[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$felebNDMxksU4W59ruxtBX4Y3iB2GZ1iBgM2o56nm_dU":3,"$fdQxRsBtjOiWpITmenwuHogYfFBHeLkCb0vZvc5R0AU0":24,"$f-h-bfUxf0U-pkFVdZR49DWnZOUk2nRr820FymVeaOM0":145},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BTYU11","btyu11","fii","BTG Pactual You Inc Desenv Imobiliario FII Resp Lim","FII Btyu","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},644.93,0,"BRL","2026-09-24T23:48:26Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":142,"success":143,"errors":144,"limitReached":142},[26,33,37,41,45,49,53,57,61,65,69,73,77,81,84,88,92,96,100,104,108,112,116,120,124,127,131,135,139],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",6.38,"2024-05-14T00:00:00","2024-05-21T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},8.72,"2024-06-13T00:00:00","2024-06-20T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},10.69,"2024-07-11T00:00:00","2024-07-18T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},12.53,"2024-08-13T00:00:00","2024-08-20T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},13.51,"2024-09-12T00:00:00","2024-09-19T00:00:00",{"type":27,"category":28,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":32},16.8,"2024-10-11T00:00:00","2024-10-18T00:00:00",{"type":27,"category":28,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":32},8.8,"2024-11-13T00:00:00","2024-11-22T00:00:00",{"type":27,"category":28,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":32},11.62,"2024-12-12T00:00:00","2024-12-19T00:00:00",{"type":27,"category":28,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":32},12.85,"2025-01-14T00:00:00","2025-01-21T00:00:00",{"type":27,"category":28,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":32},11.93,"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":27,"category":28,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":32},12.1,"2025-03-17T00:00:00","2025-03-24T00:00:00",{"type":27,"category":28,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":32},8.13,"2025-04-11T00:00:00","2025-04-22T00:00:00",{"type":27,"category":28,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":32},20.05,"2025-05-14T00:00:00","2025-05-21T00:00:00",{"type":27,"category":28,"amount":62,"approvalDate":82,"comDate":82,"paymentDate":83,"status":32},"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":27,"category":28,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":32},11.19,"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":27,"category":28,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":32},10.52,"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},9.62,"2025-09-11T00:00:00","2025-09-18T00:00:00",{"type":27,"category":28,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":32},10.17,"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":27,"category":28,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},7.9,"2025-11-13T00:00:00","2025-11-21T00:00:00",{"type":27,"category":28,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},11.35,"2025-12-11T00:00:00","2025-12-18T00:00:00",{"type":27,"category":28,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":32},8.46,"2026-01-14T00:00:00","2026-01-21T00:00:00",{"type":27,"category":28,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":32},9.02,"2026-02-12T00:00:00","2026-02-23T00:00:00",{"type":27,"category":28,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":32},9.49,"2026-03-12T00:00:00","2026-03-19T00:00:00",{"type":27,"category":28,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":32},10.88,"2026-04-14T00:00:00","2026-04-22T00:00:00",{"type":27,"category":28,"amount":113,"approvalDate":125,"comDate":125,"paymentDate":126,"status":32},"2026-05-14T00:00:00","2026-05-21T00:00:00",{"type":27,"category":28,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":32},9,"2026-06-12T00:00:00","2026-06-19T00:00:00",{"type":27,"category":28,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":32},7.4753,"2026-07-13T00:00:00","2026-07-20T00:00:00",{"type":27,"category":28,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":32},5,"2026-08-13T00:00:00","2026-08-20T00:00:00",{"type":27,"category":28,"amount":136,"approvalDate":140,"comDate":140,"paymentDate":141,"status":32},"2026-09-14T00:00:00","2026-09-21T00:00:00",null,true,[],{"items":146,"totalItens":142,"success":143,"errors":1035,"limitReached":142},[147,151,157,162,167,171,174,180,183,187,190,192,195,198,203,207,210,216,219,222,227,231,235,239,241,243,248,254,261,265,269,272,276,279,282,285,288,291,295,297,300,303,307,312,316,319,323,326,329,332,334,336,339,343,347,352,356,360,364,366,370,373,376,379,383,387,392,395,399,402,406,409,413,416,420,423,426,429,432,434,437,440,443,446,449,451,455,458,461,463,467,470,474,478,481,483,488,491,493,497,500,504,507,511,515,520,524,527,530,534,538,542,546,550,555,556,558,562,567,570,573,578,582,585,589,596,603,608,614,618,622,627,632,636,640,644,650,654,658,662,666,670,673,675,680,684,687,691,695,699,704,707,710,715,719,723,727,730,734,738,741,746,751,755,760,764,768,772,776,781,785,789,793,796,800,804,808,813,818,821,824,827,832,838,842,846,848,851,855,860,864,867,871,874,877,880,882,885,887,889,892,894,897,902,907,912,916,920,923,926,929,933,939,942,945,949,953,956,962,968,973,976,981,985,989,994,999,1004,1007,1011,1015,1018,1022,1027,1030,1034],{"timestamp":148,"open":149,"high":149,"low":149,"close":149,"volume":150},"2025-09-25T00:00:00",9.88,6,{"timestamp":152,"open":153,"high":153,"low":154,"close":155,"volume":156},"2025-09-28T00:00:00",9.68,9.25,9.3,103,{"timestamp":158,"open":159,"high":160,"low":159,"close":160,"volume":161},"2025-09-29T00:00:00",9.42,9.96,1003,{"timestamp":163,"open":164,"high":160,"low":154,"close":165,"volume":166},"2025-09-30T00:00:00",9.76,9.9,334,{"timestamp":168,"open":160,"high":160,"low":155,"close":169,"volume":170},"2025-10-01T00:00:00",9.95,209,{"timestamp":172,"open":160,"high":160,"low":169,"close":169,"volume":173},"2025-10-02T00:00:00",26,{"timestamp":175,"open":176,"high":177,"low":155,"close":178,"volume":179},"2025-10-05T00:00:00",9.75,9.8,9.31,322,{"timestamp":181,"open":154,"high":160,"low":154,"close":154,"volume":182},"2025-10-06T00:00:00",21358,{"timestamp":184,"open":160,"high":160,"low":154,"close":185,"volume":186},"2025-10-07T00:00:00",9.91,14,{"timestamp":188,"open":169,"high":169,"low":154,"close":154,"volume":189},"2025-10-08T00:00:00",29,{"timestamp":191,"open":154,"high":154,"low":154,"close":154,"volume":186},"2025-10-09T00:00:00",{"timestamp":193,"open":154,"high":177,"low":154,"close":177,"volume":194},"2025-10-12T00:00:00",2582,{"timestamp":98,"open":177,"high":177,"low":196,"close":196,"volume":197},9.05,12,{"timestamp":199,"open":196,"high":200,"low":196,"close":201,"volume":202},"2025-10-14T00:00:00",9.98,9.4,410,{"timestamp":204,"open":201,"high":205,"low":201,"close":205,"volume":206},"2025-10-15T00:00:00",9.45,43,{"timestamp":208,"open":205,"high":205,"low":196,"close":205,"volume":209},"2025-10-16T00:00:00",159,{"timestamp":211,"open":212,"high":177,"low":213,"close":214,"volume":215},"2025-10-19T00:00:00",9.55,9.13,9.74,439,{"timestamp":99,"open":217,"high":217,"low":93,"close":93,"volume":218},9.78,20,{"timestamp":220,"open":93,"high":214,"low":93,"close":93,"volume":221},"2025-10-21T00:00:00",1505,{"timestamp":223,"open":224,"high":224,"low":154,"close":225,"volume":226},"2025-10-22T00:00:00",9.7,9.65,16,{"timestamp":228,"open":224,"high":224,"low":229,"close":229,"volume":230},"2025-10-23T00:00:00",9.64,89,{"timestamp":232,"open":233,"high":233,"low":225,"close":225,"volume":234},"2025-10-26T00:00:00",9.67,4,{"timestamp":236,"open":225,"high":237,"low":225,"close":237,"volume":238},"2025-10-27T00:00:00",9.66,36,{"timestamp":240,"open":225,"high":225,"low":225,"close":225,"volume":32},"2025-10-29T00:00:00",{"timestamp":242,"open":237,"high":237,"low":237,"close":237,"volume":27},"2025-10-30T00:00:00",{"timestamp":244,"open":245,"high":225,"low":246,"close":246,"volume":247},"2025-11-02T00:00:00",9.46,9.1,1241,{"timestamp":249,"open":250,"high":251,"low":252,"close":128,"volume":253},"2025-11-03T00:00:00",9.15,9.6,8.99,1257,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-04T00:00:00",8.82,9.5,8.75,8.85,820,{"timestamp":262,"open":263,"high":257,"low":263,"close":257,"volume":264},"2025-11-05T00:00:00",8.94,67,{"timestamp":266,"open":257,"high":257,"low":267,"close":267,"volume":268},"2025-11-06T00:00:00",8.95,48,{"timestamp":270,"open":271,"high":257,"low":271,"close":201,"volume":150},"2025-11-09T00:00:00",9.04,{"timestamp":273,"open":274,"high":257,"low":274,"close":201,"volume":275},"2025-11-10T00:00:00",9.21,66,{"timestamp":277,"open":117,"high":117,"low":278,"close":278,"volume":128},"2025-11-11T00:00:00",9.35,{"timestamp":280,"open":278,"high":278,"low":155,"close":155,"volume":281},"2025-11-12T00:00:00",13,{"timestamp":102,"open":283,"high":283,"low":128,"close":283,"volume":284},9.29,116,{"timestamp":286,"open":283,"high":251,"low":283,"close":155,"volume":287},"2025-11-16T00:00:00",41,{"timestamp":289,"open":155,"high":201,"low":155,"close":201,"volume":290},"2025-11-17T00:00:00",81,{"timestamp":292,"open":293,"high":201,"low":293,"close":201,"volume":294},"2025-11-18T00:00:00",9.39,37,{"timestamp":296,"open":257,"high":251,"low":293,"close":293,"volume":281},"2025-11-20T00:00:00",{"timestamp":298,"open":117,"high":117,"low":155,"close":117,"volume":299},"2025-11-23T00:00:00",30,{"timestamp":301,"open":117,"high":117,"low":155,"close":155,"volume":302},"2025-11-24T00:00:00",15,{"timestamp":304,"open":201,"high":201,"low":305,"close":306,"volume":150},"2025-11-25T00:00:00",9.28,9.38,{"timestamp":308,"open":309,"high":309,"low":310,"close":309,"volume":311},"2025-11-26T00:00:00",9.37,9.19,106,{"timestamp":313,"open":309,"high":314,"low":278,"close":314,"volume":315},"2025-11-27T00:00:00",10,9366,{"timestamp":317,"open":169,"high":169,"low":310,"close":251,"volume":318},"2025-11-30T00:00:00",83,{"timestamp":320,"open":201,"high":201,"low":321,"close":250,"volume":322},"2025-12-01T00:00:00",9.01,241,{"timestamp":324,"open":293,"high":293,"low":155,"close":155,"volume":325},"2025-12-02T00:00:00",53,{"timestamp":327,"open":155,"high":155,"low":196,"close":196,"volume":328},"2025-12-03T00:00:00",156,{"timestamp":330,"open":246,"high":331,"low":246,"close":154,"volume":238},"2025-12-04T00:00:00",9.44,{"timestamp":333,"open":246,"high":331,"low":246,"close":331,"volume":299},"2025-12-07T00:00:00",{"timestamp":335,"open":154,"high":154,"low":246,"close":246,"volume":226},"2025-12-08T00:00:00",{"timestamp":337,"open":205,"high":205,"low":246,"close":205,"volume":338},"2025-12-09T00:00:00",222,{"timestamp":340,"open":331,"high":331,"low":341,"close":331,"volume":342},"2025-12-10T00:00:00",9.16,109,{"timestamp":106,"open":344,"high":314,"low":344,"close":345,"volume":346},9.54,9.85,13989,{"timestamp":348,"open":225,"high":345,"low":349,"close":350,"volume":351},"2025-12-14T00:00:00",9.2,9.22,862,{"timestamp":353,"open":354,"high":354,"low":350,"close":350,"volume":355},"2025-12-15T00:00:00",9.43,201,{"timestamp":357,"open":358,"high":205,"low":358,"close":205,"volume":359},"2025-12-16T00:00:00",9.03,574,{"timestamp":361,"open":362,"high":257,"low":350,"close":350,"volume":363},"2025-12-17T00:00:00",9.26,503,{"timestamp":107,"open":196,"high":201,"low":196,"close":306,"volume":365},270,{"timestamp":367,"open":246,"high":306,"low":368,"close":368,"volume":369},"2025-12-21T00:00:00",9.06,586,{"timestamp":371,"open":246,"high":155,"low":246,"close":155,"volume":372},"2025-12-22T00:00:00",445,{"timestamp":374,"open":155,"high":155,"low":283,"close":283,"volume":375},"2025-12-25T00:00:00",150,{"timestamp":377,"open":283,"high":155,"low":283,"close":155,"volume":378},"2025-12-28T00:00:00",119,{"timestamp":380,"open":155,"high":381,"low":155,"close":381,"volume":382},"2025-12-29T00:00:00",10.11,6664,{"timestamp":384,"open":165,"high":165,"low":155,"close":385,"volume":386},"2026-01-01T00:00:00",9.33,212,{"timestamp":388,"open":354,"high":389,"low":390,"close":165,"volume":391},"2026-01-04T00:00:00",10.05,8.97,1606,{"timestamp":393,"open":314,"high":314,"low":368,"close":205,"volume":394},"2026-01-05T00:00:00",32,{"timestamp":396,"open":205,"high":397,"low":205,"close":345,"volume":398},"2026-01-06T00:00:00",9.89,129,{"timestamp":400,"open":165,"high":165,"low":159,"close":159,"volume":401},"2026-01-07T00:00:00",402,{"timestamp":403,"open":159,"high":169,"low":404,"close":169,"volume":405},"2026-01-08T00:00:00",9.41,138,{"timestamp":407,"open":169,"high":169,"low":309,"close":149,"volume":408},"2026-01-11T00:00:00",73,{"timestamp":410,"open":309,"high":411,"low":278,"close":411,"volume":412},"2026-01-12T00:00:00",9.94,80,{"timestamp":414,"open":411,"high":411,"low":164,"close":411,"volume":415},"2026-01-13T00:00:00",42,{"timestamp":110,"open":417,"high":417,"low":117,"close":418,"volume":419},10.04,9.52,292,{"timestamp":421,"open":418,"high":314,"low":418,"close":411,"volume":422},"2026-01-15T00:00:00",38,{"timestamp":424,"open":411,"high":411,"low":245,"close":165,"volume":425},"2026-01-18T00:00:00",472,{"timestamp":427,"open":149,"high":149,"low":245,"close":177,"volume":428},"2026-01-19T00:00:00",398,{"timestamp":430,"open":431,"high":177,"low":431,"close":177,"volume":325},"2026-01-20T00:00:00",9.79,{"timestamp":111,"open":177,"high":177,"low":177,"close":177,"volume":433},22,{"timestamp":435,"open":177,"high":177,"low":257,"close":431,"volume":436},"2026-01-22T00:00:00",130,{"timestamp":438,"open":439,"high":177,"low":251,"close":251,"volume":302},"2026-01-25T00:00:00",9.69,{"timestamp":441,"open":224,"high":177,"low":257,"close":257,"volume":442},"2026-01-26T00:00:00",376,{"timestamp":444,"open":257,"high":257,"low":154,"close":404,"volume":445},"2026-01-27T00:00:00",1494,{"timestamp":447,"open":257,"high":257,"low":201,"close":201,"volume":448},"2026-01-28T00:00:00",1109,{"timestamp":450,"open":431,"high":431,"low":431,"close":431,"volume":13},"2026-02-01T00:00:00",{"timestamp":452,"open":453,"high":453,"low":385,"close":159,"volume":454},"2026-02-02T00:00:00",9.59,2303,{"timestamp":456,"open":178,"high":159,"low":154,"close":305,"volume":457},"2026-02-03T00:00:00",123,{"timestamp":459,"open":368,"high":201,"low":196,"close":201,"volume":460},"2026-02-05T00:00:00",183,{"timestamp":462,"open":201,"high":453,"low":283,"close":344,"volume":173},"2026-02-08T00:00:00",{"timestamp":464,"open":465,"high":344,"low":362,"close":344,"volume":466},"2026-02-09T00:00:00",9.34,45,{"timestamp":468,"open":344,"high":344,"low":155,"close":201,"volume":469},"2026-02-10T00:00:00",208,{"timestamp":471,"open":344,"high":344,"low":113,"close":472,"volume":473},"2026-02-11T00:00:00",9.24,892,{"timestamp":114,"open":475,"high":475,"low":476,"close":475,"volume":477},9.36,8.51,275,{"timestamp":479,"open":212,"high":212,"low":349,"close":278,"volume":480},"2026-02-17T00:00:00",135,{"timestamp":482,"open":159,"high":159,"low":358,"close":155,"volume":226},"2026-02-18T00:00:00",{"timestamp":484,"open":201,"high":159,"low":485,"close":486,"volume":487},"2026-02-19T00:00:00",8.76,9.11,446,{"timestamp":489,"open":274,"high":159,"low":246,"close":309,"volume":490},"2026-02-22T00:00:00",68,{"timestamp":115,"open":354,"high":354,"low":486,"close":154,"volume":492},1382,{"timestamp":494,"open":154,"high":154,"low":250,"close":495,"volume":496},"2026-02-24T00:00:00",9.18,2688,{"timestamp":498,"open":495,"high":472,"low":495,"close":472,"volume":499},"2026-02-25T00:00:00",486,{"timestamp":501,"open":154,"high":154,"low":502,"close":472,"volume":503},"2026-02-26T00:00:00",9.17,235,{"timestamp":505,"open":250,"high":154,"low":250,"close":349,"volume":506},"2026-03-01T00:00:00",560,{"timestamp":508,"open":349,"high":274,"low":509,"close":274,"volume":510},"2026-03-02T00:00:00",8.54,727,{"timestamp":512,"open":154,"high":154,"low":513,"close":486,"volume":514},"2026-03-03T00:00:00",8.6,170,{"timestamp":516,"open":349,"high":349,"low":517,"close":518,"volume":519},"2026-03-04T00:00:00",8.86,8.9,79,{"timestamp":521,"open":518,"high":522,"low":485,"close":523,"volume":311},"2026-03-05T00:00:00",9.14,8.78,{"timestamp":525,"open":522,"high":522,"low":213,"close":213,"volume":526},"2026-03-08T00:00:00",28,{"timestamp":528,"open":522,"high":250,"low":522,"close":522,"volume":529},"2026-03-09T00:00:00",105,{"timestamp":531,"open":522,"high":522,"low":258,"close":532,"volume":533},"2026-03-10T00:00:00",8.87,1134,{"timestamp":535,"open":523,"high":259,"low":536,"close":536,"volume":537},"2026-03-11T00:00:00",8.65,281,{"timestamp":118,"open":539,"high":539,"low":536,"close":540,"volume":541},8.79,8.67,169,{"timestamp":543,"open":544,"high":267,"low":544,"close":536,"volume":545},"2026-03-15T00:00:00",8.41,220,{"timestamp":547,"open":548,"high":549,"low":548,"close":259,"volume":287},"2026-03-16T00:00:00",8.48,8.91,{"timestamp":551,"open":532,"high":252,"low":552,"close":553,"volume":554},"2026-03-18T00:00:00",8.52,8.73,530,{"timestamp":119,"open":256,"high":252,"low":553,"close":390,"volume":398},{"timestamp":557,"open":252,"high":252,"low":552,"close":552,"volume":355},"2026-03-22T00:00:00",{"timestamp":559,"open":560,"high":485,"low":560,"close":485,"volume":561},"2026-03-23T00:00:00",8.61,39,{"timestamp":563,"open":564,"high":565,"low":564,"close":390,"volume":566},"2026-03-24T00:00:00",8.58,8.98,49,{"timestamp":568,"open":565,"high":565,"low":518,"close":518,"volume":569},"2026-03-25T00:00:00",132,{"timestamp":571,"open":565,"high":565,"low":560,"close":560,"volume":572},"2026-03-26T00:00:00",210,{"timestamp":574,"open":575,"high":575,"low":552,"close":576,"volume":577},"2026-03-29T00:00:00",8.7,8.62,238,{"timestamp":579,"open":580,"high":250,"low":580,"close":250,"volume":581},"2026-03-30T00:00:00",8.71,4365,{"timestamp":583,"open":250,"high":250,"low":213,"close":522,"volume":584},"2026-03-31T00:00:00",92,{"timestamp":586,"open":263,"high":565,"low":587,"close":587,"volume":588},"2026-04-01T00:00:00",7.54,28364,{"timestamp":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2026-04-05T00:00:00",7.62,8.28,7.56,7.94,814,{"timestamp":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2026-04-06T00:00:00",8,8.68,7.63,8.15,2534,{"timestamp":604,"open":601,"high":601,"low":605,"close":606,"volume":607},"2026-04-07T00:00:00",7.72,7.99,1704,{"timestamp":609,"open":610,"high":611,"low":612,"close":612,"volume":613},"2026-04-08T00:00:00",7.83,8.1,7.57,3874,{"timestamp":615,"open":598,"high":598,"low":616,"close":598,"volume":617},"2026-04-09T00:00:00",7.8,1475,{"timestamp":619,"open":598,"high":74,"low":620,"close":611,"volume":621},"2026-04-12T00:00:00",7.7,2304,{"timestamp":623,"open":611,"high":611,"low":624,"close":625,"volume":626},"2026-04-13T00:00:00",7.95,8.07,231,{"timestamp":122,"open":628,"high":629,"low":616,"close":630,"volume":631},8.16,8.33,8.14,663,{"timestamp":633,"open":601,"high":601,"low":634,"close":611,"volume":635},"2026-04-15T00:00:00",7.86,1007,{"timestamp":637,"open":598,"high":611,"low":616,"close":638,"volume":639},"2026-04-16T00:00:00",8.09,1099,{"timestamp":641,"open":642,"high":611,"low":620,"close":598,"volume":643},"2026-04-19T00:00:00",7.92,455,{"timestamp":645,"open":646,"high":646,"low":647,"close":648,"volume":649},"2026-04-21T00:00:00",8.08,7.78,8.02,3749,{"timestamp":123,"open":651,"high":652,"low":648,"close":651,"volume":653},8.05,8.06,525,{"timestamp":655,"open":652,"high":638,"low":656,"close":638,"volume":657},"2026-04-23T00:00:00",7.97,667,{"timestamp":659,"open":630,"high":630,"low":660,"close":625,"volume":661},"2026-04-26T00:00:00",7.93,406,{"timestamp":663,"open":664,"high":74,"low":624,"close":606,"volume":665},"2026-04-27T00:00:00",8.12,469,{"timestamp":667,"open":625,"high":625,"low":668,"close":606,"volume":669},"2026-04-28T00:00:00",7.96,507,{"timestamp":671,"open":652,"high":630,"low":668,"close":630,"volume":672},"2026-04-29T00:00:00",2231,{"timestamp":674,"open":630,"high":630,"low":668,"close":611,"volume":170},"2026-05-03T00:00:00",{"timestamp":676,"open":630,"high":677,"low":678,"close":678,"volume":679},"2026-05-04T00:00:00",8.29,7.98,715,{"timestamp":681,"open":651,"high":682,"low":656,"close":628,"volume":683},"2026-05-05T00:00:00",8.2,1278,{"timestamp":685,"open":628,"high":628,"low":656,"close":611,"volume":686},"2026-05-06T00:00:00",305,{"timestamp":688,"open":628,"high":628,"low":620,"close":689,"volume":690},"2026-05-07T00:00:00",8.01,2823,{"timestamp":692,"open":598,"high":693,"low":610,"close":634,"volume":694},"2026-05-10T00:00:00",8.03,378,{"timestamp":696,"open":660,"high":606,"low":697,"close":594,"volume":698},"2026-05-11T00:00:00",7.85,230,{"timestamp":700,"open":598,"high":701,"low":702,"close":701,"volume":703},"2026-05-12T00:00:00",8.04,7.87,1658,{"timestamp":705,"open":701,"high":701,"low":624,"close":624,"volume":706},"2026-05-13T00:00:00",178,{"timestamp":125,"open":693,"high":693,"low":708,"close":708,"volume":709},7.82,186,{"timestamp":711,"open":708,"high":624,"low":712,"close":713,"volume":714},"2026-05-17T00:00:00",7.79,7.84,172,{"timestamp":716,"open":642,"high":642,"low":717,"close":708,"volume":718},"2026-05-18T00:00:00",7.75,646,{"timestamp":720,"open":708,"high":708,"low":721,"close":721,"volume":722},"2026-05-19T00:00:00",7.43,5541,{"timestamp":724,"open":725,"high":708,"low":725,"close":726,"volume":457},"2026-05-20T00:00:00",7.51,7.77,{"timestamp":126,"open":712,"high":712,"low":728,"close":728,"volume":729},7.76,187,{"timestamp":731,"open":732,"high":728,"low":725,"close":591,"volume":733},"2026-05-24T00:00:00",7.6,967,{"timestamp":735,"open":591,"high":591,"low":736,"close":732,"volume":737},"2026-05-25T00:00:00",7.5,147,{"timestamp":739,"open":732,"high":732,"low":736,"close":587,"volume":740},"2026-05-26T00:00:00",198,{"timestamp":742,"open":728,"high":726,"low":743,"close":744,"volume":745},"2026-05-27T00:00:00",7.46,7.65,63,{"timestamp":747,"open":748,"high":620,"low":749,"close":620,"volume":750},"2026-05-28T00:00:00",7.49,7.44,192,{"timestamp":752,"open":726,"high":726,"low":753,"close":593,"volume":754},"2026-05-31T00:00:00",7.42,306,{"timestamp":756,"open":757,"high":757,"low":721,"close":758,"volume":759},"2026-06-01T00:00:00",7.64,7.59,1136,{"timestamp":761,"open":717,"high":717,"low":762,"close":732,"volume":763},"2026-06-02T00:00:00",7.4,314,{"timestamp":765,"open":766,"high":766,"low":753,"close":753,"volume":767},"2026-06-04T00:00:00",7.68,731,{"timestamp":769,"open":736,"high":770,"low":748,"close":732,"volume":771},"2026-06-07T00:00:00",7.74,1052,{"timestamp":773,"open":774,"high":774,"low":736,"close":758,"volume":775},"2026-06-08T00:00:00",7.67,307,{"timestamp":777,"open":721,"high":778,"low":721,"close":779,"volume":780},"2026-06-09T00:00:00",7.58,7.55,267,{"timestamp":782,"open":732,"high":732,"low":783,"close":732,"volume":784},"2026-06-10T00:00:00",7.3,1467,{"timestamp":786,"open":758,"high":758,"low":787,"close":758,"volume":788},"2026-06-11T00:00:00",7.23,1469,{"timestamp":790,"open":774,"high":605,"low":791,"close":736,"volume":792},"2026-06-14T00:00:00",7.25,1048,{"timestamp":794,"open":778,"high":732,"low":748,"close":748,"volume":795},"2026-06-15T00:00:00",50,{"timestamp":797,"open":721,"high":798,"low":799,"close":798,"volume":156},"2026-06-16T00:00:00",7.69,7.27,{"timestamp":801,"open":798,"high":802,"low":799,"close":766,"volume":803},"2026-06-17T00:00:00",7.71,31,{"timestamp":805,"open":802,"high":802,"low":806,"close":749,"volume":807},"2026-06-18T00:00:00",7.37,180,{"timestamp":809,"open":810,"high":802,"low":811,"close":612,"volume":812},"2026-06-21T00:00:00",7.45,7.34,789,{"timestamp":814,"open":744,"high":744,"low":815,"close":816,"volume":817},"2026-06-22T00:00:00",7.36,7.48,58,{"timestamp":819,"open":816,"high":816,"low":815,"close":721,"volume":820},"2026-06-23T00:00:00",24,{"timestamp":822,"open":721,"high":748,"low":783,"close":783,"volume":823},"2026-06-24T00:00:00",1164,{"timestamp":825,"open":783,"high":816,"low":783,"close":826,"volume":415},"2026-06-25T00:00:00",7.47,{"timestamp":828,"open":829,"high":758,"low":830,"close":830,"volume":831},"2026-06-28T00:00:00",7.32,7.16,69,{"timestamp":833,"open":834,"high":835,"low":836,"close":806,"volume":837},"2026-06-29T00:00:00",7.26,7.38,7.17,40,{"timestamp":839,"open":810,"high":810,"low":840,"close":762,"volume":841},"2026-06-30T00:00:00",7.14,228,{"timestamp":843,"open":816,"high":816,"low":844,"close":826,"volume":845},"2026-07-01T00:00:00",7.39,122,{"timestamp":847,"open":829,"high":743,"low":829,"close":743,"volume":311},"2026-07-02T00:00:00",{"timestamp":849,"open":587,"high":717,"low":836,"close":787,"volume":850},"2026-07-05T00:00:00",253,{"timestamp":852,"open":743,"high":743,"low":853,"close":787,"volume":854},"2026-07-06T00:00:00",7.1,600,{"timestamp":856,"open":787,"high":787,"low":857,"close":858,"volume":859},"2026-07-07T00:00:00",7.21,7.22,704,{"timestamp":861,"open":826,"high":744,"low":862,"close":600,"volume":863},"2026-07-08T00:00:00",7.2,636,{"timestamp":865,"open":802,"high":802,"low":600,"close":620,"volume":866},"2026-07-09T00:00:00",567,{"timestamp":868,"open":869,"high":770,"low":830,"close":766,"volume":870},"2026-07-12T00:00:00",7.73,389,{"timestamp":133,"open":872,"high":744,"low":862,"close":732,"volume":873},7.52,577,{"timestamp":875,"open":732,"high":732,"low":791,"close":732,"volume":876},"2026-07-14T00:00:00",117,{"timestamp":878,"open":766,"high":766,"low":593,"close":732,"volume":879},"2026-07-15T00:00:00",185,{"timestamp":881,"open":766,"high":766,"low":816,"close":744,"volume":754},"2026-07-16T00:00:00",{"timestamp":883,"open":798,"high":798,"low":591,"close":757,"volume":884},"2026-07-19T00:00:00",224,{"timestamp":134,"open":732,"high":732,"low":593,"close":593,"volume":886},152,{"timestamp":888,"open":587,"high":612,"low":736,"close":736,"volume":275},"2026-07-21T00:00:00",{"timestamp":890,"open":891,"high":758,"low":829,"close":829,"volume":401},"2026-07-22T00:00:00",7.35,{"timestamp":893,"open":829,"high":736,"low":836,"close":748,"volume":173},"2026-07-23T00:00:00",{"timestamp":895,"open":748,"high":748,"low":836,"close":862,"volume":896},"2026-07-26T00:00:00",1900,{"timestamp":898,"open":899,"high":899,"low":900,"close":853,"volume":901},"2026-07-27T00:00:00",7.28,7.04,876,{"timestamp":903,"open":904,"high":853,"low":905,"close":906,"volume":566},"2026-07-28T00:00:00",6.95,6.82,6.89,{"timestamp":908,"open":909,"high":853,"low":910,"close":853,"volume":911},"2026-07-29T00:00:00",7.05,7,407,{"timestamp":913,"open":853,"high":853,"low":914,"close":915,"volume":803},"2026-07-30T00:00:00",6.9,7.09,{"timestamp":917,"open":915,"high":899,"low":918,"close":899,"volume":919},"2026-08-02T00:00:00",7.08,2551,{"timestamp":921,"open":815,"high":762,"low":899,"close":844,"volume":922},"2026-08-03T00:00:00",3772,{"timestamp":924,"open":844,"high":844,"low":844,"close":844,"volume":925},"2026-08-04T00:00:00",95,{"timestamp":927,"open":844,"high":844,"low":928,"close":928,"volume":234},"2026-08-05T00:00:00",6.97,{"timestamp":930,"open":910,"high":910,"low":931,"close":931,"volume":932},"2026-08-06T00:00:00",6.92,139,{"timestamp":934,"open":935,"high":935,"low":936,"close":937,"volume":938},"2026-08-09T00:00:00",7.19,6.75,6.98,853,{"timestamp":940,"open":909,"high":915,"low":909,"close":918,"volume":941},"2026-08-10T00:00:00",19,{"timestamp":943,"open":830,"high":830,"low":918,"close":918,"volume":944},"2026-08-11T00:00:00",84,{"timestamp":946,"open":947,"high":947,"low":904,"close":904,"volume":948},"2026-08-12T00:00:00",7.12,380,{"timestamp":137,"open":950,"high":951,"low":952,"close":952,"volume":202},6.85,6.99,6.6,{"timestamp":954,"open":936,"high":936,"low":150,"close":150,"volume":955},"2026-08-16T00:00:00",873,{"timestamp":957,"open":958,"high":959,"low":960,"close":960,"volume":961},"2026-08-17T00:00:00",6.06,6.07,5.79,244,{"timestamp":963,"open":964,"high":959,"low":965,"close":966,"volume":967},"2026-08-18T00:00:00",5.85,5.46,5.5,787,{"timestamp":969,"open":970,"high":971,"low":966,"close":966,"volume":972},"2026-08-19T00:00:00",5.57,5.98,372,{"timestamp":138,"open":974,"high":974,"low":966,"close":966,"volume":975},5.56,323,{"timestamp":977,"open":966,"high":966,"low":978,"close":979,"volume":980},"2026-08-23T00:00:00",5.45,5.49,2953,{"timestamp":982,"open":979,"high":979,"low":136,"close":983,"volume":984},"2026-08-24T00:00:00",5.3,2984,{"timestamp":986,"open":987,"high":979,"low":983,"close":979,"volume":988},"2026-08-25T00:00:00",5.36,7898,{"timestamp":990,"open":966,"high":991,"low":992,"close":991,"volume":993},"2026-08-26T00:00:00",5.77,5.2,980,{"timestamp":995,"open":996,"high":997,"low":966,"close":997,"volume":998},"2026-08-27T00:00:00",5.83,6.2,1569,{"timestamp":1000,"open":1001,"high":910,"low":1002,"close":937,"volume":1003},"2026-08-30T00:00:00",6.27,6.16,8193,{"timestamp":1005,"open":854,"high":854,"low":1006,"close":1006,"volume":136},"2026-09-01T00:00:00",570,{"timestamp":1008,"open":1009,"high":1009,"low":1010,"close":1010,"volume":136},"2026-09-02T00:00:00",558.6,500.01,{"timestamp":1012,"open":1013,"high":1014,"low":1013,"close":1014,"volume":234},"2026-09-03T00:00:00",500.06,501,{"timestamp":1016,"open":1017,"high":1017,"low":1017,"close":1017,"volume":32},"2026-09-07T00:00:00",550,{"timestamp":1019,"open":1017,"high":1020,"low":1017,"close":1021,"volume":234},"2026-09-08T00:00:00",589.99,588.99,{"timestamp":1023,"open":1024,"high":1025,"low":1024,"close":1025,"volume":1026},"2026-09-10T00:00:00",500,500.04,3,{"timestamp":1028,"open":1029,"high":1029,"low":1029,"close":1029,"volume":13},"2026-09-13T00:00:00",505,{"timestamp":1031,"open":1032,"high":1032,"low":1032,"close":1032,"volume":1033},"2026-09-15T00:00:00",650,205,{"timestamp":141,"open":12,"high":12,"low":12,"close":12,"volume":27},[]]