[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f3vdqzghtv8ong":3,"$f33pbrpbytv3ev":43,"$f2mbmd5l7q2oup":98},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":36,"relatedTickers":37},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BRAP3","brap3","stock","Bradespar S.A.","Bradespar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.48,-0.5,-2.8889,"BRL","2026-10-22T23:48:01Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":26,"ebitMargin":26,"grossMargin":26,"netDebtToEbitda":32,"netDebtToEquity":33,"currentLiquidity":34,"liabilitiesToEquity":35},1.487,20.477,11.95,23.45,12.06,0.88,15.44,14.96,null,7868549000,526026000,7.26,6.58,7.22,-0.48,-0.03,5.69,0.0101,[],[38,39,40,41,42],"VALE3","CSNA3","GGBR4","USIM5","GOAU4",{"items":44,"totalItens":26,"success":96,"errors":97,"limitReached":26},[45,52,54,59,62,67,69,72,76,81,84,87,92,94],{"type":46,"category":47,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":51},0,"cash",0.740551,"2022-11-09T00:00:00","2022-11-21T00:00:00",1,{"type":51,"category":47,"amount":53,"approvalDate":49,"comDate":49,"paymentDate":50,"status":51},0.644996,{"type":51,"category":47,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":51},0.155277,"2022-12-21T00:00:00","2022-12-26T00:00:00","2023-05-15T00:00:00",{"type":46,"category":47,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":58,"status":51},1.12277,"2023-04-27T00:00:00",{"type":46,"category":47,"amount":63,"approvalDate":64,"comDate":65,"paymentDate":66,"status":51},0.549441,"2023-10-31T00:00:00","2023-11-21T00:00:00","2023-12-04T00:00:00",{"type":51,"category":47,"amount":68,"approvalDate":64,"comDate":65,"paymentDate":66,"status":51},1.07499,{"type":46,"category":47,"amount":48,"approvalDate":70,"comDate":70,"paymentDate":71,"status":51},"2024-04-29T00:00:00","2024-05-15T00:00:00",{"type":51,"category":47,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":51},0.816995,"2024-11-12T00:00:00","2024-11-21T00:00:00",{"type":51,"category":47,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":51},0.19111,"2024-12-16T00:00:00","2024-12-19T00:00:00","2025-05-15T00:00:00",{"type":46,"category":47,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":80,"status":51},0.836106,"2025-04-25T00:00:00",{"type":51,"category":47,"amount":48,"approvalDate":85,"comDate":85,"paymentDate":86,"status":51},"2025-11-12T00:00:00","2025-11-24T00:00:00",{"type":46,"category":47,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":51},0.597218,"2025-12-15T00:00:00","2025-12-17T00:00:00","2025-12-30T00:00:00",{"type":46,"category":47,"amount":77,"approvalDate":89,"comDate":90,"paymentDate":93,"status":51},"2026-03-13T00:00:00",{"type":51,"category":47,"amount":95,"approvalDate":89,"comDate":90,"paymentDate":93,"status":51},0.613941,true,[],{"items":99,"totalItens":26,"success":96,"errors":1167,"limitReached":26},[100,106,113,117,124,131,135,141,148,155,160,166,171,176,181,187,193,199,204,210,214,219,222,226,230,235,239,245,251,257,264,270,275,281,287,293,298,304,310,315,319,325,329,333,337,343,348,352,357,364,368,372,376,382,388,393,400,407,413,418,425,430,436,442,448,455,462,469,476,482,487,491,496,501,507,512,518,524,529,534,538,542,548,553,556,562,568,573,578,583,588,592,597,602,606,612,618,623,626,629,633,636,640,646,651,655,662,667,670,675,680,687,691,696,700,705,708,713,716,720,724,728,733,737,742,745,749,753,759,762,766,769,772,777,780,785,788,791,795,798,801,804,807,810,814,817,820,824,829,834,840,845,849,853,858,861,866,870,874,877,880,884,887,891,896,899,902,906,909,912,917,921,924,929,932,937,940,943,946,950,954,957,960,963,966,971,974,978,980,983,985,987,990,994,997,1000,1003,1007,1013,1018,1023,1026,1030,1034,1037,1040,1043,1046,1048,1050,1053,1056,1060,1063,1065,1068,1070,1074,1078,1081,1084,1086,1088,1091,1094,1097,1100,1103,1108,1112,1116,1120,1124,1127,1130,1133,1136,1140,1144,1147,1150,1153,1156,1158,1163],{"timestamp":101,"open":102,"high":103,"low":102,"close":104,"volume":105},"2025-10-23T00:00:00",15.99,16.12,16.09,13300,{"timestamp":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-10-26T00:00:00",16.04,16.17,16.03,16.05,20300,{"timestamp":114,"open":111,"high":115,"low":111,"close":104,"volume":116},"2025-10-27T00:00:00",16.25,38700,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-10-28T00:00:00",16.29,16.55,16.18,16.54,55600,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-29T00:00:00",16.5,16.51,16.35,16.48,25300,{"timestamp":132,"open":126,"high":133,"low":126,"close":133,"volume":134},"2025-10-30T00:00:00",16.95,49600,{"timestamp":136,"open":137,"high":138,"low":137,"close":139,"volume":140},"2025-11-02T00:00:00",16.84,17.5,17.14,49200,{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-11-03T00:00:00",17,17.16,16.96,17.07,41000,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-11-04T00:00:00",17.05,17.54,17.01,17.41,54700,{"timestamp":156,"open":138,"high":138,"low":157,"close":158,"volume":159},"2025-11-05T00:00:00",17.35,17.39,21200,{"timestamp":161,"open":162,"high":162,"low":163,"close":164,"volume":165},"2025-11-06T00:00:00",17.49,17.11,17.13,63800,{"timestamp":167,"open":145,"high":168,"low":145,"close":169,"volume":170},"2025-11-09T00:00:00",17.33,17.25,32100,{"timestamp":172,"open":169,"high":157,"low":173,"close":174,"volume":175},"2025-11-10T00:00:00",17.04,17.26,57600,{"timestamp":177,"open":169,"high":178,"low":179,"close":178,"volume":180},"2025-11-11T00:00:00",17.36,17.24,79000,{"timestamp":85,"open":182,"high":183,"low":184,"close":185,"volume":186},16.49,16.73,16.42,16.53,66700,{"timestamp":188,"open":189,"high":190,"low":103,"close":191,"volume":192},"2025-11-13T00:00:00",16.3,16.45,16.28,268500,{"timestamp":194,"open":195,"high":196,"low":197,"close":191,"volume":198},"2025-11-16T00:00:00",16.2,16.41,16.1,92000,{"timestamp":200,"open":201,"high":182,"low":202,"close":184,"volume":203},"2025-11-17T00:00:00",16.26,16.21,51300,{"timestamp":205,"open":206,"high":207,"low":206,"close":208,"volume":209},"2025-11-18T00:00:00",16.36,16.52,16.43,31900,{"timestamp":211,"open":206,"high":129,"low":201,"close":212,"volume":213},"2025-11-20T00:00:00",16.46,23400,{"timestamp":215,"open":126,"high":216,"low":212,"close":217,"volume":218},"2025-11-23T00:00:00",16.8,16.57,31600,{"timestamp":86,"open":207,"high":216,"low":220,"close":216,"volume":221},16.47,30900,{"timestamp":223,"open":216,"high":224,"low":216,"close":164,"volume":225},"2025-11-25T00:00:00",17.19,58000,{"timestamp":227,"open":228,"high":169,"low":150,"close":169,"volume":229},"2025-11-26T00:00:00",17.18,23800,{"timestamp":231,"open":232,"high":138,"low":233,"close":162,"volume":234},"2025-11-27T00:00:00",17.3,17.28,69600,{"timestamp":236,"open":232,"high":237,"low":232,"close":237,"volume":238},"2025-11-30T00:00:00",17.77,81800,{"timestamp":240,"open":241,"high":242,"low":162,"close":243,"volume":244},"2025-12-01T00:00:00",17.67,18,17.97,50100,{"timestamp":246,"open":242,"high":247,"low":248,"close":249,"volume":250},"2025-12-02T00:00:00",18.39,17.89,18.35,143700,{"timestamp":252,"open":247,"high":253,"low":254,"close":255,"volume":256},"2025-12-03T00:00:00",18.55,18.27,18.51,67300,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-12-04T00:00:00",18.41,18.6,17.86,17.98,112000,{"timestamp":265,"open":266,"high":267,"low":268,"close":262,"volume":269},"2025-12-07T00:00:00",17.92,18.22,17.91,23200,{"timestamp":271,"open":262,"high":272,"low":273,"close":242,"volume":274},"2025-12-08T00:00:00",18.16,17.73,53100,{"timestamp":276,"open":277,"high":278,"low":262,"close":279,"volume":280},"2025-12-09T00:00:00",17.99,18.25,18.21,46600,{"timestamp":282,"open":283,"high":283,"low":284,"close":285,"volume":286},"2025-12-10T00:00:00",18.37,18.09,18.3,68000,{"timestamp":288,"open":289,"high":290,"low":289,"close":291,"volume":292},"2025-12-11T00:00:00",18.29,18.5,18.43,97500,{"timestamp":294,"open":253,"high":295,"low":253,"close":296,"volume":297},"2025-12-14T00:00:00",19.34,19.3,167100,{"timestamp":89,"open":299,"high":300,"low":301,"close":302,"volume":303},19.33,19.48,19.08,19.45,137000,{"timestamp":305,"open":299,"high":306,"low":307,"close":308,"volume":309},"2025-12-16T00:00:00",19.5,18.98,19.46,145500,{"timestamp":90,"open":311,"high":312,"low":313,"close":311,"volume":314},17.93,18.05,17.82,121100,{"timestamp":316,"open":248,"high":317,"low":261,"close":266,"volume":318},"2025-12-18T00:00:00",18.18,45600,{"timestamp":320,"open":321,"high":322,"low":321,"close":323,"volume":324},"2025-12-21T00:00:00",17.88,18.38,18.19,50200,{"timestamp":326,"open":284,"high":249,"low":284,"close":327,"volume":328},"2025-12-22T00:00:00",18.23,31400,{"timestamp":330,"open":331,"high":247,"low":284,"close":322,"volume":332},"2025-12-25T00:00:00",18.14,67800,{"timestamp":334,"open":285,"high":290,"low":335,"close":335,"volume":336},"2025-12-28T00:00:00",18.03,38000,{"timestamp":338,"open":339,"high":331,"low":340,"close":341,"volume":342},"2025-12-29T00:00:00",18.04,17.6,17.96,95700,{"timestamp":344,"open":345,"high":346,"low":248,"close":341,"volume":347},"2026-01-01T00:00:00",17.95,18.46,102000,{"timestamp":349,"open":272,"high":291,"low":350,"close":279,"volume":351},"2026-01-04T00:00:00",18.08,51500,{"timestamp":353,"open":267,"high":354,"low":355,"close":354,"volume":356},"2026-01-05T00:00:00",18.72,18.17,754900,{"timestamp":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2026-01-06T00:00:00",18.84,18.86,18.59,18.68,60800,{"timestamp":365,"open":361,"high":260,"low":285,"close":366,"volume":367},"2026-01-07T00:00:00",18.49,46700,{"timestamp":369,"open":370,"high":253,"low":279,"close":247,"volume":371},"2026-01-08T00:00:00",18.54,46100,{"timestamp":373,"open":247,"high":366,"low":374,"close":283,"volume":375},"2026-01-11T00:00:00",18.34,27000,{"timestamp":377,"open":366,"high":378,"low":379,"close":380,"volume":381},"2026-01-12T00:00:00",18.69,18.33,18.61,22400,{"timestamp":383,"open":384,"high":385,"low":380,"close":386,"volume":387},"2026-01-13T00:00:00",18.64,19.43,19.42,84500,{"timestamp":389,"open":302,"high":390,"low":391,"close":385,"volume":392},"2026-01-14T00:00:00",19.67,19.36,97200,{"timestamp":394,"open":395,"high":396,"low":397,"close":398,"volume":399},"2026-01-15T00:00:00",19.47,19.49,19.25,19.39,75400,{"timestamp":401,"open":402,"high":403,"low":404,"close":405,"volume":406},"2026-01-18T00:00:00",19.2,19.51,19.14,19.37,75000,{"timestamp":408,"open":299,"high":409,"low":410,"close":411,"volume":412},"2026-01-19T00:00:00",19.69,19.07,19.64,130700,{"timestamp":414,"open":411,"high":415,"low":411,"close":416,"volume":417},"2026-01-20T00:00:00",20.35,20.3,84600,{"timestamp":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-01-21T00:00:00",20.32,20.8,20.2,20.56,149400,{"timestamp":426,"open":420,"high":427,"low":420,"close":428,"volume":429},"2026-01-22T00:00:00",21.16,21.06,93400,{"timestamp":431,"open":432,"high":433,"low":434,"close":423,"volume":435},"2026-01-25T00:00:00",21.09,21.15,20.5,90400,{"timestamp":437,"open":438,"high":439,"low":438,"close":440,"volume":441},"2026-01-26T00:00:00",20.52,21.28,21.13,90300,{"timestamp":443,"open":439,"high":444,"low":445,"close":446,"volume":447},"2026-01-27T00:00:00",21.77,21.07,21.62,246500,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-01-28T00:00:00",21.8,22.11,21.39,21.43,127100,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2026-02-01T00:00:00",20.72,20.82,20.68,20.76,108200,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2026-02-02T00:00:00",21,21.59,20.89,21.53,121700,{"timestamp":470,"open":471,"high":472,"low":473,"close":474,"volume":475},"2026-02-03T00:00:00",21.5,21.67,21.25,21.64,66200,{"timestamp":477,"open":478,"high":479,"low":480,"close":460,"volume":481},"2026-02-05T00:00:00",20.92,21.03,20.54,139000,{"timestamp":483,"open":466,"high":484,"low":460,"close":485,"volume":486},"2026-02-08T00:00:00",21.46,21.35,103800,{"timestamp":488,"open":478,"high":489,"low":478,"close":427,"volume":490},"2026-02-09T00:00:00",21.47,62700,{"timestamp":492,"open":493,"high":494,"low":493,"close":467,"volume":495},"2026-02-10T00:00:00",21.3,21.69,100200,{"timestamp":497,"open":453,"high":498,"low":499,"close":432,"volume":500},"2026-02-11T00:00:00",21.55,20.98,138900,{"timestamp":502,"open":503,"high":503,"low":504,"close":505,"volume":506},"2026-02-12T00:00:00",20.78,20.16,20.51,117900,{"timestamp":508,"open":509,"high":509,"low":510,"close":504,"volume":511},"2026-02-17T00:00:00",20.46,20.07,109900,{"timestamp":513,"open":514,"high":515,"low":409,"close":516,"volume":517},"2026-02-18T00:00:00",20.24,20.29,20.03,118200,{"timestamp":519,"open":520,"high":521,"low":522,"close":521,"volume":523},"2026-02-19T00:00:00",19.96,20.26,19.79,65300,{"timestamp":525,"open":526,"high":527,"low":515,"close":528,"volume":332},"2026-02-22T00:00:00",20.37,20.75,20.67,{"timestamp":530,"open":531,"high":532,"low":531,"close":432,"volume":533},"2026-02-23T00:00:00",20.63,21.2,58400,{"timestamp":535,"open":428,"high":536,"low":428,"close":472,"volume":537},"2026-02-24T00:00:00",21.7,120600,{"timestamp":539,"open":494,"high":540,"low":432,"close":453,"volume":541},"2026-02-25T00:00:00",21.71,69800,{"timestamp":543,"open":544,"high":545,"low":546,"close":493,"volume":547},"2026-02-26T00:00:00",21.38,21.48,21.22,59600,{"timestamp":549,"open":550,"high":446,"low":550,"close":551,"volume":552},"2026-03-01T00:00:00",20.91,21.44,74800,{"timestamp":554,"open":464,"high":464,"low":422,"close":515,"volume":555},"2026-03-02T00:00:00",114000,{"timestamp":557,"open":558,"high":559,"low":560,"close":509,"volume":561},"2026-03-03T00:00:00",20.21,20.59,20.1,31200,{"timestamp":563,"open":564,"high":564,"low":565,"close":566,"volume":567},"2026-03-04T00:00:00",20.44,19.91,19.97,70100,{"timestamp":569,"open":570,"high":571,"low":398,"close":308,"volume":572},"2026-03-05T00:00:00",19.85,19.89,102400,{"timestamp":574,"open":405,"high":575,"low":410,"close":576,"volume":577},"2026-03-08T00:00:00",19.94,19.55,92700,{"timestamp":579,"open":580,"high":581,"low":580,"close":570,"volume":582},"2026-03-09T00:00:00",19.8,20.17,46300,{"timestamp":584,"open":585,"high":586,"low":409,"close":587,"volume":123},"2026-03-10T00:00:00",19.99,20.14,19.75,{"timestamp":589,"open":590,"high":522,"low":391,"close":396,"volume":591},"2026-03-11T00:00:00",19.76,90000,{"timestamp":593,"open":594,"high":594,"low":595,"close":296,"volume":596},"2026-03-12T00:00:00",19.68,19.23,72400,{"timestamp":598,"open":599,"high":600,"low":398,"close":398,"volume":601},"2026-03-15T00:00:00",19.44,19.73,40400,{"timestamp":603,"open":604,"high":411,"low":391,"close":395,"volume":605},"2026-03-16T00:00:00",19.58,32400,{"timestamp":607,"open":608,"high":609,"low":610,"close":609,"volume":611},"2026-03-18T00:00:00",19.02,19.12,18.45,86100,{"timestamp":613,"open":614,"high":615,"low":378,"close":616,"volume":617},"2026-03-19T00:00:00",19.1,19.11,18.8,32800,{"timestamp":619,"open":620,"high":599,"low":621,"close":391,"volume":622},"2026-03-22T00:00:00",18.92,18.91,31000,{"timestamp":624,"open":402,"high":386,"low":615,"close":386,"volume":625},"2026-03-23T00:00:00",22700,{"timestamp":627,"open":396,"high":628,"low":300,"close":300,"volume":209},"2026-03-24T00:00:00",19.72,{"timestamp":630,"open":300,"high":300,"low":631,"close":398,"volume":632},"2026-03-25T00:00:00",19.21,26300,{"timestamp":634,"open":398,"high":576,"low":615,"close":391,"volume":635},"2026-03-26T00:00:00",88300,{"timestamp":637,"open":403,"high":638,"low":308,"close":308,"volume":639},"2026-03-29T00:00:00",19.82,41900,{"timestamp":641,"open":642,"high":643,"low":576,"close":644,"volume":645},"2026-03-30T00:00:00",19.57,20.02,19.83,155000,{"timestamp":647,"open":644,"high":648,"low":644,"close":649,"volume":650},"2026-03-31T00:00:00",20.19,19.95,28600,{"timestamp":652,"open":649,"high":586,"low":653,"close":585,"volume":654},"2026-04-01T00:00:00",19.54,35600,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-04-05T00:00:00",20.13,20.25,19.98,20.11,34700,{"timestamp":663,"open":664,"high":434,"low":664,"close":665,"volume":666},"2026-04-06T00:00:00",20,20.05,20600,{"timestamp":668,"open":434,"high":464,"low":434,"close":423,"volume":669},"2026-04-07T00:00:00",92100,{"timestamp":671,"open":457,"high":672,"low":586,"close":673,"volume":674},"2026-04-08T00:00:00",20.73,20.47,48600,{"timestamp":676,"open":423,"high":677,"low":423,"close":678,"volume":679},"2026-04-09T00:00:00",21.27,20.77,122500,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-04-12T00:00:00",20.85,20.94,20.7,20.93,80900,{"timestamp":688,"open":682,"high":546,"low":682,"close":689,"volume":690},"2026-04-13T00:00:00",21.19,71400,{"timestamp":692,"open":693,"high":693,"low":479,"close":694,"volume":695},"2026-04-14T00:00:00",21.29,21.17,29100,{"timestamp":697,"open":427,"high":698,"low":478,"close":478,"volume":699},"2026-04-15T00:00:00",21.37,55100,{"timestamp":701,"open":464,"high":702,"low":464,"close":703,"volume":704},"2026-04-16T00:00:00",21.4,21.23,113900,{"timestamp":706,"open":485,"high":485,"low":464,"close":432,"volume":707},"2026-04-19T00:00:00",36300,{"timestamp":709,"open":464,"high":710,"low":711,"close":459,"volume":712},"2026-04-21T00:00:00",21.02,20.65,57500,{"timestamp":714,"open":682,"high":682,"low":715,"close":434,"volume":238},"2026-04-22T00:00:00",20.38,{"timestamp":717,"open":434,"high":531,"low":415,"close":718,"volume":719},"2026-04-23T00:00:00",20.53,55400,{"timestamp":721,"open":722,"high":718,"low":514,"close":514,"volume":723},"2026-04-26T00:00:00",20.36,40600,{"timestamp":725,"open":558,"high":726,"low":664,"close":657,"volume":727},"2026-04-27T00:00:00",20.22,34500,{"timestamp":729,"open":665,"high":665,"low":730,"close":731,"volume":732},"2026-04-28T00:00:00",19.35,19.41,113100,{"timestamp":734,"open":735,"high":566,"low":411,"close":590,"volume":736},"2026-04-29T00:00:00",19.66,188400,{"timestamp":738,"open":739,"high":739,"low":391,"close":740,"volume":741},"2026-05-03T00:00:00",19.7,19.38,268900,{"timestamp":743,"open":395,"high":576,"low":296,"close":405,"volume":744},"2026-05-04T00:00:00",126500,{"timestamp":746,"open":747,"high":665,"low":747,"close":580,"volume":748},"2026-05-05T00:00:00",19.52,82100,{"timestamp":750,"open":585,"high":585,"low":396,"close":751,"volume":752},"2026-05-06T00:00:00",19.6,56700,{"timestamp":754,"open":755,"high":756,"low":644,"close":757,"volume":758},"2026-05-07T00:00:00",19.84,20.12,19.86,116900,{"timestamp":760,"open":575,"high":526,"low":638,"close":514,"volume":761},"2026-05-10T00:00:00",72500,{"timestamp":763,"open":764,"high":416,"low":638,"close":648,"volume":765},"2026-05-11T00:00:00",20.27,124700,{"timestamp":767,"open":643,"high":564,"low":644,"close":570,"volume":768},"2026-05-12T00:00:00",68700,{"timestamp":770,"open":664,"high":560,"low":599,"close":642,"volume":771},"2026-05-13T00:00:00",50900,{"timestamp":773,"open":642,"high":774,"low":621,"close":775,"volume":776},"2026-05-14T00:00:00",19.63,19.62,66300,{"timestamp":778,"open":775,"high":390,"low":631,"close":299,"volume":779},"2026-05-17T00:00:00",49000,{"timestamp":781,"open":782,"high":295,"low":783,"close":296,"volume":784},"2026-05-18T00:00:00",19.19,19.09,53900,{"timestamp":786,"open":396,"high":787,"low":398,"close":411,"volume":381},"2026-05-19T00:00:00",19.77,{"timestamp":789,"open":576,"high":755,"low":599,"close":522,"volume":790},"2026-05-20T00:00:00",20100,{"timestamp":792,"open":793,"high":585,"low":604,"close":757,"volume":794},"2026-05-21T00:00:00",19.78,27800,{"timestamp":796,"open":649,"high":585,"low":787,"close":580,"volume":797},"2026-05-24T00:00:00",36900,{"timestamp":799,"open":580,"high":575,"low":409,"close":409,"volume":800},"2026-05-25T00:00:00",16500,{"timestamp":802,"open":571,"high":571,"low":775,"close":409,"volume":803},"2026-05-26T00:00:00",43700,{"timestamp":805,"open":757,"high":566,"low":411,"close":566,"volume":806},"2026-05-27T00:00:00",33600,{"timestamp":808,"open":566,"high":566,"low":594,"close":594,"volume":809},"2026-05-28T00:00:00",36200,{"timestamp":811,"open":594,"high":739,"low":812,"close":739,"volume":813},"2026-05-31T00:00:00",19.32,34000,{"timestamp":815,"open":751,"high":660,"low":747,"close":787,"volume":816},"2026-06-01T00:00:00",56300,{"timestamp":818,"open":653,"high":735,"low":391,"close":642,"volume":819},"2026-06-02T00:00:00",44000,{"timestamp":821,"open":599,"high":599,"low":822,"close":823,"volume":712},"2026-06-04T00:00:00",18.88,18.94,{"timestamp":825,"open":614,"high":614,"low":826,"close":827,"volume":828},"2026-06-07T00:00:00",18.7,18.87,30800,{"timestamp":830,"open":831,"high":831,"low":255,"close":832,"volume":833},"2026-06-08T00:00:00",18.99,18.77,38500,{"timestamp":835,"open":832,"high":836,"low":837,"close":838,"volume":839},"2026-06-09T00:00:00",18.93,18.67,18.82,26800,{"timestamp":841,"open":842,"high":783,"low":826,"close":843,"volume":844},"2026-06-10T00:00:00",18.76,18.97,34300,{"timestamp":846,"open":847,"high":397,"low":847,"close":609,"volume":848},"2026-06-11T00:00:00",18.83,26400,{"timestamp":850,"open":851,"high":580,"low":851,"close":306,"volume":852},"2026-06-14T00:00:00",19.28,48100,{"timestamp":854,"open":391,"high":855,"low":856,"close":386,"volume":857},"2026-06-15T00:00:00",19.61,19.26,24300,{"timestamp":859,"open":398,"high":576,"low":860,"close":386,"volume":848},"2026-06-16T00:00:00",19.05,{"timestamp":862,"open":863,"high":863,"low":864,"close":404,"volume":865},"2026-06-17T00:00:00",19.24,19.01,74400,{"timestamp":867,"open":864,"high":398,"low":864,"close":868,"volume":869},"2026-06-18T00:00:00",19.17,21800,{"timestamp":871,"open":872,"high":306,"low":872,"close":296,"volume":873},"2026-06-21T00:00:00",19.03,16400,{"timestamp":875,"open":614,"high":863,"low":823,"close":864,"volume":876},"2026-06-22T00:00:00",31300,{"timestamp":878,"open":608,"high":868,"low":616,"close":831,"volume":879},"2026-06-23T00:00:00",69100,{"timestamp":881,"open":608,"high":851,"low":882,"close":882,"volume":883},"2026-06-24T00:00:00",19,19200,{"timestamp":885,"open":301,"high":296,"low":882,"close":886,"volume":159},"2026-06-25T00:00:00",19.16,{"timestamp":888,"open":889,"high":890,"low":836,"close":886,"volume":622},"2026-06-28T00:00:00",19.04,19.22,{"timestamp":892,"open":882,"high":893,"low":894,"close":614,"volume":895},"2026-06-29T00:00:00",19.18,18.95,27400,{"timestamp":897,"open":882,"high":851,"low":836,"close":889,"volume":898},"2026-06-30T00:00:00",25500,{"timestamp":900,"open":860,"high":398,"low":860,"close":404,"volume":901},"2026-07-01T00:00:00",13500,{"timestamp":903,"open":890,"high":904,"low":404,"close":631,"volume":905},"2026-07-02T00:00:00",19.27,28200,{"timestamp":907,"open":851,"high":851,"low":864,"close":860,"volume":908},"2026-07-05T00:00:00",17400,{"timestamp":910,"open":882,"high":608,"low":911,"close":822,"volume":280},"2026-07-06T00:00:00",18.74,{"timestamp":913,"open":616,"high":847,"low":914,"close":915,"volume":916},"2026-07-07T00:00:00",18.2,18.42,71300,{"timestamp":918,"open":327,"high":919,"low":914,"close":919,"volume":920},"2026-07-08T00:00:00",18.53,48400,{"timestamp":922,"open":370,"high":911,"low":247,"close":380,"volume":923},"2026-07-09T00:00:00",57800,{"timestamp":925,"open":253,"high":926,"low":289,"close":927,"volume":928},"2026-07-12T00:00:00",18.62,18.36,100800,{"timestamp":930,"open":247,"high":354,"low":247,"close":361,"volume":931},"2026-07-13T00:00:00",27700,{"timestamp":933,"open":361,"high":832,"low":934,"close":935,"volume":936},"2026-07-14T00:00:00",18.57,18.73,35400,{"timestamp":938,"open":926,"high":926,"low":374,"close":255,"volume":939},"2026-07-15T00:00:00",26700,{"timestamp":941,"open":255,"high":255,"low":914,"close":927,"volume":942},"2026-07-16T00:00:00",23000,{"timestamp":944,"open":380,"high":380,"low":945,"close":254,"volume":939},"2026-07-19T00:00:00",18.11,{"timestamp":947,"open":254,"high":285,"low":948,"close":914,"volume":949},"2026-07-20T00:00:00",18.13,22100,{"timestamp":951,"open":327,"high":837,"low":327,"close":952,"volume":953},"2026-07-21T00:00:00",18.47,43400,{"timestamp":955,"open":247,"high":838,"low":247,"close":370,"volume":956},"2026-07-22T00:00:00",54900,{"timestamp":958,"open":370,"high":926,"low":915,"close":919,"volume":959},"2026-07-23T00:00:00",19100,{"timestamp":961,"open":247,"high":253,"low":312,"close":290,"volume":962},"2026-07-26T00:00:00",25000,{"timestamp":964,"open":911,"high":911,"low":291,"close":253,"volume":965},"2026-07-27T00:00:00",16100,{"timestamp":967,"open":253,"high":968,"low":291,"close":969,"volume":970},"2026-07-28T00:00:00",18.71,18.63,22900,{"timestamp":972,"open":380,"high":842,"low":255,"close":253,"volume":973},"2026-07-29T00:00:00",18800,{"timestamp":975,"open":832,"high":976,"low":253,"close":260,"volume":977},"2026-07-30T00:00:00",18.89,47000,{"timestamp":979,"open":260,"high":935,"low":952,"close":378,"volume":809},"2026-08-02T00:00:00",{"timestamp":981,"open":822,"high":872,"low":838,"close":838,"volume":982},"2026-08-03T00:00:00",25600,{"timestamp":984,"open":882,"high":631,"low":838,"close":822,"volume":895},"2026-08-04T00:00:00",{"timestamp":986,"open":976,"high":976,"low":384,"close":847,"volume":962},"2026-08-05T00:00:00",{"timestamp":988,"open":989,"high":847,"low":249,"close":934,"volume":949},"2026-08-06T00:00:00",18.75,{"timestamp":991,"open":992,"high":616,"low":247,"close":926,"volume":993},"2026-08-09T00:00:00",18.44,17700,{"timestamp":995,"open":247,"high":989,"low":254,"close":346,"volume":996},"2026-08-10T00:00:00",18900,{"timestamp":998,"open":610,"high":919,"low":249,"close":247,"volume":999},"2026-08-11T00:00:00",24900,{"timestamp":1001,"open":247,"high":247,"low":237,"close":243,"volume":1002},"2026-08-12T00:00:00",97600,{"timestamp":1004,"open":341,"high":341,"low":1005,"close":241,"volume":1006},"2026-08-13T00:00:00",17.62,53000,{"timestamp":1008,"open":1009,"high":1010,"low":340,"close":1011,"volume":1012},"2026-08-16T00:00:00",17.61,17.8,17.68,64700,{"timestamp":1014,"open":1015,"high":266,"low":241,"close":1016,"volume":1017},"2026-08-17T00:00:00",17.74,17.7,35300,{"timestamp":1019,"open":1011,"high":945,"low":1020,"close":1021,"volume":1022},"2026-08-18T00:00:00",17.63,17.71,56400,{"timestamp":1024,"open":1016,"high":1025,"low":340,"close":1025,"volume":857},"2026-08-19T00:00:00",18.07,{"timestamp":1027,"open":278,"high":249,"low":261,"close":1028,"volume":1029},"2026-08-20T00:00:00",18.01,17800,{"timestamp":1031,"open":1032,"high":935,"low":1032,"close":610,"volume":1033},"2026-08-23T00:00:00",18.02,24200,{"timestamp":1035,"open":915,"high":616,"low":285,"close":968,"volume":1036},"2026-08-24T00:00:00",22600,{"timestamp":1038,"open":926,"high":872,"low":926,"close":838,"volume":1039},"2026-08-25T00:00:00",26600,{"timestamp":1041,"open":616,"high":404,"low":968,"close":882,"volume":1042},"2026-08-26T00:00:00",20000,{"timestamp":1044,"open":404,"high":404,"low":989,"close":410,"volume":1045},"2026-08-27T00:00:00",29700,{"timestamp":1047,"open":860,"high":396,"low":360,"close":843,"volume":639},"2026-08-30T00:00:00",{"timestamp":1049,"open":307,"high":296,"low":621,"close":620,"volume":695},"2026-08-31T00:00:00",{"timestamp":1051,"open":620,"high":580,"low":620,"close":631,"volume":1052},"2026-09-01T00:00:00",47200,{"timestamp":1054,"open":306,"high":757,"low":831,"close":404,"volume":1055},"2026-09-02T00:00:00",70400,{"timestamp":1057,"open":1058,"high":308,"low":872,"close":296,"volume":1059},"2026-09-03T00:00:00",19.29,40300,{"timestamp":1061,"open":296,"high":411,"low":402,"close":295,"volume":1062},"2026-09-07T00:00:00",37400,{"timestamp":1064,"open":740,"high":396,"low":890,"close":396,"volume":905},"2026-09-08T00:00:00",{"timestamp":1066,"open":398,"high":398,"low":882,"close":631,"volume":1067},"2026-09-09T00:00:00",26900,{"timestamp":1069,"open":299,"high":299,"low":614,"close":595,"volume":996},"2026-09-10T00:00:00",{"timestamp":1071,"open":385,"high":385,"low":1072,"close":1072,"volume":1073},"2026-09-13T00:00:00",18.78,61800,{"timestamp":1075,"open":838,"high":359,"low":1076,"close":826,"volume":1077},"2026-09-14T00:00:00",18.58,45800,{"timestamp":1079,"open":826,"high":826,"low":379,"close":291,"volume":1080},"2026-09-15T00:00:00",74900,{"timestamp":1082,"open":290,"high":384,"low":291,"close":255,"volume":1083},"2026-09-16T00:00:00",47800,{"timestamp":1085,"open":926,"high":926,"low":290,"close":255,"volume":112},"2026-09-17T00:00:00",{"timestamp":1087,"open":380,"high":378,"low":952,"close":290,"volume":328},"2026-09-20T00:00:00",{"timestamp":1089,"open":290,"high":384,"low":247,"close":969,"volume":1090},"2026-09-21T00:00:00",39400,{"timestamp":1092,"open":616,"high":616,"low":945,"close":945,"volume":1093},"2026-09-22T00:00:00",234700,{"timestamp":1095,"open":267,"high":254,"low":268,"close":311,"volume":1096},"2026-09-23T00:00:00",55900,{"timestamp":1098,"open":243,"high":948,"low":248,"close":262,"volume":1099},"2026-09-24T00:00:00",80100,{"timestamp":1101,"open":312,"high":1025,"low":1011,"close":313,"volume":1102},"2026-09-27T00:00:00",93200,{"timestamp":1104,"open":1105,"high":1105,"low":1106,"close":1107,"volume":1059},"2026-09-28T00:00:00",18.12,17.78,17.83,{"timestamp":1109,"open":248,"high":350,"low":1110,"close":262,"volume":1111},"2026-09-29T00:00:00",17.85,85600,{"timestamp":1113,"open":1114,"high":249,"low":273,"close":268,"volume":1115},"2026-09-30T00:00:00",18.1,119300,{"timestamp":1117,"open":242,"high":1118,"low":1110,"close":948,"volume":1119},"2026-10-01T00:00:00",18.24,91800,{"timestamp":1121,"open":1122,"high":894,"low":272,"close":247,"volume":1123},"2026-10-04T00:00:00",18.52,158200,{"timestamp":1125,"open":247,"high":616,"low":914,"close":346,"volume":1126},"2026-10-05T00:00:00",80700,{"timestamp":1128,"open":610,"high":969,"low":254,"close":969,"volume":1129},"2026-10-06T00:00:00",87300,{"timestamp":1131,"open":926,"high":864,"low":927,"close":989,"volume":1132},"2026-10-07T00:00:00",224800,{"timestamp":1134,"open":621,"high":621,"low":290,"close":253,"volume":1135},"2026-10-08T00:00:00",234800,{"timestamp":1137,"open":384,"high":837,"low":254,"close":1138,"volume":1139},"2026-10-12T00:00:00",18.28,121500,{"timestamp":1141,"open":254,"high":254,"low":1142,"close":248,"volume":1143},"2026-10-13T00:00:00",17.79,263600,{"timestamp":1145,"open":248,"high":272,"low":1142,"close":266,"volume":1146},"2026-10-14T00:00:00",112600,{"timestamp":1148,"open":948,"high":374,"low":266,"close":279,"volume":1149},"2026-10-15T00:00:00",96300,{"timestamp":1151,"open":610,"high":253,"low":355,"close":285,"volume":1152},"2026-10-18T00:00:00",55700,{"timestamp":1154,"open":914,"high":952,"low":331,"close":278,"volume":1155},"2026-10-19T00:00:00",227600,{"timestamp":1157,"open":290,"high":290,"low":268,"close":242,"volume":468},"2026-10-20T00:00:00",{"timestamp":1159,"open":243,"high":243,"low":1160,"close":1161,"volume":1162},"2026-10-21T00:00:00",17.44,17.55,247100,{"timestamp":1164,"open":1165,"high":1021,"low":138,"close":1016,"volume":1166},"2026-10-22T00:00:00",17.64,27500,[]]