[{"candle_period":"1Y","avg_price":9.836561550329035,"close_price":9.84,"close_time":"2025-09-05 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-05","financial_volume":4010435,"high_price":9.94,"low_price":9.74,"number_of_trades":"1744","open_price":9.83,"open_time":"2025-09-05 10:02:00","pre_close_price":9.84,"ticker":"SOJA3","traded_qty":"407707","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.941028135271381,"close_price":9.94,"close_time":"2025-09-08 17:07:32","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-08","financial_volume":4261510,"high_price":10.01,"low_price":9.87,"number_of_trades":"1568","open_price":9.92,"open_time":"2025-09-08 10:01:00","pre_close_price":9.94,"ticker":"SOJA3","traded_qty":"428679","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.972428678799247,"close_price":9.92,"close_time":"2025-09-09 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-09","financial_volume":3104796,"high_price":10.05,"low_price":9.89,"number_of_trades":"1877","open_price":9.94,"open_time":"2025-09-09 10:00:00","pre_close_price":9.92,"ticker":"SOJA3","traded_qty":"311338","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.90008397872539,"close_price":9.94,"close_time":"2025-09-10 17:07:48","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-10","financial_volume":2121984,"high_price":9.99,"low_price":9.83,"number_of_trades":"1046","open_price":9.9,"open_time":"2025-09-10 10:00:00","pre_close_price":9.94,"ticker":"SOJA3","traded_qty":"214340","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.851953265541859,"close_price":9.82,"close_time":"2025-09-11 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-11","financial_volume":2601359,"high_price":9.98,"low_price":9.74,"number_of_trades":"1230","open_price":9.91,"open_time":"2025-09-11 10:01:00","pre_close_price":9.82,"ticker":"SOJA3","traded_qty":"264045","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.866163071360596,"close_price":9.89,"close_time":"2025-09-12 17:07:57","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-12","financial_volume":2996186,"high_price":9.96,"low_price":9.74,"number_of_trades":"1335","open_price":9.91,"open_time":"2025-09-12 10:00:00","pre_close_price":9.89,"ticker":"SOJA3","traded_qty":"303683","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.077962822345505,"close_price":10.11,"close_time":"2025-09-15 17:07:35","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-15","financial_volume":3729461,"high_price":10.21,"low_price":9.86,"number_of_trades":"1343","open_price":9.92,"open_time":"2025-09-15 10:01:00","pre_close_price":10.11,"ticker":"SOJA3","traded_qty":"370061","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.01976997619287,"close_price":10.04,"close_time":"2025-09-16 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-16","financial_volume":2988196,"high_price":10.19,"low_price":9.96,"number_of_trades":"1240","open_price":10.11,"open_time":"2025-09-16 10:01:00","pre_close_price":10.04,"ticker":"SOJA3","traded_qty":"298230","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.163834337545515,"close_price":10.1,"close_time":"2025-09-17 17:07:41","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-17","financial_volume":4058602,"high_price":10.24,"low_price":9.98,"number_of_trades":"1765","open_price":9.99,"open_time":"2025-09-17 10:00:00","pre_close_price":10.1,"ticker":"SOJA3","traded_qty":"399318","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.951882508691833,"close_price":9.92,"close_time":"2025-09-18 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-18","financial_volume":3217364,"high_price":10.13,"low_price":9.89,"number_of_trades":"1550","open_price":10.12,"open_time":"2025-09-18 10:00:00","pre_close_price":9.92,"ticker":"SOJA3","traded_qty":"323292","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.148943253667083,"close_price":10.23,"close_time":"2025-09-19 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-19","financial_volume":3597161,"high_price":10.26,"low_price":9.91,"number_of_trades":"1472","open_price":9.92,"open_time":"2025-09-19 10:01:00","pre_close_price":10.23,"ticker":"SOJA3","traded_qty":"354437","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.933799651598223,"close_price":9.89,"close_time":"2025-09-22 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-22","financial_volume":7430353,"high_price":10.23,"low_price":9.86,"number_of_trades":"2247","open_price":10.23,"open_time":"2025-09-22 10:01:00","pre_close_price":9.89,"ticker":"SOJA3","traded_qty":"747987","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.00596542573675,"close_price":10.05,"close_time":"2025-09-23 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-23","financial_volume":2858164,"high_price":10.09,"low_price":9.9,"number_of_trades":"1387","open_price":9.94,"open_time":"2025-09-23 10:00:00","pre_close_price":10.05,"ticker":"SOJA3","traded_qty":"285646","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.010046220961229,"close_price":10.1,"close_time":"2025-09-24 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-24","financial_volume":4318394,"high_price":10.11,"low_price":9.91,"number_of_trades":"1832","open_price":10.05,"open_time":"2025-09-24 10:00:00","pre_close_price":10.1,"ticker":"SOJA3","traded_qty":"431406","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.036872106977542,"close_price":10,"close_time":"2025-09-25 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-25","financial_volume":2341803,"high_price":10.14,"low_price":9.92,"number_of_trades":"1269","open_price":10.1,"open_time":"2025-09-25 10:00:00","pre_close_price":10,"ticker":"SOJA3","traded_qty":"233320","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.097095792051437,"close_price":10.16,"close_time":"2025-09-26 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-26","financial_volume":2609968,"high_price":10.22,"low_price":9.95,"number_of_trades":"1172","open_price":10.05,"open_time":"2025-09-26 10:00:00","pre_close_price":10.16,"ticker":"SOJA3","traded_qty":"258487","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.129224481890917,"close_price":10.08,"close_time":"2025-09-29 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-29","financial_volume":7217508,"high_price":10.24,"low_price":10.01,"number_of_trades":"1294","open_price":10.16,"open_time":"2025-09-29 10:01:00","pre_close_price":10.08,"ticker":"SOJA3","traded_qty":"712543","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.908523955051486,"close_price":9.85,"close_time":"2025-09-30 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-09-30","financial_volume":3984703,"high_price":10.12,"low_price":9.82,"number_of_trades":"1616","open_price":10.08,"open_time":"2025-09-30 10:01:00","pre_close_price":9.85,"ticker":"SOJA3","traded_qty":"402149","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.924253740051812,"close_price":9.91,"close_time":"2025-10-01 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-01","financial_volume":4252245,"high_price":9.99,"low_price":9.82,"number_of_trades":"2464","open_price":9.85,"open_time":"2025-10-01 10:01:00","pre_close_price":9.91,"ticker":"SOJA3","traded_qty":"428470","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.652783831224353,"close_price":9.7,"close_time":"2025-10-02 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-02","financial_volume":4052924,"high_price":9.89,"low_price":9.54,"number_of_trades":"1842","open_price":9.81,"open_time":"2025-10-02 10:03:32","pre_close_price":9.7,"ticker":"SOJA3","traded_qty":"419871","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.621258786502315,"close_price":9.6,"close_time":"2025-10-03 17:07:59","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-03","financial_volume":2855224,"high_price":9.71,"low_price":9.55,"number_of_trades":"1304","open_price":9.71,"open_time":"2025-10-03 10:00:00","pre_close_price":9.6,"ticker":"SOJA3","traded_qty":"296762","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.4664930313064,"close_price":9.43,"close_time":"2025-10-06 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-06","financial_volume":3456529,"high_price":9.62,"low_price":9.4,"number_of_trades":"1526","open_price":9.58,"open_time":"2025-10-06 10:00:00","pre_close_price":9.43,"ticker":"SOJA3","traded_qty":"365133","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.336281602904664,"close_price":9.39,"close_time":"2025-10-07 17:07:54","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-07","financial_volume":3497091,"high_price":9.46,"low_price":9.29,"number_of_trades":"1976","open_price":9.46,"open_time":"2025-10-07 10:03:56","pre_close_price":9.39,"ticker":"SOJA3","traded_qty":"374570","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.38517138288257,"close_price":9.39,"close_time":"2025-10-08 17:07:47","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-08","financial_volume":3374673,"high_price":9.47,"low_price":9.33,"number_of_trades":"1904","open_price":9.39,"open_time":"2025-10-08 10:01:00","pre_close_price":9.39,"ticker":"SOJA3","traded_qty":"359575","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.247263282997231,"close_price":9.26,"close_time":"2025-10-09 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-09","financial_volume":4870774,"high_price":9.45,"low_price":9.18,"number_of_trades":"2065","open_price":9.39,"open_time":"2025-10-09 10:02:00","pre_close_price":9.26,"ticker":"SOJA3","traded_qty":"526726","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.130131796784324,"close_price":9.15,"close_time":"2025-10-10 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-10","financial_volume":7748332,"high_price":9.34,"low_price":9.04,"number_of_trades":"2781","open_price":9.32,"open_time":"2025-10-10 10:01:00","pre_close_price":9.15,"ticker":"SOJA3","traded_qty":"848655","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.18233695019249,"close_price":9.27,"close_time":"2025-10-13 17:07:58","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-13","financial_volume":5519264,"high_price":9.31,"low_price":9.08,"number_of_trades":"2067","open_price":9.23,"open_time":"2025-10-13 10:01:00","pre_close_price":9.27,"ticker":"SOJA3","traded_qty":"601074","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.33370294014242,"close_price":9.25,"close_time":"2025-10-14 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-14","financial_volume":4486627,"high_price":9.43,"low_price":9.19,"number_of_trades":"2062","open_price":9.27,"open_time":"2025-10-14 10:01:00","pre_close_price":9.25,"ticker":"SOJA3","traded_qty":"480691","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.311303380660997,"close_price":9.3,"close_time":"2025-10-15 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-15","financial_volume":10531559,"high_price":9.39,"low_price":9.25,"number_of_trades":"1850","open_price":9.26,"open_time":"2025-10-15 10:01:00","pre_close_price":9.3,"ticker":"SOJA3","traded_qty":"1131051","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.350453585505784,"close_price":9.34,"close_time":"2025-10-16 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-16","financial_volume":3280803,"high_price":9.43,"low_price":9.23,"number_of_trades":"1613","open_price":9.31,"open_time":"2025-10-16 10:01:00","pre_close_price":9.34,"ticker":"SOJA3","traded_qty":"350871","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.312440398305649,"close_price":9.33,"close_time":"2025-10-17 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-17","financial_volume":1679629,"high_price":9.38,"low_price":9.27,"number_of_trades":"743","open_price":9.34,"open_time":"2025-10-17 10:01:00","pre_close_price":9.33,"ticker":"SOJA3","traded_qty":"180364","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.314188044484936,"close_price":9.27,"close_time":"2025-10-20 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-20","financial_volume":2474016,"high_price":9.39,"low_price":9.27,"number_of_trades":"1148","open_price":9.39,"open_time":"2025-10-20 10:01:00","pre_close_price":9.27,"ticker":"SOJA3","traded_qty":"265618","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.262318603382433,"close_price":9.27,"close_time":"2025-10-21 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-21","financial_volume":1697783,"high_price":9.33,"low_price":9.22,"number_of_trades":"820","open_price":9.27,"open_time":"2025-10-21 10:01:00","pre_close_price":9.27,"ticker":"SOJA3","traded_qty":"183300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.20817023482374,"close_price":9.25,"close_time":"2025-10-22 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-22","financial_volume":2415920,"high_price":9.3,"low_price":9.16,"number_of_trades":"998","open_price":9.3,"open_time":"2025-10-22 10:00:00","pre_close_price":9.25,"ticker":"SOJA3","traded_qty":"262367","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.212526250559439,"close_price":9.2,"close_time":"2025-10-23 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-23","financial_volume":2140770,"high_price":9.33,"low_price":9.16,"number_of_trades":"799","open_price":9.28,"open_time":"2025-10-23 10:01:00","pre_close_price":9.2,"ticker":"SOJA3","traded_qty":"232376","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.268347468652056,"close_price":9.29,"close_time":"2025-10-24 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-24","financial_volume":3882761,"high_price":9.37,"low_price":9.19,"number_of_trades":"1449","open_price":9.21,"open_time":"2025-10-24 10:00:00","pre_close_price":9.29,"ticker":"SOJA3","traded_qty":"418927","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.384255815781676,"close_price":9.34,"close_time":"2025-10-27 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-27","financial_volume":1551865,"high_price":9.46,"low_price":9.34,"number_of_trades":"822","open_price":9.4,"open_time":"2025-10-27 10:03:54","pre_close_price":9.34,"ticker":"SOJA3","traded_qty":"165369","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.331290563852631,"close_price":9.33,"close_time":"2025-10-28 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-28","financial_volume":1547016,"high_price":9.39,"low_price":9.27,"number_of_trades":"873","open_price":9.36,"open_time":"2025-10-28 10:00:00","pre_close_price":9.33,"ticker":"SOJA3","traded_qty":"165788","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.357820360201222,"close_price":9.34,"close_time":"2025-10-29 17:07:52","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-29","financial_volume":2193183,"high_price":9.42,"low_price":9.3,"number_of_trades":"1036","open_price":9.34,"open_time":"2025-10-29 10:00:00","pre_close_price":9.34,"ticker":"SOJA3","traded_qty":"234369","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.471163725439979,"close_price":9.55,"close_time":"2025-10-30 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-30","financial_volume":3143394,"high_price":9.57,"low_price":9.3,"number_of_trades":"977","open_price":9.34,"open_time":"2025-10-30 10:01:00","pre_close_price":9.55,"ticker":"SOJA3","traded_qty":"331891","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.605388262610944,"close_price":9.68,"close_time":"2025-10-31 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-10-31","financial_volume":3052967,"high_price":9.68,"low_price":9.52,"number_of_trades":"944","open_price":9.54,"open_time":"2025-10-31 10:00:00","pre_close_price":9.68,"ticker":"SOJA3","traded_qty":"317839","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.554315657309777,"close_price":9.54,"close_time":"2025-11-03 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-03","financial_volume":2237229,"high_price":9.68,"low_price":9.51,"number_of_trades":"866","open_price":9.68,"open_time":"2025-11-03 10:01:00","pre_close_price":9.54,"ticker":"SOJA3","traded_qty":"234159","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.569151433519338,"close_price":9.61,"close_time":"2025-11-04 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-04","financial_volume":2486544,"high_price":9.63,"low_price":9.51,"number_of_trades":"917","open_price":9.54,"open_time":"2025-11-04 10:01:00","pre_close_price":9.61,"ticker":"SOJA3","traded_qty":"259850","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.729228343787954,"close_price":9.74,"close_time":"2025-11-05 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-05","financial_volume":3789155,"high_price":9.79,"low_price":9.55,"number_of_trades":"1329","open_price":9.62,"open_time":"2025-11-05 10:02:00","pre_close_price":9.74,"ticker":"SOJA3","traded_qty":"389461","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.609826180864466,"close_price":9.52,"close_time":"2025-11-06 18:07:44","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-06","financial_volume":2989886,"high_price":9.77,"low_price":9.52,"number_of_trades":"1163","open_price":9.74,"open_time":"2025-11-06 10:01:00","pre_close_price":9.52,"ticker":"SOJA3","traded_qty":"311128","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.64901343225035,"close_price":9.77,"close_time":"2025-11-07 18:07:50","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-07","financial_volume":2533609,"high_price":9.77,"low_price":9.46,"number_of_trades":"1044","open_price":9.52,"open_time":"2025-11-07 10:00:00","pre_close_price":9.77,"ticker":"SOJA3","traded_qty":"262577","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.950085571604271,"close_price":10.02,"close_time":"2025-11-10 18:07:40","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-10","financial_volume":4959252,"high_price":10.05,"low_price":9.78,"number_of_trades":"1619","open_price":9.78,"open_time":"2025-11-10 10:03:48","pre_close_price":10.02,"ticker":"SOJA3","traded_qty":"498413","agressor_imbalance":null},{"candle_period":"1Y","avg_price":10.322170862944827,"close_price":10.47,"close_time":"2025-11-11 18:07:56","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-11","financial_volume":7894035,"high_price":10.47,"low_price":10.01,"number_of_trades":"2405","open_price":10.1,"open_time":"2025-11-11 10:02:00","pre_close_price":10.47,"ticker":"SOJA3","traded_qty":"764765","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.002385784546721,"close_price":8.91,"close_time":"2025-11-12 18:07:49","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-12","financial_volume":53694685,"high_price":9.96,"low_price":8.8,"number_of_trades":"11478","open_price":9.91,"open_time":"2025-11-12 10:10:14","pre_close_price":8.91,"ticker":"SOJA3","traded_qty":"5964495","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.48545976018719,"close_price":8.3,"close_time":"2025-11-13 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-13","financial_volume":29718753,"high_price":9.07,"low_price":8.23,"number_of_trades":"7365","open_price":8.96,"open_time":"2025-11-13 10:02:00","pre_close_price":8.3,"ticker":"SOJA3","traded_qty":"3502315","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.331832039402697,"close_price":8.25,"close_time":"2025-11-14 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-14","financial_volume":13620979,"high_price":8.48,"low_price":8.24,"number_of_trades":"3782","open_price":8.35,"open_time":"2025-11-14 10:03:55","pre_close_price":8.25,"ticker":"SOJA3","traded_qty":"1634812","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.153475406224565,"close_price":8.02,"close_time":"2025-11-17 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-17","financial_volume":16358652,"high_price":8.39,"low_price":8.02,"number_of_trades":"4338","open_price":8.27,"open_time":"2025-11-17 10:03:46","pre_close_price":8.02,"ticker":"SOJA3","traded_qty":"2006341","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.052825674506314,"close_price":8.07,"close_time":"2025-11-18 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-18","financial_volume":10487976,"high_price":8.22,"low_price":7.91,"number_of_trades":"2809","open_price":8.02,"open_time":"2025-11-18 10:03:30","pre_close_price":8.07,"ticker":"SOJA3","traded_qty":"1302397","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.03825107367914,"close_price":7.97,"close_time":"2025-11-19 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-19","financial_volume":7810439,"high_price":8.15,"low_price":7.97,"number_of_trades":"2847","open_price":8.07,"open_time":"2025-11-19 10:02:00","pre_close_price":7.97,"ticker":"SOJA3","traded_qty":"971659","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.956423150917085,"close_price":7.93,"close_time":"2025-11-21 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-21","financial_volume":8056324,"high_price":8.02,"low_price":7.92,"number_of_trades":"2949","open_price":7.99,"open_time":"2025-11-21 10:02:00","pre_close_price":7.93,"ticker":"SOJA3","traded_qty":"1012556","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.96895526580195,"close_price":7.92,"close_time":"2025-11-24 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-24","financial_volume":7717208,"high_price":8.08,"low_price":7.88,"number_of_trades":"2827","open_price":7.93,"open_time":"2025-11-24 10:02:00","pre_close_price":7.92,"ticker":"SOJA3","traded_qty":"968409","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.897089598984324,"close_price":7.89,"close_time":"2025-11-25 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-25","financial_volume":9392443,"high_price":8.01,"low_price":7.82,"number_of_trades":"4063","open_price":7.92,"open_time":"2025-11-25 10:03:00","pre_close_price":7.89,"ticker":"SOJA3","traded_qty":"1189355","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.9379783586458155,"close_price":7.92,"close_time":"2025-11-26 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-26","financial_volume":8732697,"high_price":8.01,"low_price":7.88,"number_of_trades":"2725","open_price":7.89,"open_time":"2025-11-26 10:01:00","pre_close_price":7.92,"ticker":"SOJA3","traded_qty":"1100116","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.961471618206922,"close_price":7.99,"close_time":"2025-11-27 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-27","financial_volume":8557340,"high_price":8,"low_price":7.89,"number_of_trades":"2229","open_price":7.92,"open_time":"2025-11-27 10:02:00","pre_close_price":7.99,"ticker":"SOJA3","traded_qty":"1074844","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.112471024792855,"close_price":8.14,"close_time":"2025-11-28 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-11-28","financial_volume":6786009,"high_price":8.19,"low_price":7.99,"number_of_trades":"2131","open_price":7.99,"open_time":"2025-11-28 10:03:00","pre_close_price":8.14,"ticker":"SOJA3","traded_qty":"836491","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.053933558682765,"close_price":8.01,"close_time":"2025-12-01 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-01","financial_volume":7448165,"high_price":8.21,"low_price":7.97,"number_of_trades":"2227","open_price":8.16,"open_time":"2025-12-01 10:03:00","pre_close_price":8.01,"ticker":"SOJA3","traded_qty":"924786","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.97913632514818,"close_price":7.94,"close_time":"2025-12-02 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-02","financial_volume":10130112,"high_price":8.05,"low_price":7.93,"number_of_trades":"3532","open_price":8.01,"open_time":"2025-12-02 10:03:00","pre_close_price":7.94,"ticker":"SOJA3","traded_qty":"1269575","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.043246238632396,"close_price":8.09,"close_time":"2025-12-03 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-03","financial_volume":8476552,"high_price":8.12,"low_price":7.94,"number_of_trades":"3185","open_price":7.94,"open_time":"2025-12-03 10:01:00","pre_close_price":8.09,"ticker":"SOJA3","traded_qty":"1053872","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.21694000754769,"close_price":8.23,"close_time":"2025-12-04 18:07:38","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-04","financial_volume":7032805,"high_price":8.3,"low_price":8.11,"number_of_trades":"2259","open_price":8.15,"open_time":"2025-12-04 10:00:00","pre_close_price":8.23,"ticker":"SOJA3","traded_qty":"855891","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.122906194347472,"close_price":7.93,"close_time":"2025-12-05 18:07:54","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-05","financial_volume":11827122,"high_price":8.42,"low_price":7.93,"number_of_trades":"3697","open_price":8.29,"open_time":"2025-12-05 10:03:00","pre_close_price":7.93,"ticker":"SOJA3","traded_qty":"1456021","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.028021495436631,"close_price":8.09,"close_time":"2025-12-08 18:07:37","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-08","financial_volume":6096616,"high_price":8.09,"low_price":7.93,"number_of_trades":"2103","open_price":8.05,"open_time":"2025-12-08 10:05:00","pre_close_price":8.09,"ticker":"SOJA3","traded_qty":"759417","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.278765623940643,"close_price":8.34,"close_time":"2025-12-09 18:07:51","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-09","financial_volume":10623370,"high_price":8.43,"low_price":8.03,"number_of_trades":"3503","open_price":8.1,"open_time":"2025-12-09 10:02:00","pre_close_price":8.34,"ticker":"SOJA3","traded_qty":"1283207","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.387109663656213,"close_price":8.43,"close_time":"2025-12-10 18:07:39","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-10","financial_volume":5016649,"high_price":8.45,"low_price":8.26,"number_of_trades":"1644","open_price":8.35,"open_time":"2025-12-10 10:01:00","pre_close_price":8.43,"ticker":"SOJA3","traded_qty":"598138","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.25279908295123,"close_price":8.2,"close_time":"2025-12-11 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-11","financial_volume":7919386,"high_price":8.45,"low_price":8.15,"number_of_trades":"2089","open_price":8.45,"open_time":"2025-12-11 10:02:00","pre_close_price":8.2,"ticker":"SOJA3","traded_qty":"959600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.284666672555975,"close_price":8.3,"close_time":"2025-12-12 18:07:30","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-12","financial_volume":7502561,"high_price":8.33,"low_price":8.22,"number_of_trades":"2565","open_price":8.28,"open_time":"2025-12-12 10:08:00","pre_close_price":8.3,"ticker":"SOJA3","traded_qty":"905596","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.449911197694213,"close_price":8.44,"close_time":"2025-12-15 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-15","financial_volume":5499912,"high_price":8.53,"low_price":8.34,"number_of_trades":"1919","open_price":8.38,"open_time":"2025-12-15 10:02:00","pre_close_price":8.44,"ticker":"SOJA3","traded_qty":"650884","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.550410842367969,"close_price":8.58,"close_time":"2025-12-16 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-16","financial_volume":8482931,"high_price":8.61,"low_price":8.45,"number_of_trades":"2952","open_price":8.53,"open_time":"2025-12-16 10:03:57","pre_close_price":8.58,"ticker":"SOJA3","traded_qty":"992108","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.23115712672981,"close_price":8.21,"close_time":"2025-12-17 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-17","financial_volume":13073160,"high_price":8.51,"low_price":8.09,"number_of_trades":"4070","open_price":8.44,"open_time":"2025-12-17 10:02:00","pre_close_price":8.21,"ticker":"SOJA3","traded_qty":"1588253","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.225338480699204,"close_price":8.25,"close_time":"2025-12-18 18:07:31","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-18","financial_volume":6756219,"high_price":8.33,"low_price":8.13,"number_of_trades":"1801","open_price":8.24,"open_time":"2025-12-18 10:02:00","pre_close_price":8.25,"ticker":"SOJA3","traded_qty":"821391","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.593841294627014,"close_price":8.57,"close_time":"2025-12-19 18:07:30","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-19","financial_volume":12107863,"high_price":8.74,"low_price":8.32,"number_of_trades":"3752","open_price":8.7,"open_time":"2025-12-19 10:13:00","pre_close_price":8.57,"ticker":"SOJA3","traded_qty":"1408900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.661497167868177,"close_price":8.77,"close_time":"2025-12-22 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-22","financial_volume":6728251,"high_price":8.78,"low_price":8.43,"number_of_trades":"2030","open_price":8.72,"open_time":"2025-12-22 10:01:00","pre_close_price":8.77,"ticker":"SOJA3","traded_qty":"776800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.78955977557186,"close_price":8.83,"close_time":"2025-12-23 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-23","financial_volume":4073082,"high_price":8.84,"low_price":8.75,"number_of_trades":"1169","open_price":8.82,"open_time":"2025-12-23 10:01:00","pre_close_price":8.83,"ticker":"SOJA3","traded_qty":"463400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.915090773439443,"close_price":8.98,"close_time":"2025-12-26 18:07:52","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-26","financial_volume":3584758,"high_price":9,"low_price":8.77,"number_of_trades":"1010","open_price":8.86,"open_time":"2025-12-26 10:03:46","pre_close_price":8.98,"ticker":"SOJA3","traded_qty":"402100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.049539772727274,"close_price":9.1,"close_time":"2025-12-29 18:05:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-29","financial_volume":3185438,"high_price":9.1,"low_price":8.92,"number_of_trades":"1145","open_price":8.97,"open_time":"2025-12-29 10:02:00","pre_close_price":9.1,"ticker":"SOJA3","traded_qty":"352000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.094879372738239,"close_price":9.04,"close_time":"2025-12-30 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2025-12-30","financial_volume":3015862,"high_price":9.18,"low_price":9.04,"number_of_trades":"1168","open_price":9.1,"open_time":"2025-12-30 10:01:00","pre_close_price":9.04,"ticker":"SOJA3","traded_qty":"331600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.955470256503547,"close_price":8.94,"close_time":"2026-01-02 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-02","financial_volume":4922822,"high_price":9.13,"low_price":8.89,"number_of_trades":"2120","open_price":9.1,"open_time":"2026-01-02 10:03:00","pre_close_price":8.94,"ticker":"SOJA3","traded_qty":"549700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.950451745379876,"close_price":8.95,"close_time":"2026-01-05 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-05","financial_volume":2615322,"high_price":9,"low_price":8.89,"number_of_trades":"1073","open_price":8.93,"open_time":"2026-01-05 10:01:00","pre_close_price":8.95,"ticker":"SOJA3","traded_qty":"292200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.9383695976155,"close_price":8.99,"close_time":"2026-01-06 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-06","financial_volume":2998823,"high_price":9.04,"low_price":8.9,"number_of_trades":"1001","open_price":8.95,"open_time":"2026-01-06 10:03:30","pre_close_price":8.99,"ticker":"SOJA3","traded_qty":"335500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.68465855940131,"close_price":8.57,"close_time":"2026-01-07 18:07:46","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-07","financial_volume":9283900,"high_price":8.99,"low_price":8.57,"number_of_trades":"2645","open_price":8.99,"open_time":"2026-01-07 10:02:00","pre_close_price":8.57,"ticker":"SOJA3","traded_qty":"1069000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.514835842743622,"close_price":8.48,"close_time":"2026-01-08 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-08","financial_volume":8143589,"high_price":8.68,"low_price":8.48,"number_of_trades":"2524","open_price":8.68,"open_time":"2026-01-08 10:01:00","pre_close_price":8.48,"ticker":"SOJA3","traded_qty":"956400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.577859424920128,"close_price":8.61,"close_time":"2026-01-09 18:07:55","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-09","financial_volume":3758818,"high_price":8.62,"low_price":8.5,"number_of_trades":"1328","open_price":8.5,"open_time":"2026-01-09 10:03:51","pre_close_price":8.61,"ticker":"SOJA3","traded_qty":"438200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.5147495709159,"close_price":8.52,"close_time":"2026-01-12 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-12","financial_volume":5457103,"high_price":8.67,"low_price":8.44,"number_of_trades":"1896","open_price":8.67,"open_time":"2026-01-12 10:03:00","pre_close_price":8.52,"ticker":"SOJA3","traded_qty":"640900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.479034232600318,"close_price":8.56,"close_time":"2026-01-13 18:07:45","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-13","financial_volume":7480204,"high_price":8.59,"low_price":8.41,"number_of_trades":"2762","open_price":8.52,"open_time":"2026-01-13 10:03:00","pre_close_price":8.56,"ticker":"SOJA3","traded_qty":"882200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.682637899734674,"close_price":8.75,"close_time":"2026-01-14 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-14","financial_volume":6217637,"high_price":8.77,"low_price":8.55,"number_of_trades":"1901","open_price":8.65,"open_time":"2026-01-14 10:03:34","pre_close_price":8.75,"ticker":"SOJA3","traded_qty":"716100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.780737582604988,"close_price":8.73,"close_time":"2026-01-15 18:07:39","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-15","financial_volume":4119044,"high_price":8.85,"low_price":8.68,"number_of_trades":"1967","open_price":8.79,"open_time":"2026-01-15 10:03:51","pre_close_price":8.73,"ticker":"SOJA3","traded_qty":"469100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.751881153305204,"close_price":8.79,"close_time":"2026-01-16 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-16","financial_volume":2489035,"high_price":8.81,"low_price":8.71,"number_of_trades":"1212","open_price":8.73,"open_time":"2026-01-16 10:01:00","pre_close_price":8.79,"ticker":"SOJA3","traded_qty":"284400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.571908975979772,"close_price":8.46,"close_time":"2026-01-19 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-19","financial_volume":6780380,"high_price":8.77,"low_price":8.46,"number_of_trades":"1790","open_price":8.75,"open_time":"2026-01-19 10:01:00","pre_close_price":8.46,"ticker":"SOJA3","traded_qty":"791000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.442039045553145,"close_price":8.45,"close_time":"2026-01-20 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-20","financial_volume":4670136,"high_price":8.54,"low_price":8.37,"number_of_trades":"1337","open_price":8.45,"open_time":"2026-01-20 10:01:00","pre_close_price":8.45,"ticker":"SOJA3","traded_qty":"553200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.478564287470293,"close_price":8.53,"close_time":"2026-01-21 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-21","financial_volume":10346392,"high_price":8.57,"low_price":8.42,"number_of_trades":"2621","open_price":8.44,"open_time":"2026-01-21 10:01:00","pre_close_price":8.53,"ticker":"SOJA3","traded_qty":"1220300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.558535763024805,"close_price":8.46,"close_time":"2026-01-22 18:07:54","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-22","financial_volume":10661368,"high_price":8.65,"low_price":8.46,"number_of_trades":"3331","open_price":8.54,"open_time":"2026-01-22 10:01:00","pre_close_price":8.46,"ticker":"SOJA3","traded_qty":"1245700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.616733434261093,"close_price":8.7,"close_time":"2026-01-23 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-23","financial_volume":7399189,"high_price":8.78,"low_price":8.46,"number_of_trades":"2039","open_price":8.54,"open_time":"2026-01-23 10:03:37","pre_close_price":8.7,"ticker":"SOJA3","traded_qty":"858700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.745016710642041,"close_price":8.86,"close_time":"2026-01-26 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-26","financial_volume":4971542,"high_price":8.86,"low_price":8.61,"number_of_trades":"1755","open_price":8.7,"open_time":"2026-01-26 10:01:00","pre_close_price":8.86,"ticker":"SOJA3","traded_qty":"568500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.907820630547903,"close_price":8.85,"close_time":"2026-01-27 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-27","financial_volume":5820370,"high_price":8.98,"low_price":8.85,"number_of_trades":"1974","open_price":8.88,"open_time":"2026-01-27 10:03:57","pre_close_price":8.85,"ticker":"SOJA3","traded_qty":"653400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":9.015138189411621,"close_price":9.02,"close_time":"2026-01-28 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-28","financial_volume":7339224,"high_price":9.12,"low_price":8.87,"number_of_trades":"2058","open_price":8.87,"open_time":"2026-01-28 10:00:00","pre_close_price":9.02,"ticker":"SOJA3","traded_qty":"814100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.831037699183833,"close_price":8.8,"close_time":"2026-01-29 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-29","financial_volume":6816678,"high_price":9.08,"low_price":8.7,"number_of_trades":"2203","open_price":9.02,"open_time":"2026-01-29 10:03:46","pre_close_price":8.8,"ticker":"SOJA3","traded_qty":"771900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.772968291250734,"close_price":8.72,"close_time":"2026-01-30 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-01-30","financial_volume":5976146,"high_price":8.87,"low_price":8.71,"number_of_trades":"1939","open_price":8.76,"open_time":"2026-01-30 10:03:45","pre_close_price":8.72,"ticker":"SOJA3","traded_qty":"681200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.798109849647131,"close_price":8.81,"close_time":"2026-02-02 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-02","financial_volume":5734608,"high_price":8.87,"low_price":8.71,"number_of_trades":"2300","open_price":8.74,"open_time":"2026-02-02 10:03:58","pre_close_price":8.81,"ticker":"SOJA3","traded_qty":"651800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.93004987012987,"close_price":8.84,"close_time":"2026-02-03 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-03","financial_volume":8595173,"high_price":9.05,"low_price":8.83,"number_of_trades":"1870","open_price":8.9,"open_time":"2026-02-03 10:03:40","pre_close_price":8.84,"ticker":"SOJA3","traded_qty":"962500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.718770226537217,"close_price":8.65,"close_time":"2026-02-04 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-04","financial_volume":8082300,"high_price":8.88,"low_price":8.65,"number_of_trades":"2753","open_price":8.84,"open_time":"2026-02-04 10:03:42","pre_close_price":8.65,"ticker":"SOJA3","traded_qty":"927000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.560846716555957,"close_price":8.5,"close_time":"2026-02-05 18:07:44","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-05","financial_volume":10181415,"high_price":8.71,"low_price":8.49,"number_of_trades":"2478","open_price":8.62,"open_time":"2026-02-05 10:03:59","pre_close_price":8.5,"ticker":"SOJA3","traded_qty":"1189300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.23304506065858,"close_price":8.19,"close_time":"2026-02-06 18:07:45","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-06","financial_volume":14251401,"high_price":8.52,"low_price":8.16,"number_of_trades":"3405","open_price":8.51,"open_time":"2026-02-06 10:01:00","pre_close_price":8.19,"ticker":"SOJA3","traded_qty":"1731000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.284045573848724,"close_price":8.22,"close_time":"2026-02-09 18:07:55","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-09","financial_volume":6943687,"high_price":8.36,"low_price":8.2,"number_of_trades":"1369","open_price":8.22,"open_time":"2026-02-09 10:01:00","pre_close_price":8.22,"ticker":"SOJA3","traded_qty":"838200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.276909043523586,"close_price":8.25,"close_time":"2026-02-10 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-10","financial_volume":6351700,"high_price":8.35,"low_price":8.23,"number_of_trades":"1855","open_price":8.3,"open_time":"2026-02-10 10:00:00","pre_close_price":8.25,"ticker":"SOJA3","traded_qty":"767400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.338441821869814,"close_price":8.32,"close_time":"2026-02-11 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-11","financial_volume":4521937,"high_price":8.38,"low_price":8.26,"number_of_trades":"1341","open_price":8.26,"open_time":"2026-02-11 10:01:00","pre_close_price":8.32,"ticker":"SOJA3","traded_qty":"542300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.22318556500292,"close_price":8.15,"close_time":"2026-02-12 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-12","financial_volume":12669462,"high_price":8.43,"low_price":8.15,"number_of_trades":"2173","open_price":8.33,"open_time":"2026-02-12 10:03:42","pre_close_price":8.15,"ticker":"SOJA3","traded_qty":"1540700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.145184055318284,"close_price":8.18,"close_time":"2026-02-13 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-13","financial_volume":8009974,"high_price":8.19,"low_price":8.08,"number_of_trades":"2557","open_price":8.19,"open_time":"2026-02-13 10:02:00","pre_close_price":8.18,"ticker":"SOJA3","traded_qty":"983400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.153886458540466,"close_price":8.08,"close_time":"2026-02-18 18:07:41","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-18","financial_volume":8201179,"high_price":8.28,"low_price":8.08,"number_of_trades":"2810","open_price":8.24,"open_time":"2026-02-18 13:02:00","pre_close_price":8.08,"ticker":"SOJA3","traded_qty":"1005800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.272830528074007,"close_price":8.35,"close_time":"2026-02-19 18:07:35","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-19","financial_volume":6438744,"high_price":8.35,"low_price":8.1,"number_of_trades":"1678","open_price":8.14,"open_time":"2026-02-19 10:03:49","pre_close_price":8.35,"ticker":"SOJA3","traded_qty":"778300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.376469611100253,"close_price":8.38,"close_time":"2026-02-20 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-20","financial_volume":8572479,"high_price":8.45,"low_price":8.25,"number_of_trades":"1766","open_price":8.35,"open_time":"2026-02-20 10:03:37","pre_close_price":8.38,"ticker":"SOJA3","traded_qty":"1023400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.304900408580185,"close_price":8.32,"close_time":"2026-02-23 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-23","financial_volume":6504398,"high_price":8.44,"low_price":8.23,"number_of_trades":"1824","open_price":8.38,"open_time":"2026-02-23 10:01:00","pre_close_price":8.32,"ticker":"SOJA3","traded_qty":"783200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.489279293739967,"close_price":8.57,"close_time":"2026-02-24 18:13:30","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-24","financial_volume":15866463,"high_price":8.57,"low_price":8.32,"number_of_trades":"1939","open_price":8.32,"open_time":"2026-02-24 10:02:00","pre_close_price":8.57,"ticker":"SOJA3","traded_qty":"1869000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.458530072373346,"close_price":8.34,"close_time":"2026-02-25 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-25","financial_volume":6778666,"high_price":8.6,"low_price":8.34,"number_of_trades":"1601","open_price":8.58,"open_time":"2026-02-25 10:01:00","pre_close_price":8.34,"ticker":"SOJA3","traded_qty":"801400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.266453745949878,"close_price":8.19,"close_time":"2026-02-26 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-26","financial_volume":12501358,"high_price":8.43,"low_price":8.19,"number_of_trades":"2405","open_price":8.37,"open_time":"2026-02-26 10:02:00","pre_close_price":8.19,"ticker":"SOJA3","traded_qty":"1512300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.109265435929258,"close_price":8.03,"close_time":"2026-02-27 18:07:45","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-02-27","financial_volume":10454465,"high_price":8.24,"low_price":8.03,"number_of_trades":"2483","open_price":8.19,"open_time":"2026-02-27 10:02:00","pre_close_price":8.03,"ticker":"SOJA3","traded_qty":"1289200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.156456100933287,"close_price":8.18,"close_time":"2026-03-02 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-02","financial_volume":9438651,"high_price":8.24,"low_price":7.96,"number_of_trades":"1974","open_price":8.08,"open_time":"2026-03-02 10:03:48","pre_close_price":8.18,"ticker":"SOJA3","traded_qty":"1157200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.043550651173673,"close_price":8.01,"close_time":"2026-03-03 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-03","financial_volume":10314245,"high_price":8.15,"low_price":7.97,"number_of_trades":"2707","open_price":8.08,"open_time":"2026-03-03 10:03:37","pre_close_price":8.01,"ticker":"SOJA3","traded_qty":"1282300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.021245557924662,"close_price":8.01,"close_time":"2026-03-04 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-04","financial_volume":9028714,"high_price":8.14,"low_price":7.94,"number_of_trades":"2375","open_price":8.06,"open_time":"2026-03-04 10:03:47","pre_close_price":8.01,"ticker":"SOJA3","traded_qty":"1125600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.953599269667381,"close_price":7.91,"close_time":"2026-03-05 18:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-05","financial_volume":10019149,"high_price":8.09,"low_price":7.89,"number_of_trades":"2607","open_price":8.01,"open_time":"2026-03-05 10:01:00","pre_close_price":7.91,"ticker":"SOJA3","traded_qty":"1259700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.990863728076983,"close_price":8.07,"close_time":"2026-03-06 18:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-06","financial_volume":10297027,"high_price":8.17,"low_price":7.89,"number_of_trades":"2873","open_price":7.91,"open_time":"2026-03-06 10:02:00","pre_close_price":8.07,"ticker":"SOJA3","traded_qty":"1288600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.106965883087165,"close_price":8.2,"close_time":"2026-03-09 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-09","financial_volume":7794037,"high_price":8.2,"low_price":8.01,"number_of_trades":"1512","open_price":8.1,"open_time":"2026-03-09 10:03:33","pre_close_price":8.2,"ticker":"SOJA3","traded_qty":"961400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.331685662371985,"close_price":8.42,"close_time":"2026-03-10 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-10","financial_volume":10088005,"high_price":8.42,"low_price":8.15,"number_of_trades":"2965","open_price":8.18,"open_time":"2026-03-10 10:03:45","pre_close_price":8.42,"ticker":"SOJA3","traded_qty":"1210800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.29182698446478,"close_price":8.23,"close_time":"2026-03-11 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-11","financial_volume":7792659,"high_price":8.45,"low_price":8.22,"number_of_trades":"2192","open_price":8.4,"open_time":"2026-03-11 10:01:00","pre_close_price":8.23,"ticker":"SOJA3","traded_qty":"939800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.118319493871095,"close_price":8.11,"close_time":"2026-03-12 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-12","financial_volume":8212492,"high_price":8.22,"low_price":8.05,"number_of_trades":"2886","open_price":8.22,"open_time":"2026-03-12 10:01:00","pre_close_price":8.11,"ticker":"SOJA3","traded_qty":"1011600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.13761386138614,"close_price":8.06,"close_time":"2026-03-13 17:07:30","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-13","financial_volume":4931394,"high_price":8.26,"low_price":8.04,"number_of_trades":"1443","open_price":8.11,"open_time":"2026-03-13 10:03:40","pre_close_price":8.06,"ticker":"SOJA3","traded_qty":"606000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.13465989274626,"close_price":8.09,"close_time":"2026-03-16 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-16","financial_volume":2882110,"high_price":8.25,"low_price":8.09,"number_of_trades":"973","open_price":8.15,"open_time":"2026-03-16 10:01:00","pre_close_price":8.09,"ticker":"SOJA3","traded_qty":"354300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.179639722863742,"close_price":8.16,"close_time":"2026-03-17 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-17","financial_volume":3541784,"high_price":8.26,"low_price":8.09,"number_of_trades":"868","open_price":8.1,"open_time":"2026-03-17 10:03:49","pre_close_price":8.16,"ticker":"SOJA3","traded_qty":"433000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.180928529004158,"close_price":8.12,"close_time":"2026-03-18 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-18","financial_volume":4132187,"high_price":8.24,"low_price":8.12,"number_of_trades":"1203","open_price":8.14,"open_time":"2026-03-18 10:01:00","pre_close_price":8.12,"ticker":"SOJA3","traded_qty":"505100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.053965481171549,"close_price":8.13,"close_time":"2026-03-19 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-19","financial_volume":7699591,"high_price":8.14,"low_price":8,"number_of_trades":"2149","open_price":8.09,"open_time":"2026-03-19 10:02:00","pre_close_price":8.13,"ticker":"SOJA3","traded_qty":"956000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.045734091440144,"close_price":8.15,"close_time":"2026-03-20 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-20","financial_volume":10329918,"high_price":8.16,"low_price":7.97,"number_of_trades":"2488","open_price":8.1,"open_time":"2026-03-20 10:03:42","pre_close_price":8.15,"ticker":"SOJA3","traded_qty":"1283900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":8.009617784272947,"close_price":8.06,"close_time":"2026-03-23 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-23","financial_volume":14249911,"high_price":8.24,"low_price":7.87,"number_of_trades":"2540","open_price":8.16,"open_time":"2026-03-23 10:03:43","pre_close_price":8.06,"ticker":"SOJA3","traded_qty":"1779100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.74430772746564,"close_price":7.69,"close_time":"2026-03-24 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-24","financial_volume":23721589,"high_price":7.97,"low_price":7.66,"number_of_trades":"5132","open_price":7.95,"open_time":"2026-03-24 10:03:54","pre_close_price":7.69,"ticker":"SOJA3","traded_qty":"3063100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.966252379997996,"close_price":6.85,"close_time":"2026-03-25 17:07:53","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-25","financial_volume":55612986,"high_price":7.47,"low_price":6.76,"number_of_trades":"11534","open_price":7.29,"open_time":"2026-03-25 10:10:09","pre_close_price":6.85,"ticker":"SOJA3","traded_qty":"7983200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.861863685117171,"close_price":6.8,"close_time":"2026-03-26 17:07:33","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-26","financial_volume":21111896,"high_price":6.99,"low_price":6.76,"number_of_trades":"3517","open_price":6.84,"open_time":"2026-03-26 10:03:00","pre_close_price":6.8,"ticker":"SOJA3","traded_qty":"3076700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.7910512143074895,"close_price":6.75,"close_time":"2026-03-27 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-27","financial_volume":13366147,"high_price":6.9,"low_price":6.72,"number_of_trades":"3661","open_price":6.8,"open_time":"2026-03-27 10:02:00","pre_close_price":6.75,"ticker":"SOJA3","traded_qty":"1968200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.9692266113955945,"close_price":6.96,"close_time":"2026-03-30 17:57:50","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-30","financial_volume":17148479,"high_price":7.1,"low_price":6.83,"number_of_trades":"3255","open_price":6.83,"open_time":"2026-03-30 10:03:54","pre_close_price":6.96,"ticker":"SOJA3","traded_qty":"2460600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.15114984947072,"close_price":7.13,"close_time":"2026-03-31 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-03-31","financial_volume":14727078,"high_price":7.24,"low_price":6.97,"number_of_trades":"3451","open_price":6.97,"open_time":"2026-03-31 10:03:35","pre_close_price":7.13,"ticker":"SOJA3","traded_qty":"2059400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.166468906747209,"close_price":7.1,"close_time":"2026-04-01 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-01","financial_volume":13287350,"high_price":7.25,"low_price":7.09,"number_of_trades":"2975","open_price":7.15,"open_time":"2026-04-01 10:03:58","pre_close_price":7.1,"ticker":"SOJA3","traded_qty":"1854100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.246724706744868,"close_price":7.49,"close_time":"2026-04-02 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-02","financial_volume":15815252,"high_price":7.49,"low_price":6.98,"number_of_trades":"2544","open_price":7.05,"open_time":"2026-04-02 10:03:59","pre_close_price":7.49,"ticker":"SOJA3","traded_qty":"2182400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.450580221036585,"close_price":7.38,"close_time":"2026-04-06 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-06","financial_volume":7820129,"high_price":7.61,"low_price":7.32,"number_of_trades":"2653","open_price":7.44,"open_time":"2026-04-06 10:02:00","pre_close_price":7.38,"ticker":"SOJA3","traded_qty":"1049600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.18023341873043,"close_price":7.13,"close_time":"2026-04-07 17:07:51","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-07","financial_volume":7567248,"high_price":7.42,"low_price":7.11,"number_of_trades":"2454","open_price":7.42,"open_time":"2026-04-07 10:00:00","pre_close_price":7.13,"ticker":"SOJA3","traded_qty":"1053900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.322785445420326,"close_price":7.28,"close_time":"2026-04-08 17:07:35","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-08","financial_volume":8170764,"high_price":7.43,"low_price":7.21,"number_of_trades":"2702","open_price":7.33,"open_time":"2026-04-08 10:03:52","pre_close_price":7.28,"ticker":"SOJA3","traded_qty":"1115800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.4984496622708265,"close_price":7.58,"close_time":"2026-04-09 17:07:45","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-09","financial_volume":4662536,"high_price":7.58,"low_price":7.34,"number_of_trades":"2171","open_price":7.35,"open_time":"2026-04-09 10:03:42","pre_close_price":7.58,"ticker":"SOJA3","traded_qty":"621800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.510268636668905,"close_price":7.47,"close_time":"2026-04-10 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-10","financial_volume":5591395,"high_price":7.65,"low_price":7.44,"number_of_trades":"1565","open_price":7.58,"open_time":"2026-04-10 10:01:00","pre_close_price":7.47,"ticker":"SOJA3","traded_qty":"744500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.443226620406876,"close_price":7.51,"close_time":"2026-04-13 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-13","financial_volume":4719750,"high_price":7.52,"low_price":7.37,"number_of_trades":"1526","open_price":7.42,"open_time":"2026-04-13 10:03:00","pre_close_price":7.51,"ticker":"SOJA3","traded_qty":"634100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.500512755425816,"close_price":7.45,"close_time":"2026-04-14 17:07:46","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-14","financial_volume":5909654,"high_price":7.57,"low_price":7.43,"number_of_trades":"1782","open_price":7.52,"open_time":"2026-04-14 10:01:00","pre_close_price":7.45,"ticker":"SOJA3","traded_qty":"787900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.308357216850829,"close_price":7.21,"close_time":"2026-04-15 17:07:34","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-15","financial_volume":8466001,"high_price":7.5,"low_price":7.21,"number_of_trades":"2613","open_price":7.45,"open_time":"2026-04-15 10:03:30","pre_close_price":7.21,"ticker":"SOJA3","traded_qty":"1158400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.152357940507955,"close_price":7.12,"close_time":"2026-04-16 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-16","financial_volume":7237471,"high_price":7.32,"low_price":7.09,"number_of_trades":"2047","open_price":7.22,"open_time":"2026-04-16 10:01:00","pre_close_price":7.12,"ticker":"SOJA3","traded_qty":"1011900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.205844629062819,"close_price":7.21,"close_time":"2026-04-17 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-17","financial_volume":4943930,"high_price":7.3,"low_price":7.15,"number_of_trades":"1246","open_price":7.26,"open_time":"2026-04-17 10:03:45","pre_close_price":7.21,"ticker":"SOJA3","traded_qty":"686100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.094881298449613,"close_price":7.06,"close_time":"2026-04-20 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-20","financial_volume":8786301,"high_price":7.27,"low_price":7.04,"number_of_trades":"2218","open_price":7.25,"open_time":"2026-04-20 10:01:00","pre_close_price":7.06,"ticker":"SOJA3","traded_qty":"1238400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.136600167119282,"close_price":7.15,"close_time":"2026-04-22 17:07:54","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-22","financial_volume":6832581,"high_price":7.21,"low_price":7.05,"number_of_trades":"2520","open_price":7.06,"open_time":"2026-04-22 10:01:00","pre_close_price":7.15,"ticker":"SOJA3","traded_qty":"957400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.097162433995474,"close_price":7.04,"close_time":"2026-04-23 17:07:51","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-23","financial_volume":5645083,"high_price":7.17,"low_price":7.04,"number_of_trades":"2161","open_price":7.15,"open_time":"2026-04-23 10:01:00","pre_close_price":7.04,"ticker":"SOJA3","traded_qty":"795400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.069452903921304,"close_price":7.07,"close_time":"2026-04-24 17:07:33","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-24","financial_volume":5246241,"high_price":7.11,"low_price":7.01,"number_of_trades":"1307","open_price":7.03,"open_time":"2026-04-24 10:00:00","pre_close_price":7.07,"ticker":"SOJA3","traded_qty":"742100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.088447951353699,"close_price":7,"close_time":"2026-04-27 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-27","financial_volume":4895991,"high_price":7.17,"low_price":7,"number_of_trades":"1664","open_price":7.09,"open_time":"2026-04-27 10:00:00","pre_close_price":7,"ticker":"SOJA3","traded_qty":"690700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.935205428100165,"close_price":6.97,"close_time":"2026-04-28 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-28","financial_volume":9250177,"high_price":7.05,"low_price":6.88,"number_of_trades":"2358","open_price":7.05,"open_time":"2026-04-28 10:01:00","pre_close_price":6.97,"ticker":"SOJA3","traded_qty":"1333800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.918644155844156,"close_price":6.88,"close_time":"2026-04-29 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-29","financial_volume":6659195,"high_price":7.06,"low_price":6.85,"number_of_trades":"2289","open_price":6.93,"open_time":"2026-04-29 10:03:47","pre_close_price":6.88,"ticker":"SOJA3","traded_qty":"962500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.991004566210045,"close_price":6.99,"close_time":"2026-04-30 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-04-30","financial_volume":4746193,"high_price":7.06,"low_price":6.91,"number_of_trades":"1529","open_price":6.95,"open_time":"2026-04-30 10:00:00","pre_close_price":6.99,"ticker":"SOJA3","traded_qty":"678900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.055411992263056,"close_price":7.05,"close_time":"2026-05-04 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-04","financial_volume":3647648,"high_price":7.14,"low_price":7,"number_of_trades":"1386","open_price":7.01,"open_time":"2026-05-04 10:03:37","pre_close_price":7.05,"ticker":"SOJA3","traded_qty":"517000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.0435552691867125,"close_price":7.04,"close_time":"2026-05-05 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-05","financial_volume":4919219,"high_price":7.12,"low_price":6.98,"number_of_trades":"1703","open_price":7.05,"open_time":"2026-05-05 10:03:30","pre_close_price":7.04,"ticker":"SOJA3","traded_qty":"698400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.052437842064113,"close_price":7.09,"close_time":"2026-05-06 17:06:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-06","financial_volume":4510034,"high_price":7.12,"low_price":6.97,"number_of_trades":"1822","open_price":7.05,"open_time":"2026-05-06 10:03:41","pre_close_price":7.09,"ticker":"SOJA3","traded_qty":"639500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.046383701188455,"close_price":7.02,"close_time":"2026-05-07 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-07","financial_volume":5395416,"high_price":7.14,"low_price":6.98,"number_of_trades":"1699","open_price":7.07,"open_time":"2026-05-07 10:03:59","pre_close_price":7.02,"ticker":"SOJA3","traded_qty":"765700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.955604738727156,"close_price":6.93,"close_time":"2026-05-08 17:07:49","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-08","financial_volume":7573958,"high_price":7.09,"low_price":6.9,"number_of_trades":"2308","open_price":7.04,"open_time":"2026-05-08 10:03:52","pre_close_price":6.93,"ticker":"SOJA3","traded_qty":"1088900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.805988685099005,"close_price":6.73,"close_time":"2026-05-11 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-11","financial_volume":7458683,"high_price":6.99,"low_price":6.73,"number_of_trades":"2043","open_price":6.97,"open_time":"2026-05-11 10:01:00","pre_close_price":6.73,"ticker":"SOJA3","traded_qty":"1095900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.864406594738756,"close_price":6.84,"close_time":"2026-05-12 17:07:52","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-12","financial_volume":5662449,"high_price":6.95,"low_price":6.73,"number_of_trades":"1671","open_price":6.77,"open_time":"2026-05-12 10:02:00","pre_close_price":6.84,"ticker":"SOJA3","traded_qty":"824900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.774262779890156,"close_price":6.61,"close_time":"2026-05-13 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-13","financial_volume":6413872,"high_price":6.97,"low_price":6.61,"number_of_trades":"2315","open_price":6.9,"open_time":"2026-05-13 10:02:00","pre_close_price":6.61,"ticker":"SOJA3","traded_qty":"946800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.403430640913082,"close_price":6.44,"close_time":"2026-05-14 17:07:52","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-14","financial_volume":14587015,"high_price":6.72,"low_price":6.26,"number_of_trades":"4076","open_price":6.59,"open_time":"2026-05-14 10:03:31","pre_close_price":6.44,"ticker":"SOJA3","traded_qty":"2278000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.414342188488298,"close_price":6.37,"close_time":"2026-05-15 17:07:55","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-15","financial_volume":4056430,"high_price":6.55,"low_price":6.32,"number_of_trades":"1829","open_price":6.39,"open_time":"2026-05-15 10:03:31","pre_close_price":6.37,"ticker":"SOJA3","traded_qty":"632400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.342381162619573,"close_price":6.37,"close_time":"2026-05-18 17:07:41","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-18","financial_volume":4309648,"high_price":6.4,"low_price":6.25,"number_of_trades":"2489","open_price":6.37,"open_time":"2026-05-18 10:02:00","pre_close_price":6.37,"ticker":"SOJA3","traded_qty":"679500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.3723832402234635,"close_price":6.37,"close_time":"2026-05-19 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-19","financial_volume":5703283,"high_price":6.45,"low_price":6.27,"number_of_trades":"1955","open_price":6.43,"open_time":"2026-05-19 10:02:00","pre_close_price":6.37,"ticker":"SOJA3","traded_qty":"895000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.497616108625212,"close_price":6.65,"close_time":"2026-05-20 17:07:50","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-20","financial_volume":4211105,"high_price":6.65,"low_price":6.35,"number_of_trades":"1635","open_price":6.38,"open_time":"2026-05-20 10:03:41","pre_close_price":6.65,"ticker":"SOJA3","traded_qty":"648100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.429243212669683,"close_price":6.39,"close_time":"2026-05-21 17:07:50","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-21","financial_volume":5683451,"high_price":6.65,"low_price":6.32,"number_of_trades":"2237","open_price":6.65,"open_time":"2026-05-21 10:07:00","pre_close_price":6.39,"ticker":"SOJA3","traded_qty":"884000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.320925768822906,"close_price":6.34,"close_time":"2026-05-22 17:07:55","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-22","financial_volume":5960633,"high_price":6.43,"low_price":6.21,"number_of_trades":"1634","open_price":6.37,"open_time":"2026-05-22 10:00:00","pre_close_price":6.34,"ticker":"SOJA3","traded_qty":"943000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.575829165063486,"close_price":6.67,"close_time":"2026-05-25 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-25","financial_volume":8545290,"high_price":6.69,"low_price":6.37,"number_of_trades":"2190","open_price":6.37,"open_time":"2026-05-25 10:02:00","pre_close_price":6.67,"ticker":"SOJA3","traded_qty":"1299500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.55426245210728,"close_price":6.53,"close_time":"2026-05-26 17:07:49","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-26","financial_volume":6842650,"high_price":6.67,"low_price":6.48,"number_of_trades":"2177","open_price":6.67,"open_time":"2026-05-26 10:01:00","pre_close_price":6.53,"ticker":"SOJA3","traded_qty":"1044000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.425834214701216,"close_price":6.36,"close_time":"2026-05-27 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-27","financial_volume":4860501,"high_price":6.59,"low_price":6.35,"number_of_trades":"1755","open_price":6.59,"open_time":"2026-05-27 10:00:00","pre_close_price":6.36,"ticker":"SOJA3","traded_qty":"756400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.375714659685864,"close_price":6.35,"close_time":"2026-05-28 17:07:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-28","financial_volume":4871046,"high_price":6.43,"low_price":6.32,"number_of_trades":"2289","open_price":6.33,"open_time":"2026-05-28 10:02:00","pre_close_price":6.35,"ticker":"SOJA3","traded_qty":"764000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.281514883955601,"close_price":6.28,"close_time":"2026-05-29 17:07:58","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-05-29","financial_volume":4979985,"high_price":6.38,"low_price":6.21,"number_of_trades":"1772","open_price":6.35,"open_time":"2026-05-29 10:01:00","pre_close_price":6.28,"ticker":"SOJA3","traded_qty":"792800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.2403037361408735,"close_price":6.25,"close_time":"2026-06-01 17:03:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-01","financial_volume":6697718,"high_price":6.32,"low_price":6.17,"number_of_trades":"2497","open_price":6.28,"open_time":"2026-06-01 10:01:00","pre_close_price":6.25,"ticker":"SOJA3","traded_qty":"1073300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.355058302238806,"close_price":6.4,"close_time":"2026-06-02 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-02","financial_volume":2725049,"high_price":6.4,"low_price":6.27,"number_of_trades":"1487","open_price":6.3,"open_time":"2026-06-02 10:00:06","pre_close_price":6.4,"ticker":"SOJA3","traded_qty":"428800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.239351227869789,"close_price":6.21,"close_time":"2026-06-03 17:05:40","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-03","financial_volume":5462552,"high_price":6.39,"low_price":6.15,"number_of_trades":"1560","open_price":6.3,"open_time":"2026-06-03 10:03:59","pre_close_price":6.21,"ticker":"SOJA3","traded_qty":"875500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.1733209587603906,"close_price":6.11,"close_time":"2026-06-05 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-05","financial_volume":7649362,"high_price":6.34,"low_price":6.1,"number_of_trades":"2274","open_price":6.28,"open_time":"2026-06-05 10:02:00","pre_close_price":6.11,"ticker":"SOJA3","traded_qty":"1239100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.108031424411551,"close_price":6.12,"close_time":"2026-06-08 17:05:43","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-08","financial_volume":10068479,"high_price":6.19,"low_price":6.01,"number_of_trades":"2457","open_price":6.11,"open_time":"2026-06-08 10:01:00","pre_close_price":6.12,"ticker":"SOJA3","traded_qty":"1648400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.412801834614866,"close_price":6.58,"close_time":"2026-06-09 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-09","financial_volume":9507620,"high_price":6.58,"low_price":6.14,"number_of_trades":"2581","open_price":6.14,"open_time":"2026-06-09 10:02:00","pre_close_price":6.58,"ticker":"SOJA3","traded_qty":"1482600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.328598964082534,"close_price":6.28,"close_time":"2026-06-10 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-10","financial_volume":7453191,"high_price":6.56,"low_price":6.24,"number_of_trades":"3267","open_price":6.5,"open_time":"2026-06-10 10:08:09","pre_close_price":6.28,"ticker":"SOJA3","traded_qty":"1177700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.229320171235065,"close_price":6.31,"close_time":"2026-06-11 17:05:48","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-11","financial_volume":9749509,"high_price":6.38,"low_price":6.07,"number_of_trades":"2781","open_price":6.35,"open_time":"2026-06-11 10:02:00","pre_close_price":6.31,"ticker":"SOJA3","traded_qty":"1565100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.267522110399512,"close_price":6.15,"close_time":"2026-06-12 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-12","financial_volume":4110241,"high_price":6.44,"low_price":6.15,"number_of_trades":"1862","open_price":6.31,"open_time":"2026-06-12 10:03:47","pre_close_price":6.15,"ticker":"SOJA3","traded_qty":"655800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.144037037037037,"close_price":6.07,"close_time":"2026-06-15 17:05:35","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-15","financial_volume":4644892,"high_price":6.26,"low_price":6.06,"number_of_trades":"1761","open_price":6.25,"open_time":"2026-06-15 10:03:00","pre_close_price":6.07,"ticker":"SOJA3","traded_qty":"756000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.089723211209372,"close_price":6.14,"close_time":"2026-06-16 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-16","financial_volume":5302322,"high_price":6.17,"low_price":6.01,"number_of_trades":"1961","open_price":6.1,"open_time":"2026-06-16 10:00:00","pre_close_price":6.14,"ticker":"SOJA3","traded_qty":"870700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.0543452277845144,"close_price":5.95,"close_time":"2026-06-17 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-17","financial_volume":6990347,"high_price":6.2,"low_price":5.93,"number_of_trades":"2316","open_price":6.18,"open_time":"2026-06-17 10:01:00","pre_close_price":5.95,"ticker":"SOJA3","traded_qty":"1154600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.884264784946237,"close_price":5.8,"close_time":"2026-06-18 17:05:48","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-18","financial_volume":4377893,"high_price":6.01,"low_price":5.8,"number_of_trades":"1628","open_price":6,"open_time":"2026-06-18 10:01:00","pre_close_price":5.8,"ticker":"SOJA3","traded_qty":"744000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.893697323462415,"close_price":5.88,"close_time":"2026-06-19 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-19","financial_volume":4139733,"high_price":5.94,"low_price":5.75,"number_of_trades":"1859","open_price":5.81,"open_time":"2026-06-19 10:01:00","pre_close_price":5.88,"ticker":"SOJA3","traded_qty":"702400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.8327159367396595,"close_price":5.8,"close_time":"2026-06-22 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-22","financial_volume":5753391,"high_price":5.92,"low_price":5.78,"number_of_trades":"2439","open_price":5.88,"open_time":"2026-06-22 10:03:30","pre_close_price":5.8,"ticker":"SOJA3","traded_qty":"986400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.907207531496608,"close_price":5.97,"close_time":"2026-06-23 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-23","financial_volume":4266776,"high_price":5.99,"low_price":5.73,"number_of_trades":"1722","open_price":5.8,"open_time":"2026-06-23 10:01:00","pre_close_price":5.97,"ticker":"SOJA3","traded_qty":"722300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.994752421959096,"close_price":6.01,"close_time":"2026-06-24 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-24","financial_volume":2227650,"high_price":6.05,"low_price":5.9,"number_of_trades":"1294","open_price":5.9,"open_time":"2026-06-24 10:02:00","pre_close_price":6.01,"ticker":"SOJA3","traded_qty":"371600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.979334619093539,"close_price":5.91,"close_time":"2026-06-25 17:05:45","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-25","financial_volume":4340399,"high_price":6.07,"low_price":5.91,"number_of_trades":"3520","open_price":6.07,"open_time":"2026-06-25 10:03:36","pre_close_price":5.91,"ticker":"SOJA3","traded_qty":"725900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.011152394775037,"close_price":6.03,"close_time":"2026-06-26 17:05:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-26","financial_volume":2070842,"high_price":6.06,"low_price":5.91,"number_of_trades":"1043","open_price":5.91,"open_time":"2026-06-26 10:01:00","pre_close_price":6.03,"ticker":"SOJA3","traded_qty":"344500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.180103130088655,"close_price":6.2,"close_time":"2026-06-29 17:05:57","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-29","financial_volume":3415743,"high_price":6.25,"low_price":6,"number_of_trades":"1099","open_price":6.05,"open_time":"2026-06-29 10:01:00","pre_close_price":6.2,"ticker":"SOJA3","traded_qty":"552700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.161027777777778,"close_price":6.15,"close_time":"2026-06-30 17:05:38","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-06-30","financial_volume":4214143,"high_price":6.24,"low_price":6.03,"number_of_trades":"1977","open_price":6.2,"open_time":"2026-06-30 10:00:00","pre_close_price":6.15,"ticker":"SOJA3","traded_qty":"684000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.056127450980392,"close_price":6.02,"close_time":"2026-07-01 17:05:53","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-01","financial_volume":1482540,"high_price":6.23,"low_price":6,"number_of_trades":"934","open_price":6.23,"open_time":"2026-07-01 10:01:00","pre_close_price":6.02,"ticker":"SOJA3","traded_qty":"244800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.086291806020067,"close_price":6.07,"close_time":"2026-07-02 17:03:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-02","financial_volume":1455841,"high_price":6.15,"low_price":6.01,"number_of_trades":"896","open_price":6.03,"open_time":"2026-07-02 10:01:00","pre_close_price":6.07,"ticker":"SOJA3","traded_qty":"239200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.150624657534246,"close_price":6.13,"close_time":"2026-07-03 17:05:49","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-03","financial_volume":2244978,"high_price":6.24,"low_price":6.09,"number_of_trades":"1249","open_price":6.11,"open_time":"2026-07-03 10:01:00","pre_close_price":6.13,"ticker":"SOJA3","traded_qty":"365000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.982300095571838,"close_price":5.94,"close_time":"2026-07-06 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-06","financial_volume":1877844,"high_price":6.24,"low_price":5.93,"number_of_trades":"999","open_price":6.24,"open_time":"2026-07-06 10:02:00","pre_close_price":5.94,"ticker":"SOJA3","traded_qty":"313900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.9587534626038785,"close_price":5.89,"close_time":"2026-07-07 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-07","financial_volume":2366221,"high_price":6.07,"low_price":5.89,"number_of_trades":"1481","open_price":5.98,"open_time":"2026-07-07 10:00:00","pre_close_price":5.89,"ticker":"SOJA3","traded_qty":"397100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.925475972958158,"close_price":5.89,"close_time":"2026-07-08 17:05:56","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-08","financial_volume":3243013,"high_price":6.01,"low_price":5.82,"number_of_trades":"1483","open_price":5.87,"open_time":"2026-07-08 10:01:00","pre_close_price":5.89,"ticker":"SOJA3","traded_qty":"547300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.004918861399308,"close_price":6.01,"close_time":"2026-07-09 17:05:53","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-09","financial_volume":2257249,"high_price":6.06,"low_price":5.89,"number_of_trades":"926","open_price":5.89,"open_time":"2026-07-09 10:00:00","pre_close_price":6.01,"ticker":"SOJA3","traded_qty":"375900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.140736399158401,"close_price":6.16,"close_time":"2026-07-10 17:05:44","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-10","financial_volume":4086046,"high_price":6.22,"low_price":6.03,"number_of_trades":"1568","open_price":6.06,"open_time":"2026-07-10 10:00:00","pre_close_price":6.16,"ticker":"SOJA3","traded_qty":"665400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.089980404964075,"close_price":6.03,"close_time":"2026-07-13 17:05:55","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-13","financial_volume":2797128,"high_price":6.18,"low_price":6.03,"number_of_trades":"1409","open_price":6.15,"open_time":"2026-07-13 10:03:36","pre_close_price":6.03,"ticker":"SOJA3","traded_qty":"459300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.098133745963401,"close_price":6.16,"close_time":"2026-07-14 17:05:40","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-14","financial_volume":4532133,"high_price":6.18,"low_price":5.96,"number_of_trades":"1582","open_price":6.06,"open_time":"2026-07-14 10:00:00","pre_close_price":6.16,"ticker":"SOJA3","traded_qty":"743200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.053379814077025,"close_price":6.01,"close_time":"2026-07-15 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-15","financial_volume":1823278,"high_price":6.14,"low_price":6,"number_of_trades":"1065","open_price":6.06,"open_time":"2026-07-15 10:02:00","pre_close_price":6.01,"ticker":"SOJA3","traded_qty":"301200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.024013993262503,"close_price":6.01,"close_time":"2026-07-16 17:05:44","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-16","financial_volume":2324667,"high_price":6.06,"low_price":5.98,"number_of_trades":"1034","open_price":6.01,"open_time":"2026-07-16 10:01:00","pre_close_price":6.01,"ticker":"SOJA3","traded_qty":"385900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.0363113161729,"close_price":6.04,"close_time":"2026-07-17 17:05:54","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-17","financial_volume":2485753,"high_price":6.08,"low_price":6,"number_of_trades":"1196","open_price":6.02,"open_time":"2026-07-17 10:01:00","pre_close_price":6.04,"ticker":"SOJA3","traded_qty":"411800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.995993667803215,"close_price":5.96,"close_time":"2026-07-20 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-20","financial_volume":2461955,"high_price":6.09,"low_price":5.94,"number_of_trades":"1118","open_price":6.03,"open_time":"2026-07-20 10:01:00","pre_close_price":5.96,"ticker":"SOJA3","traded_qty":"410600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.810696217219773,"close_price":5.8,"close_time":"2026-07-21 17:05:40","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-21","financial_volume":5007658,"high_price":5.99,"low_price":5.71,"number_of_trades":"1707","open_price":5.99,"open_time":"2026-07-21 10:01:00","pre_close_price":5.8,"ticker":"SOJA3","traded_qty":"861800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.906629167238305,"close_price":5.87,"close_time":"2026-07-22 17:05:34","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-22","financial_volume":4305342,"high_price":6,"low_price":5.8,"number_of_trades":"1301","open_price":5.83,"open_time":"2026-07-22 10:01:00","pre_close_price":5.87,"ticker":"SOJA3","traded_qty":"728900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.711806294839158,"close_price":5.61,"close_time":"2026-07-23 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-23","financial_volume":4936143,"high_price":5.92,"low_price":5.61,"number_of_trades":"1884","open_price":5.89,"open_time":"2026-07-23 10:02:00","pre_close_price":5.61,"ticker":"SOJA3","traded_qty":"864200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.6135858693339005,"close_price":5.58,"close_time":"2026-07-24 17:05:51","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-24","financial_volume":2637824,"high_price":5.69,"low_price":5.56,"number_of_trades":"1417","open_price":5.6,"open_time":"2026-07-24 10:03:56","pre_close_price":5.58,"ticker":"SOJA3","traded_qty":"469900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.815497864906832,"close_price":5.92,"close_time":"2026-07-27 17:05:34","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-27","financial_volume":5992289,"high_price":5.96,"low_price":5.59,"number_of_trades":"2170","open_price":5.59,"open_time":"2026-07-27 10:02:00","pre_close_price":5.92,"ticker":"SOJA3","traded_qty":"1030400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.720925384280291,"close_price":5.5,"close_time":"2026-07-28 17:05:45","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-28","financial_volume":9192955,"high_price":6.12,"low_price":5.5,"number_of_trades":"3106","open_price":5.93,"open_time":"2026-07-28 10:00:04","pre_close_price":5.5,"ticker":"SOJA3","traded_qty":"1606900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.395657869934024,"close_price":5.35,"close_time":"2026-07-29 17:05:35","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-29","financial_volume":5724793,"high_price":5.55,"low_price":5.32,"number_of_trades":"2468","open_price":5.53,"open_time":"2026-07-29 10:03:49","pre_close_price":5.35,"ticker":"SOJA3","traded_qty":"1061000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.455466450486406,"close_price":5.51,"close_time":"2026-07-30 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-30","financial_volume":4374193,"high_price":5.55,"low_price":5.33,"number_of_trades":"1958","open_price":5.38,"open_time":"2026-07-30 10:03:48","pre_close_price":5.51,"ticker":"SOJA3","traded_qty":"801800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.518244245767548,"close_price":5.51,"close_time":"2026-07-31 17:05:35","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-07-31","financial_volume":2900941,"high_price":5.58,"low_price":5.46,"number_of_trades":"1547","open_price":5.51,"open_time":"2026-07-31 12:50:00","pre_close_price":5.51,"ticker":"SOJA3","traded_qty":"525700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.510385032537961,"close_price":5.53,"close_time":"2026-08-03 17:05:49","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-03","financial_volume":4064460,"high_price":5.59,"low_price":5.43,"number_of_trades":"2267","open_price":5.52,"open_time":"2026-08-03 10:03:58","pre_close_price":5.53,"ticker":"SOJA3","traded_qty":"737600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.583619846261356,"close_price":5.56,"close_time":"2026-08-04 17:05:38","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-04","financial_volume":3196064,"high_price":5.66,"low_price":5.53,"number_of_trades":"1678","open_price":5.55,"open_time":"2026-08-04 10:01:00","pre_close_price":5.56,"ticker":"SOJA3","traded_qty":"572400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.567818532818533,"close_price":5.49,"close_time":"2026-08-05 17:05:55","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-05","financial_volume":4326195,"high_price":5.72,"low_price":5.46,"number_of_trades":"1902","open_price":5.56,"open_time":"2026-08-05 10:02:00","pre_close_price":5.49,"ticker":"SOJA3","traded_qty":"777000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.44982545597176,"close_price":5.43,"close_time":"2026-08-06 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-06","financial_volume":2778866,"high_price":5.53,"low_price":5.4,"number_of_trades":"1544","open_price":5.45,"open_time":"2026-08-06 10:01:00","pre_close_price":5.43,"ticker":"SOJA3","traded_qty":"509900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.381814356435644,"close_price":5.37,"close_time":"2026-08-07 17:05:40","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-07","financial_volume":2174253,"high_price":5.56,"low_price":5.35,"number_of_trades":"1737","open_price":5.52,"open_time":"2026-08-07 10:00:00","pre_close_price":5.37,"ticker":"SOJA3","traded_qty":"404000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.299395496818405,"close_price":5.26,"close_time":"2026-08-10 17:05:33","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-10","financial_volume":2165333,"high_price":5.4,"low_price":5.26,"number_of_trades":"1185","open_price":5.37,"open_time":"2026-08-10 10:01:00","pre_close_price":5.26,"ticker":"SOJA3","traded_qty":"408600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.058755730189914,"close_price":4.98,"close_time":"2026-08-11 17:59:53","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-11","financial_volume":5407304,"high_price":5.29,"low_price":4.97,"number_of_trades":"2708","open_price":5.26,"open_time":"2026-08-11 10:03:32","pre_close_price":4.98,"ticker":"SOJA3","traded_qty":"1068900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.022662116040956,"close_price":5,"close_time":"2026-08-12 17:05:54","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-12","financial_volume":2060296,"high_price":5.06,"low_price":4.99,"number_of_trades":"1381","open_price":4.99,"open_time":"2026-08-12 10:01:00","pre_close_price":5,"ticker":"SOJA3","traded_qty":"410200","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.053412746585736,"close_price":5.05,"close_time":"2026-08-13 17:05:35","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-13","financial_volume":3330199,"high_price":5.11,"low_price":4.95,"number_of_trades":"2110","open_price":5.05,"open_time":"2026-08-13 10:03:46","pre_close_price":5.05,"ticker":"SOJA3","traded_qty":"659000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":4.995050485052465,"close_price":5.03,"close_time":"2026-08-14 17:05:30","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-14","financial_volume":2523000,"high_price":5.07,"low_price":4.93,"number_of_trades":"1563","open_price":5.07,"open_time":"2026-08-14 10:03:32","pre_close_price":5.03,"ticker":"SOJA3","traded_qty":"505100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":5.861493256669344,"close_price":5.95,"close_time":"2026-08-17 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-17","financial_volume":13864190,"high_price":6.06,"low_price":5.31,"number_of_trades":"4596","open_price":5.31,"open_time":"2026-08-17 10:08:41","pre_close_price":5.95,"ticker":"SOJA3","traded_qty":"2365300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.035223286781423,"close_price":6.11,"close_time":"2026-08-18 17:05:41","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-18","financial_volume":7432981,"high_price":6.19,"low_price":5.83,"number_of_trades":"2875","open_price":5.88,"open_time":"2026-08-18 10:03:37","pre_close_price":6.11,"ticker":"SOJA3","traded_qty":"1231600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.263771342610004,"close_price":6.32,"close_time":"2026-08-19 17:05:32","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-19","financial_volume":8327684,"high_price":6.35,"low_price":6.14,"number_of_trades":"2403","open_price":6.16,"open_time":"2026-08-19 10:08:43","pre_close_price":6.32,"ticker":"SOJA3","traded_qty":"1329500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.0847984467455625,"close_price":5.97,"close_time":"2026-08-20 17:05:46","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-20","financial_volume":3290659,"high_price":6.3,"low_price":5.93,"number_of_trades":"2019","open_price":6.3,"open_time":"2026-08-20 10:09:13","pre_close_price":5.97,"ticker":"SOJA3","traded_qty":"540800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.207619387027798,"close_price":6.38,"close_time":"2026-08-21 17:05:52","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-21","financial_volume":4354645,"high_price":6.38,"low_price":5.93,"number_of_trades":"2011","open_price":5.98,"open_time":"2026-08-21 10:03:00","pre_close_price":6.38,"ticker":"SOJA3","traded_qty":"701500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.581688923047363,"close_price":6.66,"close_time":"2026-08-24 17:05:55","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-24","financial_volume":6850880,"high_price":6.68,"low_price":6.29,"number_of_trades":"2713","open_price":6.29,"open_time":"2026-08-24 10:05:00","pre_close_price":6.66,"ticker":"SOJA3","traded_qty":"1040900","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.754443912366814,"close_price":6.89,"close_time":"2026-08-25 17:05:40","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-25","financial_volume":5641987,"high_price":6.95,"low_price":6.5,"number_of_trades":"3170","open_price":6.67,"open_time":"2026-08-25 10:02:00","pre_close_price":6.89,"ticker":"SOJA3","traded_qty":"835300","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.822993912562258,"close_price":6.7,"close_time":"2026-08-26 17:05:47","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-26","financial_volume":3698745,"high_price":6.93,"low_price":6.7,"number_of_trades":"1717","open_price":6.85,"open_time":"2026-08-26 10:01:00","pre_close_price":6.7,"ticker":"SOJA3","traded_qty":"542100","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.839892933618843,"close_price":6.87,"close_time":"2026-08-27 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-27","financial_volume":3513653,"high_price":6.93,"low_price":6.63,"number_of_trades":"1431","open_price":6.63,"open_time":"2026-08-27 10:02:00","pre_close_price":6.87,"ticker":"SOJA3","traded_qty":"513700","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.846032642812304,"close_price":6.91,"close_time":"2026-08-28 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-28","financial_volume":2181146,"high_price":6.91,"low_price":6.74,"number_of_trades":"1034","open_price":6.86,"open_time":"2026-08-28 10:03:00","pre_close_price":6.91,"ticker":"SOJA3","traded_qty":"318600","agressor_imbalance":null},{"candle_period":"1Y","avg_price":6.973492244525548,"close_price":6.9,"close_time":"2026-08-31 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-08-31","financial_volume":3057179,"high_price":7.05,"low_price":6.9,"number_of_trades":"1272","open_price":6.9,"open_time":"2026-08-31 10:02:00","pre_close_price":6.9,"ticker":"SOJA3","traded_qty":"438400","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.50765579984837,"close_price":7.68,"close_time":"2026-09-01 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-09-01","financial_volume":14853897,"high_price":7.78,"low_price":6.9,"number_of_trades":"4130","open_price":6.9,"open_time":"2026-09-01 10:00:00","pre_close_price":7.68,"ticker":"SOJA3","traded_qty":"1978500","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.9794907914385265,"close_price":8.1,"close_time":"2026-09-02 17:05:49","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-09-02","financial_volume":16030797,"high_price":8.15,"low_price":7.64,"number_of_trades":"4868","open_price":7.64,"open_time":"2026-09-02 10:03:42","pre_close_price":8.1,"ticker":"SOJA3","traded_qty":"2009000","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.946317135549872,"close_price":7.81,"close_time":"2026-09-03 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-09-03","financial_volume":8699628,"high_price":8.23,"low_price":7.8,"number_of_trades":"3700","open_price":8.08,"open_time":"2026-09-03 10:01:00","pre_close_price":7.81,"ticker":"SOJA3","traded_qty":"1094800","agressor_imbalance":null},{"candle_period":"1Y","avg_price":7.941710868936252,"close_price":7.88,"close_time":"2026-09-04 17:04:00","daily_cum_twap":null,"daily_cum_vwap":null,"date":"2026-09-04","financial_volume":8234760,"high_price":8.07,"low_price":7.71,"number_of_trades":"2534","open_price":7.81,"open_time":"2026-09-04 10:00:00","pre_close_price":7.88,"ticker":"SOJA3","traded_qty":"1036900","agressor_imbalance":null}]