high":341,"low":760,"close":490,"volume":761},"2026-04-16T00:00:00",43.88,878,{"timestamp":763,"open":341,"high":341,"low":477,"close":367,"volume":764},"2026-04-19T00:00:00",2521,{"timestamp":766,"open":341,"high":672,"low":599,"close":767,"volume":768},"2026-04-21T00:00:00",44.58,1022,{"timestamp":770,"open":771,"high":767,"low":772,"close":767,"volume":773},"2026-04-22T00:00:00",44.28,44.05,96,{"timestamp":775,"open":767,"high":494,"low":776,"close":777,"volume":778},"2026-04-23T00:00:00",44.46,44.67,117,{"timestamp":780,"open":781,"high":781,"low":782,"close":777,"volume":783},"2026-04-26T00:00:00",44.69,44.32,555,{"timestamp":785,"open":494,"high":564,"low":471,"close":489,"volume":786},"2026-04-27T00:00:00",490,{"timestamp":788,"open":489,"high":489,"low":772,"close":776,"volume":789},"2026-04-28T00:00:00",72,{"timestamp":791,"open":776,"high":777,"low":742,"close":777,"volume":792},"2026-04-29T00:00:00",116,{"timestamp":794,"open":489,"high":795,"low":704,"close":795,"volume":700},"2026-05-03T00:00:00",44.88,{"timestamp":797,"open":795,"high":378,"low":795,"close":798,"volume":799},"2026-05-04T00:00:00",46.47,527,{"timestamp":801,"open":802,"high":802,"low":803,"close":804,"volume":805},"2026-05-05T00:00:00",46.5,42.62,45.49,2732,{"timestamp":143,"open":353,"high":804,"low":807,"close":808,"volume":809},44.85,44.96,82,{"timestamp":811,"open":812,"high":812,"low":508,"close":508,"volume":813},"2026-05-07T00:00:00",45.42,764,{"timestamp":815,"open":816,"high":816,"low":817,"close":556,"volume":818},"2026-05-10T00:00:00",45.78,44.01,629,{"timestamp":820,"open":556,"high":821,"low":406,"close":406,"volume":822},"2026-05-11T00:00:00",45.79,586,{"timestamp":824,"open":406,"high":564,"low":825,"close":361,"volume":826},"2026-05-12T00:00:00",43.75,3203,{"timestamp":828,"open":361,"high":361,"low":829,"close":361,"volume":830},"2026-05-13T00:00:00",43.63,213,{"timestamp":832,"open":406,"high":406,"low":617,"close":833,"volume":834},"2026-05-14T00:00:00",43.93,992,{"timestamp":836,"open":699,"high":406,"low":837,"close":837,"volume":838},"2026-05-17T00:00:00",43.11,1394,{"timestamp":840,"open":531,"high":841,"low":581,"close":373,"volume":842},"2026-05-18T00:00:00",43.67,505,{"timestamp":844,"open":655,"high":717,"low":373,"close":845,"volume":846},"2026-05-19T00:00:00",43.55,352,{"timestamp":848,"open":695,"high":709,"low":845,"close":695,"volume":849},"2026-05-20T00:00:00",287,{"timestamp":851,"open":852,"high":695,"low":373,"close":695,"volume":853},"2026-05-21T00:00:00",43.69,39,{"timestamp":855,"open":695,"high":856,"low":695,"close":856,"volume":857},"2026-05-24T00:00:00",44.45,1301,{"timestamp":859,"open":683,"high":683,"low":860,"close":406,"volume":861},"2026-05-25T00:00:00",43.78,196,{"timestamp":863,"open":406,"high":406,"low":864,"close":586,"volume":865},"2026-05-26T00:00:00",43.03,184,{"timestamp":867,"open":868,"high":406,"low":868,"close":457,"volume":869},"2026-05-27T00:00:00",43.56,1271,{"timestamp":871,"open":406,"high":406,"low":457,"close":406,"volume":872},"2026-05-28T00:00:00",102,{"timestamp":874,"open":406,"high":522,"low":12,"close":564,"volume":335},"2026-05-31T00:00:00",{"timestamp":876,"open":494,"high":494,"low":572,"close":755,"volume":877},"2026-06-01T00:00:00",269,{"timestamp":879,"open":880,"high":880,"low":551,"close":881,"volume":882},"2026-06-02T00:00:00",44.89,44.24,134,{"timestamp":884,"open":683,"high":683,"low":703,"close":500,"volume":885},"2026-06-04T00:00:00",170,{"timestamp":887,"open":500,"high":500,"low":406,"close":484,"volume":888},"2026-06-07T00:00:00",216,{"timestamp":890,"open":406,"high":500,"low":457,"close":500,"volume":891},"2026-06-08T00:00:00",259,{"timestamp":893,"open":500,"high":500,"low":709,"close":771,"volume":894},"2026-06-09T00:00:00",174,{"timestamp":896,"open":406,"high":406,"low":613,"close":897,"volume":898},"2026-06-10T00:00:00",43.31,1370,{"timestamp":900,"open":406,"high":406,"low":12,"close":457,"volume":901},"2026-06-11T00:00:00",11,{"timestamp":903,"open":717,"high":771,"low":717,"close":406,"volume":904},"2026-06-14T00:00:00",1054,{"timestamp":147,"open":771,"high":771,"low":406,"close":406,"volume":906},214,{"timestamp":908,"open":406,"high":406,"low":586,"close":909,"volume":910},"2026-06-16T00:00:00",43.58,68,{"timestamp":912,"open":913,"high":406,"low":913,"close":914,"volume":915},"2026-06-17T00:00:00",42.7,43.8,77,{"timestamp":917,"open":717,"high":406,"low":349,"close":531,"volume":918},"2026-06-18T00:00:00",1129,{"timestamp":920,"open":531,"high":699,"low":349,"close":699,"volume":921},"2026-06-21T00:00:00",105,{"timestamp":923,"open":699,"high":699,"low":924,"close":699,"volume":925},"2026-06-22T00:00:00",43.07,1146,{"timestamp":927,"open":699,"high":406,"low":699,"close":699,"volume":928},"2026-06-23T00:00:00",129,{"timestamp":930,"open":406,"high":406,"low":699,"close":406,"volume":931},"2026-06-24T00:00:00",238,{"timestamp":933,"open":406,"high":494,"low":406,"close":406,"volume":934},"2026-06-25T00:00:00",2518,{"timestamp":936,"open":406,"high":406,"low":349,"close":937,"volume":257},"2026-06-28T00:00:00",43.92,{"timestamp":939,"open":717,"high":457,"low":864,"close":450,"volume":940},"2026-06-29T00:00:00",204,{"timestamp":942,"open":406,"high":406,"low":717,"close":717,"volume":943},"2026-06-30T00:00:00",34,{"timestamp":945,"open":713,"high":406,"low":713,"close":406,"volume":946},"2026-07-01T00:00:00",990,{"timestamp":948,"open":406,"high":406,"low":445,"close":457,"volume":325},"2026-07-02T00:00:00",{"timestamp":950,"open":457,"high":406,"low":586,"close":457,"volume":951},"2026-07-05T00:00:00",1614,{"timestamp":953,"open":457,"high":457,"low":837,"close":729,"volume":915},"2026-07-06T00:00:00",{"timestamp":955,"open":956,"high":729,"low":956,"close":729,"volume":957},"2026-07-07T00:00:00",43.74,108,{"timestamp":959,"open":406,"high":406,"low":825,"close":914,"volume":960},"2026-07-08T00:00:00",267,{"timestamp":962,"open":729,"high":407,"low":956,"close":406,"volume":963},"2026-07-09T00:00:00",209,{"timestamp":965,"open":406,"high":406,"low":628,"close":628,"volume":349},"2026-07-12T00:00:00",{"timestamp":967,"open":457,"high":406,"low":968,"close":547,"volume":969},"2026-07-13T00:00:00",43.26,142,{"timestamp":971,"open":972,"high":457,"low":972,"close":729,"volume":973},"2026-07-14T00:00:00",43.35,57,{"timestamp":150,"open":729,"high":457,"low":975,"close":457,"volume":963},43.85,{"timestamp":977,"open":457,"high":457,"low":708,"close":457,"volume":437},"2026-07-16T00:00:00",{"timestamp":979,"open":457,"high":457,"low":306,"close":980,"volume":981},"2026-07-19T00:00:00",42.81,1455,{"timestamp":983,"open":984,"high":457,"low":984,"close":985,"volume":986},"2026-07-20T00:00:00",43.54,43.71,128,{"timestamp":988,"open":457,"high":457,"low":989,"close":284,"volume":990},"2026-07-21T00:00:00",42.36,348,{"timestamp":992,"open":993,"high":993,"low":535,"close":524,"volume":994},"2026-07-22T00:00:00",43.45,52,{"timestamp":996,"open":729,"high":457,"low":729,"close":457,"volume":997},"2026-07-23T00:00:00",107,{"timestamp":999,"open":457,"high":457,"low":1000,"close":457,"volume":1001},"2026-07-26T00:00:00",43.06,84,{"timestamp":1003,"open":450,"high":457,"low":456,"close":457,"volume":1004},"2026-07-27T00:00:00",367,{"timestamp":1006,"open":473,"high":699,"low":1007,"close":445,"volume":1008},"2026-07-28T00:00:00",43.37,163,{"timestamp":1010,"open":445,"high":450,"low":456,"close":456,"volume":1011},"2026-07-29T00:00:00",401,{"timestamp":1013,"open":457,"high":457,"low":1014,"close":1015,"volume":1016},"2026-07-30T00:00:00",42.54,42.67,444,{"timestamp":1018,"open":1015,"high":703,"low":1019,"close":1020,"volume":1021},"2026-08-02T00:00:00",42.55,42.69,71,{"timestamp":1023,"open":539,"high":914,"low":539,"close":914,"volume":1024},"2026-08-03T00:00:00",396,{"timestamp":1026,"open":703,"high":914,"low":466,"close":655,"volume":1027},"2026-08-04T00:00:00",262,{"timestamp":152,"open":1029,"high":646,"low":1029,"close":457,"volume":1030},42.96,1236,{"timestamp":1032,"open":457,"high":457,"low":1033,"close":349,"volume":1034},"2026-08-06T00:00:00",42.68,709,{"timestamp":1036,"open":349,"high":349,"low":627,"close":1037,"volume":1038},"2026-08-09T00:00:00",42.76,722,{"timestamp":1040,"open":349,"high":349,"low":222,"close":284,"volume":857},"2026-08-10T00:00:00",{"timestamp":1042,"open":317,"high":349,"low":317,"close":349,"volume":1043},"2026-08-11T00:00:00",1851,{"timestamp":1045,"open":349,"high":349,"low":1046,"close":581,"volume":1047},"2026-08-12T00:00:00",42.8,286,{"timestamp":1049,"open":581,"high":349,"low":1050,"close":1050,"volume":1051},"2026-08-13T00:00:00",42.29,478,{"timestamp":1053,"open":215,"high":349,"low":177,"close":222,"volume":1054},"2026-08-16T00:00:00",5572,{"timestamp":1056,"open":222,"high":222,"low":331,"close":1057,"volume":1058},"2026-08-17T00:00:00",42.15,219,{"timestamp":1060,"open":346,"high":169,"low":346,"close":628,"volume":1061},"2026-08-18T00:00:00",1923,{"timestamp":1063,"open":628,"high":169,"low":308,"close":349,"volume":1064},"2026-08-19T00:00:00",91,{"timestamp":1066,"open":1067,"high":349,"low":1067,"close":1068,"volume":1069},"2026-08-20T00:00:00",42.14,42.71,260,{"timestamp":1071,"open":1068,"high":1072,"low":1020,"close":913,"volume":1073},"2026-08-23T00:00:00",42.75,63,{"timestamp":1075,"open":1033,"high":406,"low":1033,"close":406,"volume":865},"2026-08-24T00:00:00",{"timestamp":1077,"open":406,"high":406,"low":1014,"close":1068,"volume":1078},"2026-08-25T00:00:00",1043,{"timestamp":1080,"open":1081,"high":1081,"low":1082,"close":473,"volume":789},"2026-08-26T00:00:00",43.61,42.82,{"timestamp":1084,"open":1085,"high":457,"low":1085,"close":473,"volume":1086},"2026-08-27T00:00:00",42.61,479,{"timestamp":1088,"open":1089,"high":617,"low":1090,"close":1091,"volume":286},"2026-08-30T00:00:00",43.21,42.79,43.18,{"timestamp":1093,"open":1094,"high":406,"low":1091,"close":1095,"volume":1096},"2026-08-31T00:00:00",43.62,43.22,120,{"timestamp":1098,"open":457,"high":406,"low":450,"close":457,"volume":1099},"2026-09-01T00:00:00",90,{"timestamp":1101,"open":406,"high":406,"low":1046,"close":531,"volume":253},"2026-09-02T00:00:00",{"timestamp":155,"open":683,"high":683,"low":531,"close":457,"volume":809},{"timestamp":1104,"open":406,"high":683,"low":349,"close":586,"volume":1105},"2026-09-07T00:00:00",1075,{"timestamp":1107,"open":852,"high":852,"low":913,"close":585,"volume":1108},"2026-09-08T00:00:00",192,{"timestamp":1110,"open":852,"high":406,"low":1095,"close":1095,"volume":1111},"2026-09-09T00:00:00",156,{"timestamp":1113,"open":1095,"high":457,"low":627,"close":1015,"volume":1114},"2026-09-10T00:00:00",602,{"timestamp":1116,"open":590,"high":590,"low":627,"close":590,"volume":1117},"2026-09-13T00:00:00",2108,{"timestamp":1119,"open":590,"high":590,"low":1095,"close":868,"volume":1120},"2026-09-14T00:00:00",397,{"timestamp":156,"open":608,"high":406,"low":608,"close":457,"volume":1122},320,{"timestamp":1124,"open":457,"high":457,"low":1095,"close":457,"volume":349},"2026-09-16T00:00:00",{"timestamp":1126,"open":457,"high":508,"low":608,"close":703,"volume":1127},"2026-09-17T00:00:00",2084,{"timestamp":1129,"open":1130,"high":508,"low":1130,"close":457,"volume":1131},"2026-09-20T00:00:00",43.19,345,{"timestamp":1133,"open":406,"high":406,"low":914,"close":914,"volume":1134},"2026-09-21T00:00:00",80,{"timestamp":1136,"open":914,"high":457,"low":165,"close":12,"volume":1137},"2026-09-22T00:00:00",706,{"timestamp":1139,"open":662,"high":12,"low":662,"close":12,"volume":325},"2026-09-23T00:00:00",{"timestamp":1141,"open":406,"high":406,"low":12,"close":12,"volume":1142},"2026-09-24T00:00:00",349,[]]