[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7mZABDQPNvmcT7mB52u6oZqaz-ZmIpZ6OUhBWkijAhI":3,"$fi1rb26jicaRyZePG2Ff6bJ9UQif3bEUaD1oukU6CqT4":43,"$f3X0cjkjkAxYlBoL583_xnkFfLj6uGB46GIKPv8Ux6Z0":98},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":36,"relatedTickers":37},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BRAP4","brap4","stock","Bradespar S.A.","Bradespar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},20.27,-0.08,-0.3931,"BRL","2026-09-25T23:48:06Z",{"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},1.487,20.477,11.59,22.75,13.67,0.99,15.44,14.96,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",0.814606,"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},0.709496,{"type":51,"category":47,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":51},0.170804,"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},1.23505,"2023-04-27T00:00:00",{"type":46,"category":47,"amount":63,"approvalDate":64,"comDate":65,"paymentDate":66,"status":51},0.604385,"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},1.18249,{"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},0.898694,"2024-11-12T00:00:00","2024-11-21T00:00:00",{"type":51,"category":47,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":51},0.210221,"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},0.919716,"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},0.65694,"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},0.675335,true,[],{"items":99,"totalItens":26,"success":96,"errors":1307,"limitReached":26},[100,107,114,119,126,130,137,143,147,151,155,160,165,170,176,180,185,191,198,202,208,213,218,223,229,236,243,250,257,264,270,276,281,287,293,299,306,310,316,320,324,329,333,336,342,349,355,361,368,375,381,387,394,400,406,412,418,424,428,434,439,443,447,452,458,463,468,474,480,485,491,497,501,507,514,521,526,532,539,546,552,559,565,572,579,585,592,599,604,611,617,621,626,632,639,645,651,655,661,665,670,676,682,688,694,698,705,712,718,724,729,733,739,744,750,755,760,765,770,776,781,784,788,793,798,802,809,814,820,824,829,834,838,844,850,856,860,865,870,875,882,887,893,898,903,908,913,916,922,926,932,936,940,943,948,952,956,961,965,970,973,976,980,983,986,991,994,998,1004,1009,1014,1018,1022,1026,1031,1036,1039,1042,1046,1049,1055,1059,1062,1066,1070,1073,1076,1080,1083,1086,1091,1096,1100,1104,1107,1112,1116,1120,1125,1129,1133,1136,1140,1144,1149,1154,1158,1162,1165,1169,1172,1175,1180,1183,1187,1190,1195,1198,1202,1206,1211,1216,1221,1226,1232,1235,1238,1241,1244,1248,1251,1255,1258,1261,1265,1268,1271,1274,1278,1282,1285,1289,1293,1297,1301,1304],{"timestamp":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-09-28T00:00:00",17,17.08,16.92,16.97,1845800,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-09-29T00:00:00",17.05,17.07,16.87,16.93,3173100,{"timestamp":115,"open":105,"high":116,"low":105,"close":117,"volume":118},"2025-09-30T00:00:00",17.24,17.02,2510700,{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-10-01T00:00:00",17.03,17.2,17.01,17.16,1325900,{"timestamp":127,"open":124,"high":128,"low":110,"close":124,"volume":129},"2025-10-02T00:00:00",17.29,1067000,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-05T00:00:00",17.21,17.45,17.14,17.38,2899000,{"timestamp":138,"open":139,"high":140,"low":141,"close":134,"volume":142},"2025-10-06T00:00:00",17.3,17.37,17.1,1514500,{"timestamp":144,"open":134,"high":145,"low":134,"close":134,"volume":146},"2025-10-07T00:00:00",17.32,2972300,{"timestamp":148,"open":139,"high":149,"low":109,"close":109,"volume":150},"2025-10-08T00:00:00",17.52,2652000,{"timestamp":152,"open":134,"high":128,"low":153,"close":141,"volume":154},"2025-10-09T00:00:00",16.99,1852900,{"timestamp":156,"open":145,"high":157,"low":158,"close":139,"volume":159},"2025-10-12T00:00:00",17.39,17.22,965700,{"timestamp":161,"open":162,"high":140,"low":163,"close":158,"volume":164},"2025-10-13T00:00:00",17.18,17.13,1021500,{"timestamp":166,"open":167,"high":168,"low":167,"close":139,"volume":169},"2025-10-14T00:00:00",17.11,17.42,2881600,{"timestamp":171,"open":172,"high":173,"low":174,"close":116,"volume":175},"2025-10-15T00:00:00",17.26,17.35,17.17,1558300,{"timestamp":177,"open":122,"high":128,"low":134,"close":178,"volume":179},"2025-10-16T00:00:00",17.23,979600,{"timestamp":181,"open":178,"high":182,"low":178,"close":183,"volume":184},"2025-10-19T00:00:00",17.73,17.58,2693900,{"timestamp":186,"open":183,"high":187,"low":188,"close":189,"volume":190},"2025-10-20T00:00:00",17.66,17.48,17.5,1057600,{"timestamp":192,"open":193,"high":194,"low":195,"close":196,"volume":197},"2025-10-21T00:00:00",17.64,17.8,17.55,17.68,1255300,{"timestamp":199,"open":200,"high":194,"low":183,"close":183,"volume":201},"2025-10-22T00:00:00",17.75,1058400,{"timestamp":203,"open":204,"high":205,"low":206,"close":204,"volume":207},"2025-10-23T00:00:00",17.63,17.77,17.59,1301700,{"timestamp":209,"open":210,"high":211,"low":193,"close":200,"volume":212},"2025-10-26T00:00:00",17.72,17.85,2037800,{"timestamp":214,"open":182,"high":215,"low":216,"close":211,"volume":217},"2025-10-27T00:00:00",17.96,17.71,2308800,{"timestamp":219,"open":215,"high":220,"low":215,"close":221,"volume":222},"2025-10-28T00:00:00",18.29,18.18,3381100,{"timestamp":224,"open":225,"high":220,"low":226,"close":227,"volume":228},"2025-10-29T00:00:00",18.11,18.02,18.2,1635500,{"timestamp":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-10-30T00:00:00",18.3,18.61,18.27,18.54,3531200,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-11-02T00:00:00",18.64,19,18.52,18.91,15741700,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-11-03T00:00:00",18.89,19.01,18.76,18.94,4086500,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-04T00:00:00",18.88,19.33,18.83,19.22,9774000,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-05T00:00:00",19.17,19.25,19.1,19.2,4350300,{"timestamp":265,"open":266,"high":261,"low":267,"close":268,"volume":269},"2025-11-06T00:00:00",19.08,18.8,18.82,2500000,{"timestamp":271,"open":272,"high":273,"low":274,"close":272,"volume":275},"2025-11-09T00:00:00",18.92,19.14,18.86,4980300,{"timestamp":277,"open":239,"high":278,"low":252,"close":279,"volume":280},"2025-11-10T00:00:00",19.12,18.98,3802300,{"timestamp":282,"open":283,"high":284,"low":252,"close":285,"volume":286},"2025-11-11T00:00:00",18.96,19.19,19.16,3874200,{"timestamp":85,"open":288,"high":289,"low":290,"close":291,"volume":292},18.43,18.47,18.14,18.26,3364000,{"timestamp":294,"open":295,"high":296,"low":297,"close":296,"volume":298},"2025-11-13T00:00:00",17.98,18.33,17.89,2933400,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-16T00:00:00",18.25,18.49,18.23,18.28,9872600,{"timestamp":307,"open":301,"high":308,"low":290,"close":288,"volume":309},"2025-11-17T00:00:00",18.46,1904800,{"timestamp":311,"open":312,"high":313,"low":314,"close":296,"volume":315},"2025-11-18T00:00:00",18.32,18.45,18.24,1461100,{"timestamp":317,"open":227,"high":231,"low":318,"close":304,"volume":319},"2025-11-20T00:00:00",18.05,12004100,{"timestamp":321,"open":233,"high":322,"low":303,"close":288,"volume":323},"2025-11-23T00:00:00",18.55,2224200,{"timestamp":86,"open":325,"high":326,"low":327,"close":326,"volume":328},18.5,18.72,18.41,2514400,{"timestamp":330,"open":331,"high":285,"low":331,"close":285,"volume":332},"2025-11-25T00:00:00",18.71,3037500,{"timestamp":334,"open":273,"high":284,"low":239,"close":273,"volume":335},"2025-11-26T00:00:00",2006100,{"timestamp":337,"open":262,"high":338,"low":339,"close":340,"volume":341},"2025-11-27T00:00:00",19.55,19.11,19.44,3157500,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-30T00:00:00",19.51,19.76,19.36,19.72,2538800,{"timestamp":350,"open":351,"high":352,"low":353,"close":352,"volume":354},"2025-12-01T00:00:00",19.75,20,19.52,2875500,{"timestamp":356,"open":352,"high":357,"low":358,"close":359,"volume":360},"2025-12-02T00:00:00",20.45,19.92,20.43,4343000,{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-12-03T00:00:00",20.37,20.79,20.35,20.77,3783700,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-12-04T00:00:00",20.7,20.91,19.99,20.13,3923800,{"timestamp":376,"open":377,"high":378,"low":372,"close":379,"volume":380},"2025-12-07T00:00:00",20.19,20.5,20.05,4068500,{"timestamp":382,"open":383,"high":384,"low":385,"close":12,"volume":386},"2025-12-08T00:00:00",19.95,20.44,19.79,3655300,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2025-12-09T00:00:00",20.25,20.63,20.21,20.59,3007400,{"timestamp":395,"open":378,"high":396,"low":397,"close":398,"volume":399},"2025-12-10T00:00:00",20.87,20.39,20.82,3680800,{"timestamp":401,"open":402,"high":403,"low":390,"close":404,"volume":405},"2025-12-11T00:00:00",20.8,20.95,20.84,4348600,{"timestamp":407,"open":408,"high":409,"low":408,"close":410,"volume":411},"2025-12-14T00:00:00",21.01,21.73,21.44,23513100,{"timestamp":89,"open":413,"high":414,"low":415,"close":416,"volume":417},21.41,21.67,21.14,21.46,9821800,{"timestamp":419,"open":413,"high":420,"low":421,"close":422,"volume":423},"2025-12-16T00:00:00",21.79,21.34,21.7,5014600,{"timestamp":90,"open":425,"high":378,"low":379,"close":426,"volume":427},20.26,20.29,4789700,{"timestamp":429,"open":430,"high":431,"low":425,"close":432,"volume":433},"2025-12-18T00:00:00",20.3,20.52,20.32,7012300,{"timestamp":435,"open":389,"high":404,"low":436,"close":437,"volume":438},"2025-12-21T00:00:00",20.24,20.69,8958400,{"timestamp":440,"open":392,"high":441,"low":430,"close":365,"volume":442},"2025-12-22T00:00:00",20.85,9630800,{"timestamp":444,"open":430,"high":445,"low":389,"close":357,"volume":446},"2025-12-25T00:00:00",20.48,1838000,{"timestamp":448,"open":392,"high":449,"low":450,"close":379,"volume":451},"2025-12-28T00:00:00",20.61,19.96,2166300,{"timestamp":453,"open":454,"high":455,"low":456,"close":456,"volume":457},"2025-12-29T00:00:00",20.11,20.22,19.89,3077300,{"timestamp":459,"open":456,"high":460,"low":461,"close":372,"volume":462},"2026-01-01T00:00:00",20.07,19.86,2085800,{"timestamp":464,"open":465,"high":466,"low":352,"close":363,"volume":467},"2026-01-04T00:00:00",20.09,20.38,2984000,{"timestamp":469,"open":378,"high":470,"low":471,"close":472,"volume":473},"2026-01-05T00:00:00",21.15,20.28,21.12,6919500,{"timestamp":475,"open":476,"high":410,"low":477,"close":478,"volume":479},"2026-01-06T00:00:00",21.13,21.04,21.36,4249800,{"timestamp":481,"open":482,"high":482,"low":404,"close":483,"volume":484},"2026-01-07T00:00:00",21.19,21.18,2614800,{"timestamp":486,"open":487,"high":488,"low":370,"close":489,"volume":490},"2026-01-08T00:00:00",21.05,21.25,21.1,2958100,{"timestamp":492,"open":489,"high":493,"low":494,"close":495,"volume":496},"2026-01-11T00:00:00",21.23,21,21.17,1851900,{"timestamp":498,"open":408,"high":499,"low":494,"close":478,"volume":500},"2026-01-12T00:00:00",21.43,2079500,{"timestamp":502,"open":503,"high":504,"low":505,"close":504,"volume":506},"2026-01-13T00:00:00",21.45,22.35,21.27,3019000,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-01-14T00:00:00",22.2,22.47,22.14,22.16,2838900,{"timestamp":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2026-01-15T00:00:00",22.26,22.29,21.9,22.15,1517900,{"timestamp":522,"open":519,"high":504,"low":523,"close":524,"volume":525},"2026-01-18T00:00:00",22.05,22.12,1731800,{"timestamp":527,"open":528,"high":529,"low":530,"close":529,"volume":531},"2026-01-19T00:00:00",21.95,22.5,21.72,1820800,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-01-20T00:00:00",22.55,23.29,22.54,23.25,2669800,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-01-21T00:00:00",23.11,23.78,23.09,23.4,3699400,{"timestamp":547,"open":548,"high":549,"low":548,"close":550,"volume":551},"2026-01-22T00:00:00",23.5,24.19,24.07,2647500,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-01-25T00:00:00",24.09,24.28,23.37,23.52,6245900,{"timestamp":560,"open":561,"high":562,"low":563,"close":555,"volume":564},"2026-01-26T00:00:00",23.69,24.48,23.65,4435500,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-01-27T00:00:00",24.22,24.9,24.04,24.81,5869500,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-01-28T00:00:00",24.97,25.46,24.64,24.69,6035300,{"timestamp":580,"open":569,"high":581,"low":582,"close":583,"volume":584},"2026-02-01T00:00:00",24.11,23.86,24,1015200,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-02-02T00:00:00",24.32,25.2,24.27,25.18,2937400,{"timestamp":593,"open":594,"high":595,"low":596,"close":597,"volume":598},"2026-02-03T00:00:00",25.02,25.4,24.75,25.29,4320600,{"timestamp":600,"open":601,"high":602,"low":554,"close":549,"volume":603},"2026-02-05T00:00:00",24.4,24.73,2585900,{"timestamp":605,"open":606,"high":607,"low":608,"close":609,"volume":610},"2026-02-08T00:00:00",24.42,24.71,24.01,24.59,9382300,{"timestamp":612,"open":601,"high":613,"low":614,"close":615,"volume":616},"2026-02-09T00:00:00",24.55,24.25,24.31,1933900,{"timestamp":618,"open":609,"high":619,"low":609,"close":568,"volume":620},"2026-02-10T00:00:00",25.03,2033800,{"timestamp":622,"open":623,"high":588,"low":624,"close":624,"volume":625},"2026-02-11T00:00:00",24.87,24.53,2325900,{"timestamp":627,"open":628,"high":549,"low":629,"close":630,"volume":631},"2026-02-12T00:00:00",24.13,23.59,23.75,2418100,{"timestamp":633,"open":634,"high":635,"low":636,"close":637,"volume":638},"2026-02-17T00:00:00",23.6,23.68,23.07,23.16,2479900,{"timestamp":640,"open":641,"high":535,"low":642,"close":643,"volume":644},"2026-02-18T00:00:00",23.18,22.62,23.28,3996900,{"timestamp":646,"open":647,"high":648,"low":649,"close":648,"volume":650},"2026-02-19T00:00:00",23.1,23.7,22.88,4123900,{"timestamp":652,"open":648,"high":653,"low":634,"close":555,"volume":654},"2026-02-22T00:00:00",24.3,3013500,{"timestamp":656,"open":587,"high":657,"low":658,"close":659,"volume":660},"2026-02-23T00:00:00",24.62,24.16,24.5,2058600,{"timestamp":662,"open":596,"high":663,"low":577,"close":597,"volume":664},"2026-02-24T00:00:00",25.36,4372900,{"timestamp":666,"open":667,"high":668,"low":657,"close":619,"volume":669},"2026-02-25T00:00:00",25.09,25.16,2291300,{"timestamp":671,"open":672,"high":673,"low":674,"close":596,"volume":675},"2026-02-26T00:00:00",24.79,25.1,24.66,1967600,{"timestamp":677,"open":659,"high":678,"low":679,"close":680,"volume":681},"2026-03-01T00:00:00",24.96,24.34,24.84,2630800,{"timestamp":683,"open":684,"high":569,"low":685,"close":686,"volume":687},"2026-03-02T00:00:00",24.02,23.15,23.27,4392800,{"timestamp":689,"open":690,"high":542,"low":691,"close":692,"volume":693},"2026-03-03T00:00:00",23.66,23.05,23.64,2040200,{"timestamp":695,"open":548,"high":548,"low":696,"close":543,"volume":697},"2026-03-04T00:00:00",22.94,5695300,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-03-05T00:00:00",23,23.02,22.19,22.27,2871000,{"timestamp":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2026-03-08T00:00:00",22.21,22.92,21.87,22.7,3636400,{"timestamp":713,"open":714,"high":637,"low":715,"close":716,"volume":717},"2026-03-09T00:00:00",23.03,22.76,22.79,2818400,{"timestamp":719,"open":720,"high":647,"low":721,"close":722,"volume":723},"2026-03-10T00:00:00",22.64,22.4,22.65,2277000,{"timestamp":725,"open":726,"high":726,"low":727,"close":534,"volume":728},"2026-03-11T00:00:00",22.6,22.1,3193900,{"timestamp":730,"open":534,"high":710,"low":731,"close":727,"volume":732},"2026-03-12T00:00:00",22,1909900,{"timestamp":734,"open":529,"high":735,"low":736,"close":737,"volume":738},"2026-03-15T00:00:00",22.71,22.39,22.42,1347600,{"timestamp":740,"open":534,"high":21,"low":741,"close":742,"volume":743},"2026-03-16T00:00:00",22.37,22.46,984800,{"timestamp":745,"open":746,"high":747,"low":518,"close":748,"volume":749},"2026-03-17T00:00:00",22.32,22.36,21.93,2158500,{"timestamp":751,"open":752,"high":753,"low":483,"close":420,"volume":754},"2026-03-18T00:00:00",21.68,21.86,3050600,{"timestamp":756,"open":414,"high":757,"low":758,"close":478,"volume":759},"2026-03-19T00:00:00",21.69,21.2,2601600,{"timestamp":761,"open":530,"high":516,"low":762,"close":763,"volume":764},"2026-03-22T00:00:00",21.6,22.02,1584500,{"timestamp":766,"open":767,"high":768,"low":530,"close":768,"volume":769},"2026-03-23T00:00:00",21.85,22.25,1139300,{"timestamp":771,"open":772,"high":773,"low":736,"close":774,"volume":775},"2026-03-24T00:00:00",22.59,22.78,22.48,1366700,{"timestamp":777,"open":746,"high":778,"low":779,"close":516,"volume":780},"2026-03-25T00:00:00",22.44,22.07,1326300,{"timestamp":782,"open":512,"high":529,"low":518,"close":519,"volume":783},"2026-03-26T00:00:00",2127000,{"timestamp":785,"open":786,"high":720,"low":702,"close":504,"volume":787},"2026-03-29T00:00:00",22.41,1658100,{"timestamp":789,"open":21,"high":790,"low":726,"close":791,"volume":792},"2026-03-30T00:00:00",23.31,23.06,2626600,{"timestamp":794,"open":795,"high":796,"low":795,"close":537,"volume":797},"2026-03-31T00:00:00",23.19,23.63,2110500,{"timestamp":799,"open":715,"high":557,"low":800,"close":556,"volume":801},"2026-04-01T00:00:00",22.72,1868300,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-04-05T00:00:00",23.51,23.53,23.26,23.46,1509400,{"timestamp":810,"open":811,"high":692,"low":812,"close":692,"volume":813},"2026-04-06T00:00:00",23.38,23.2,2172400,{"timestamp":815,"open":816,"high":817,"low":818,"close":555,"volume":819},"2026-04-07T00:00:00",24.41,24.56,24.14,4704400,{"timestamp":821,"open":818,"high":822,"low":583,"close":653,"volume":823},"2026-04-08T00:00:00",24.44,2063000,{"timestamp":825,"open":562,"high":826,"low":827,"close":609,"volume":828},"2026-04-09T00:00:00",24.78,24.39,2086200,{"timestamp":830,"open":659,"high":831,"low":832,"close":831,"volume":833},"2026-04-12T00:00:00",24.88,24.43,2335500,{"timestamp":835,"open":568,"high":595,"low":836,"close":595,"volume":837},"2026-04-13T00:00:00",24.86,2497400,{"timestamp":839,"open":595,"high":840,"low":841,"close":842,"volume":843},"2026-04-14T00:00:00",25.5,25.13,25.3,1663600,{"timestamp":845,"open":846,"high":847,"low":594,"close":848,"volume":849},"2026-04-15T00:00:00",25.41,25.63,25.05,1475900,{"timestamp":851,"open":852,"high":853,"low":854,"close":840,"volume":855},"2026-04-16T00:00:00",25.28,25.55,25.27,2381800,{"timestamp":857,"open":852,"high":840,"low":858,"close":590,"volume":859},"2026-04-19T00:00:00",24.94,1718800,{"timestamp":861,"open":862,"high":848,"low":863,"close":609,"volume":864},"2026-04-21T00:00:00",24.85,24.51,3121100,{"timestamp":866,"open":609,"high":867,"low":608,"close":868,"volume":869},"2026-04-22T00:00:00",24.6,24.06,1959600,{"timestamp":871,"open":550,"high":614,"low":872,"close":873,"volume":874},"2026-04-23T00:00:00",23.84,23.92,1974600,{"timestamp":876,"open":877,"high":878,"low":879,"close":880,"volume":881},"2026-04-26T00:00:00",23.95,24.18,23.73,23.85,1142600,{"timestamp":883,"open":561,"high":884,"low":548,"close":885,"volume":886},"2026-04-27T00:00:00",23.8,23.71,1097100,{"timestamp":888,"open":544,"high":889,"low":890,"close":891,"volume":892},"2026-04-28T00:00:00",23.45,22.51,22.61,3214100,{"timestamp":894,"open":895,"high":896,"low":21,"close":696,"volume":897},"2026-04-29T00:00:00",22.85,23.17,2791200,{"timestamp":899,"open":900,"high":696,"low":703,"close":901,"volume":902},"2026-05-03T00:00:00",22.82,22.53,5175300,{"timestamp":904,"open":905,"high":800,"low":768,"close":906,"volume":907},"2026-05-04T00:00:00",22.69,22.34,3916800,{"timestamp":909,"open":696,"high":910,"low":911,"close":649,"volume":912},"2026-05-05T00:00:00",23.23,22.81,3385200,{"timestamp":914,"open":911,"high":701,"low":742,"close":735,"volume":915},"2026-05-06T00:00:00",2290600,{"timestamp":917,"open":918,"high":537,"low":919,"close":920,"volume":921},"2026-05-07T00:00:00",22.97,22.84,23.01,7681500,{"timestamp":923,"open":920,"high":629,"low":924,"close":889,"volume":925},"2026-05-10T00:00:00",22.91,3305600,{"timestamp":927,"open":928,"high":548,"low":929,"close":930,"volume":931},"2026-05-11T00:00:00",23.36,22.86,23.32,3641900,{"timestamp":933,"open":934,"high":879,"low":543,"close":537,"volume":935},"2026-05-12T00:00:00",23.12,2300100,{"timestamp":937,"open":634,"high":690,"low":938,"close":895,"volume":939},"2026-05-13T00:00:00",22.77,4237000,{"timestamp":941,"open":524,"high":691,"low":518,"close":700,"volume":942},"2026-05-14T00:00:00",2856300,{"timestamp":944,"open":945,"high":701,"low":778,"close":946,"volume":947},"2026-05-17T00:00:00",22.93,22.66,1235600,{"timestamp":949,"open":906,"high":901,"low":950,"close":721,"volume":951},"2026-05-18T00:00:00",22.18,1259600,{"timestamp":953,"open":954,"high":541,"low":774,"close":714,"volume":955},"2026-05-19T00:00:00",22.52,2031400,{"timestamp":957,"open":958,"high":537,"low":959,"close":543,"volume":960},"2026-05-20T00:00:00",22.89,22.68,1149500,{"timestamp":962,"open":963,"high":537,"low":895,"close":896,"volume":964},"2026-05-21T00:00:00",22.9,836700,{"timestamp":966,"open":896,"high":967,"low":968,"close":795,"volume":969},"2026-05-24T00:00:00",23.34,22.87,990200,{"timestamp":971,"open":812,"high":811,"low":696,"close":543,"volume":972},"2026-05-25T00:00:00",817300,{"timestamp":974,"open":812,"high":556,"low":696,"close":535,"volume":975},"2026-05-26T00:00:00",1459900,{"timestamp":977,"open":535,"high":635,"low":647,"close":978,"volume":979},"2026-05-27T00:00:00",23.35,1191100,{"timestamp":981,"open":928,"high":548,"low":920,"close":537,"volume":982},"2026-05-28T00:00:00",2748400,{"timestamp":984,"open":543,"high":543,"low":786,"close":968,"volume":985},"2026-05-31T00:00:00",1927900,{"timestamp":987,"open":708,"high":988,"low":708,"close":989,"volume":990},"2026-06-01T00:00:00",23.76,23.61,1791100,{"timestamp":992,"open":637,"high":643,"low":726,"close":773,"volume":993},"2026-06-02T00:00:00",2005500,{"timestamp":995,"open":772,"high":772,"low":530,"close":996,"volume":997},"2026-06-04T00:00:00",21.88,1685700,{"timestamp":999,"open":528,"high":1000,"low":1001,"close":1002,"volume":1003},"2026-06-07T00:00:00",21.97,21.5,21.59,3130600,{"timestamp":1005,"open":1006,"high":709,"low":421,"close":1007,"volume":1008},"2026-06-08T00:00:00",21.76,21.84,1754600,{"timestamp":1010,"open":530,"high":1011,"low":1012,"close":757,"volume":1013},"2026-06-09T00:00:00",21.82,21.56,1428300,{"timestamp":1015,"open":1016,"high":516,"low":1002,"close":763,"volume":1017},"2026-06-10T00:00:00",21.75,2530700,{"timestamp":1019,"open":1020,"high":726,"low":528,"close":737,"volume":1021},"2026-06-11T00:00:00",21.98,3596500,{"timestamp":1023,"open":21,"high":1024,"low":905,"close":714,"volume":1025},"2026-06-14T00:00:00",23.47,3056300,{"timestamp":1027,"open":1028,"high":910,"low":968,"close":1029,"volume":1030},"2026-06-15T00:00:00",22.95,22.98,1108300,{"timestamp":1032,"open":716,"high":537,"low":1033,"close":1034,"volume":1035},"2026-06-16T00:00:00",22.45,22.56,2153800,{"timestamp":1037,"open":529,"high":900,"low":746,"close":722,"volume":1038},"2026-06-17T00:00:00",1681700,{"timestamp":1040,"open":720,"high":714,"low":726,"close":959,"volume":1041},"2026-06-18T00:00:00",1191200,{"timestamp":1043,"open":1044,"high":700,"low":710,"close":21,"volume":1045},"2026-06-21T00:00:00",22.73,1022100,{"timestamp":1047,"open":737,"high":715,"low":768,"close":642,"volume":1048},"2026-06-22T00:00:00",1881800,{"timestamp":1050,"open":1051,"high":1033,"low":1052,"close":1053,"volume":1054},"2026-06-23T00:00:00",22.38,21.94,22.11,2008800,{"timestamp":1056,"open":517,"high":534,"low":727,"close":1057,"volume":1058},"2026-06-24T00:00:00",22.31,1431500,{"timestamp":1060,"open":703,"high":786,"low":727,"close":707,"volume":1061},"2026-06-25T00:00:00",1153800,{"timestamp":1063,"open":1064,"high":906,"low":996,"close":768,"volume":1065},"2026-06-28T00:00:00",22.09,1384600,{"timestamp":1067,"open":523,"high":1068,"low":1052,"close":1064,"volume":1069},"2026-06-29T00:00:00",22.23,1157900,{"timestamp":1071,"open":753,"high":721,"low":420,"close":517,"volume":1072},"2026-06-30T00:00:00",2245700,{"timestamp":1074,"open":786,"high":715,"low":516,"close":741,"volume":1075},"2026-07-01T00:00:00",1082100,{"timestamp":1077,"open":1051,"high":534,"low":504,"close":1078,"volume":1079},"2026-07-02T00:00:00",22.43,869300,{"timestamp":1081,"open":517,"high":954,"low":519,"close":768,"volume":1082},"2026-07-05T00:00:00",1012300,{"timestamp":1084,"open":768,"high":516,"low":752,"close":420,"volume":1085},"2026-07-06T00:00:00",1651500,{"timestamp":1087,"open":1001,"high":1088,"low":366,"close":1089,"volume":1090},"2026-07-07T00:00:00",21.55,20.93,3408100,{"timestamp":1092,"open":1093,"high":1094,"low":398,"close":1094,"volume":1095},"2026-07-08T00:00:00",21.03,21.22,2280700,{"timestamp":1097,"open":1001,"high":1007,"low":1098,"close":422,"volume":1099},"2026-07-09T00:00:00",21.26,3703900,{"timestamp":1101,"open":422,"high":530,"low":415,"close":1102,"volume":1103},"2026-07-12T00:00:00",21.29,1695300,{"timestamp":1105,"open":503,"high":1016,"low":421,"close":1012,"volume":1106},"2026-07-13T00:00:00",1635400,{"timestamp":1108,"open":1109,"high":1020,"low":1001,"close":1110,"volume":1111},"2026-07-14T00:00:00",21.62,21.77,2053800,{"timestamp":1113,"open":1109,"high":422,"low":477,"close":1114,"volume":1115},"2026-07-15T00:00:00",21.31,2402600,{"timestamp":1117,"open":488,"high":1118,"low":477,"close":482,"volume":1119},"2026-07-16T00:00:00",21.3,1052800,{"timestamp":1121,"open":1122,"high":421,"low":437,"close":1123,"volume":1124},"2026-07-19T00:00:00",21.21,20.81,1557000,{"timestamp":1126,"open":441,"high":1127,"low":449,"close":402,"volume":1128},"2026-07-20T00:00:00",21.02,1773100,{"timestamp":1130,"open":489,"high":422,"low":1093,"close":1131,"volume":1132},"2026-07-21T00:00:00",21.64,1667800,{"timestamp":1134,"open":1088,"high":509,"low":503,"close":767,"volume":1135},"2026-07-22T00:00:00",2110600,{"timestamp":1137,"open":530,"high":530,"low":1138,"close":762,"volume":1139},"2026-07-23T00:00:00",21.54,1017500,{"timestamp":1141,"open":1088,"high":1110,"low":1142,"close":1016,"volume":1143},"2026-07-26T00:00:00",21.32,861000,{"timestamp":1145,"open":996,"high":1146,"low":1147,"close":1006,"volume":1148},"2026-07-27T00:00:00",22.06,21.51,1179100,{"timestamp":1150,"open":1011,"high":1151,"low":1088,"close":1152,"volume":1153},"2026-07-28T00:00:00",22.22,21.66,895400,{"timestamp":1155,"open":1007,"high":727,"low":1156,"close":409,"volume":1157},"2026-07-29T00:00:00",21.63,1444700,{"timestamp":1159,"open":1016,"high":1064,"low":1160,"close":731,"volume":1161},"2026-07-30T00:00:00",21.65,1639400,{"timestamp":1163,"open":1000,"high":1000,"low":478,"close":1001,"volume":1164},"2026-08-02T00:00:00",2654400,{"timestamp":1166,"open":767,"high":512,"low":1167,"close":709,"volume":1168},"2026-08-03T00:00:00",21.8,1744300,{"timestamp":1170,"open":731,"high":1146,"low":414,"close":731,"volume":1171},"2026-08-04T00:00:00",1218900,{"timestamp":1173,"open":709,"high":1020,"low":762,"close":1152,"volume":1174},"2026-08-05T00:00:00",1217600,{"timestamp":1176,"open":1152,"high":753,"low":1177,"close":1178,"volume":1179},"2026-08-06T00:00:00",21.16,21.35,2974800,{"timestamp":1181,"open":421,"high":757,"low":493,"close":1160,"volume":1182},"2026-08-09T00:00:00",2007200,{"timestamp":1184,"open":1160,"high":1110,"low":1185,"close":487,"volume":1186},"2026-08-10T00:00:00",20.9,1459300,{"timestamp":1188,"open":487,"high":1098,"low":408,"close":489,"volume":1189},"2026-08-11T00:00:00",1700700,{"timestamp":1191,"open":1123,"high":494,"low":1192,"close":1193,"volume":1194},"2026-08-12T00:00:00",20.2,20.42,3072000,{"timestamp":1196,"open":389,"high":359,"low":465,"close":425,"volume":1197},"2026-08-13T00:00:00",1943400,{"timestamp":1199,"open":1200,"high":432,"low":379,"close":377,"volume":1201},"2026-08-16T00:00:00",20.17,1642600,{"timestamp":1203,"open":1204,"high":384,"low":352,"close":389,"volume":1205},"2026-08-17T00:00:00",20.14,1134100,{"timestamp":1207,"open":1208,"high":404,"low":1209,"close":391,"volume":1210},"2026-08-18T00:00:00",20.6,20.12,3067000,{"timestamp":1212,"open":1213,"high":392,"low":1214,"close":1193,"volume":1215},"2026-08-19T00:00:00",20.02,19.98,2590700,{"timestamp":1217,"open":1218,"high":1219,"low":392,"close":1093,"volume":1220},"2026-08-20T00:00:00",20.62,21.09,1409300,{"timestamp":1222,"open":1223,"high":1224,"low":1223,"close":1001,"volume":1225},"2026-08-23T00:00:00",20.78,21.78,1509300,{"timestamp":1227,"open":1228,"high":1229,"low":1228,"close":1230,"volume":1231},"2026-08-24T00:00:00",21.4,21.96,21.89,1212400,{"timestamp":1233,"open":528,"high":1151,"low":1007,"close":528,"volume":1234},"2026-08-25T00:00:00",1119100,{"timestamp":1236,"open":1007,"high":1051,"low":420,"close":504,"volume":1237},"2026-08-26T00:00:00",1388400,{"timestamp":1239,"open":906,"high":504,"low":1167,"close":1151,"volume":1240},"2026-08-27T00:00:00",2608900,{"timestamp":1242,"open":906,"high":954,"low":731,"close":731,"volume":1243},"2026-08-30T00:00:00",2254700,{"timestamp":1245,"open":1246,"high":954,"low":748,"close":1057,"volume":1247},"2026-08-31T00:00:00",22.04,1856100,{"timestamp":1249,"open":721,"high":643,"low":1068,"close":1029,"volume":1250},"2026-09-01T00:00:00",3423400,{"timestamp":1252,"open":537,"high":1253,"low":721,"close":536,"volume":1254},"2026-09-02T00:00:00",23.42,2461500,{"timestamp":1256,"open":536,"high":929,"low":1057,"close":774,"volume":1257},"2026-09-03T00:00:00",1315500,{"timestamp":1259,"open":21,"high":910,"low":21,"close":963,"volume":1260},"2026-09-07T00:00:00",1770700,{"timestamp":1262,"open":959,"high":691,"low":536,"close":1263,"volume":1264},"2026-09-08T00:00:00",22.57,2316600,{"timestamp":1266,"open":768,"high":772,"low":511,"close":1051,"volume":1267},"2026-09-09T00:00:00",2689700,{"timestamp":1269,"open":510,"high":891,"low":516,"close":536,"volume":1270},"2026-09-10T00:00:00",1563000,{"timestamp":1272,"open":731,"high":519,"low":1131,"close":1131,"volume":1273},"2026-09-13T00:00:00",1952500,{"timestamp":1275,"open":1167,"high":1167,"low":478,"close":1276,"volume":1277},"2026-09-14T00:00:00",21.48,1017700,{"timestamp":1279,"open":1276,"high":1280,"low":404,"close":441,"volume":1281},"2026-09-15T00:00:00",21.61,3709100,{"timestamp":1283,"open":487,"high":478,"low":1123,"close":478,"volume":1284},"2026-09-16T00:00:00",3323900,{"timestamp":1286,"open":472,"high":1287,"low":494,"close":758,"volume":1288},"2026-09-17T00:00:00",21.28,1835800,{"timestamp":1290,"open":1178,"high":1178,"low":1291,"close":371,"volume":1292},"2026-09-20T00:00:00",20.86,1383400,{"timestamp":1294,"open":441,"high":1142,"low":1295,"close":1142,"volume":1296},"2026-09-21T00:00:00",20.72,3308600,{"timestamp":1298,"open":415,"high":470,"low":1299,"close":1299,"volume":1300},"2026-09-22T00:00:00",20.57,3714100,{"timestamp":1302,"open":1218,"high":390,"low":430,"close":365,"volume":1303},"2026-09-23T00:00:00",1656100,{"timestamp":1305,"open":466,"high":378,"low":373,"close":436,"volume":1306},"2026-09-24T00:00:00",2428100,[]]