[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$frmmKadeCfDKSQmLezpUTPHJq_kAjZBUfV9seMCs9WV0":3,"$fvgThajYWf1XN4Jrnw9VyRvXGv5ZP0hqRTLSQTD-VDmU":45,"$firHOsiXcrop3Y1-yyci8eiwTne48d6UMSEStb7D-yTM":61},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BRAV3","brav3","stock","3R Petroleum Óleo e Gás S.A","Brava","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.41,-0.07,-0.4005,"BRL","2026-09-25T21:09:49Z",{"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":29,"ebitMargin":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},0.117,26.439,0.71,2.2,149.4,0.66,3.56,8.7,0.79,23840497000,2739694000,0.44,-0.61,0.13,22.2,27.86,5.14,1.15,1.26,2.4483,[],[40,41,42,43,44],"BHIA3","AMER3","MGLU3","LREN3","CASH3",{"items":46,"totalItens":58,"success":59,"errors":60,"limitReached":58},[47,54],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":53},0,"cash",0.385001,"2024-04-30T00:00:00","2024-07-01T00:00:00",1,{"type":48,"category":49,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":53},0.123602,"2026-04-20T00:00:00","2026-04-30T00:00:00",null,true,[],{"items":62,"totalItens":58,"success":59,"errors":1286,"limitReached":58},[63,70,77,84,91,97,104,111,117,124,131,138,145,152,159,166,172,179,185,192,198,204,211,217,223,228,235,242,246,251,255,260,264,269,274,279,284,288,292,295,301,308,314,321,327,332,337,342,349,355,361,365,370,376,383,387,390,395,400,405,410,416,423,428,435,442,447,452,456,461,467,474,480,486,493,498,505,511,516,520,526,529,533,538,544,551,556,563,568,573,578,583,587,591,596,602,608,613,619,624,630,633,638,643,648,655,661,667,672,678,684,690,696,700,705,710,714,717,721,726,732,736,741,746,753,759,765,772,779,785,792,796,802,809,816,822,828,835,842,847,851,855,860,865,870,876,881,887,890,894,898,902,905,909,912,916,921,926,930,935,940,944,951,954,959,965,969,975,980,985,991,996,1001,1006,1010,1014,1019,1023,1028,1032,1036,1041,1045,1048,1051,1055,1059,1062,1066,1069,1072,1075,1079,1082,1085,1090,1094,1098,1103,1107,1111,1114,1118,1124,1129,1133,1137,1142,1148,1151,1154,1158,1161,1166,1169,1172,1177,1180,1183,1186,1191,1195,1198,1201,1204,1207,1210,1213,1217,1220,1225,1229,1233,1236,1239,1243,1246,1249,1252,1255,1259,1262,1265,1269,1273,1276,1280,1283],{"timestamp":64,"open":65,"high":66,"low":67,"close":68,"volume":69},"2025-09-25T00:00:00",18.55,18.63,18.23,18.34,5492700,{"timestamp":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-09-28T00:00:00",18.26,18.53,18.01,18.16,4783300,{"timestamp":78,"open":79,"high":80,"low":81,"close":82,"volume":83},"2025-09-29T00:00:00",18,18.14,17.86,17.98,5585500,{"timestamp":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-09-30T00:00:00",17.93,18.08,17.84,18.07,4019800,{"timestamp":92,"open":79,"high":93,"low":94,"close":95,"volume":96},"2025-10-01T00:00:00",18.09,17.66,17.72,4262900,{"timestamp":98,"open":99,"high":100,"low":101,"close":102,"volume":103},"2025-10-02T00:00:00",17.76,17.95,17.64,17.69,4549300,{"timestamp":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-10-05T00:00:00",17.8,17.97,17.53,17.59,4108600,{"timestamp":112,"open":113,"high":101,"low":114,"close":115,"volume":116},"2025-10-06T00:00:00",17.51,17.35,17.43,5479200,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-10-07T00:00:00",17.6,17.61,16.8,16.89,8370000,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-08T00:00:00",16.73,16.87,16,16.03,19144200,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-10-09T00:00:00",15.89,15.97,15.46,15.63,12769700,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-12T00:00:00",15.95,16.34,15.82,16.19,8695100,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-10-13T00:00:00",15.94,16.09,15.62,15.64,7168300,{"timestamp":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-10-14T00:00:00",15.72,15.74,15.26,15.29,9982700,{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-10-15T00:00:00",15.35,15.36,14.73,14.83,11410200,{"timestamp":167,"open":164,"high":168,"low":169,"close":170,"volume":171},"2025-10-16T00:00:00",15.32,14.55,15.22,10442000,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-19T00:00:00",15.1,15.49,15,15.08,6489500,{"timestamp":180,"open":181,"high":181,"low":182,"close":183,"volume":184},"2025-10-20T00:00:00",15.13,14.15,14.2,28686900,{"timestamp":186,"open":187,"high":188,"low":189,"close":190,"volume":191},"2025-10-21T00:00:00",14.47,14.75,14.36,14.51,12471800,{"timestamp":193,"open":194,"high":161,"low":195,"close":196,"volume":197},"2025-10-22T00:00:00",15.21,14.7,14.87,13126500,{"timestamp":199,"open":176,"high":200,"low":201,"close":202,"volume":203},"2025-10-23T00:00:00",15.05,14.45,14.46,10417200,{"timestamp":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-10-26T00:00:00",14.58,14.59,14.35,14.4,6135500,{"timestamp":212,"open":213,"high":214,"low":215,"close":169,"volume":216},"2025-10-27T00:00:00",14.34,14.69,14.24,7136000,{"timestamp":218,"open":219,"high":220,"low":221,"close":202,"volume":222},"2025-10-28T00:00:00",14.6,14.78,14.39,6446000,{"timestamp":224,"open":208,"high":225,"low":208,"close":226,"volume":227},"2025-10-29T00:00:00",14.66,14.56,6705800,{"timestamp":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2025-10-30T00:00:00",14.65,14.92,14.64,14.81,5235800,{"timestamp":236,"open":237,"high":238,"low":239,"close":240,"volume":241},"2025-11-02T00:00:00",14.84,15.2,14.77,14.9,6034300,{"timestamp":243,"open":195,"high":200,"low":225,"close":244,"volume":245},"2025-11-03T00:00:00",15.02,5870100,{"timestamp":247,"open":174,"high":248,"low":249,"close":168,"volume":250},"2025-11-04T00:00:00",15.38,14.95,6725700,{"timestamp":252,"open":168,"high":161,"low":253,"close":190,"volume":254},"2025-11-05T00:00:00",14.44,16522100,{"timestamp":256,"open":221,"high":257,"low":215,"close":258,"volume":259},"2025-11-06T00:00:00",14.8,14.52,8951700,{"timestamp":261,"open":230,"high":239,"low":262,"close":226,"volume":263},"2025-11-09T00:00:00",14.5,5138900,{"timestamp":265,"open":266,"high":176,"low":232,"close":267,"volume":268},"2025-11-10T00:00:00",14.71,14.85,7154500,{"timestamp":270,"open":257,"high":164,"low":271,"close":272,"volume":273},"2025-11-11T00:00:00",14.23,14.79,7717500,{"timestamp":275,"open":196,"high":276,"low":277,"close":195,"volume":278},"2025-11-12T00:00:00",14.99,14.68,3448500,{"timestamp":280,"open":266,"high":281,"low":207,"close":282,"volume":283},"2025-11-13T00:00:00",14.98,14.67,3929300,{"timestamp":285,"open":282,"high":195,"low":286,"close":201,"volume":287},"2025-11-16T00:00:00",14.37,4868200,{"timestamp":289,"open":290,"high":266,"low":213,"close":230,"volume":291},"2025-11-17T00:00:00",14.42,3543900,{"timestamp":293,"open":201,"high":232,"low":286,"close":221,"volume":294},"2025-11-18T00:00:00",5271300,{"timestamp":296,"open":209,"high":297,"low":298,"close":299,"volume":300},"2025-11-20T00:00:00",14.43,13.89,14.04,10474800,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-23T00:00:00",14.05,14.13,13.71,13.83,5396100,{"timestamp":309,"open":310,"high":311,"low":312,"close":310,"volume":313},"2025-11-24T00:00:00",13.69,13.79,13.51,13305200,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-11-25T00:00:00",13.7,13.94,13.34,13.62,9215700,{"timestamp":322,"open":323,"high":316,"low":324,"close":325,"volume":326},"2025-11-26T00:00:00",13.66,13.5,13.67,3579500,{"timestamp":328,"open":329,"high":305,"low":330,"close":316,"volume":331},"2025-11-27T00:00:00",13.6,13.38,5737400,{"timestamp":333,"open":334,"high":335,"low":319,"close":305,"volume":336},"2025-11-30T00:00:00",13.72,13.85,5531800,{"timestamp":338,"open":310,"high":339,"low":340,"close":323,"volume":341},"2025-12-01T00:00:00",13.91,13.47,5729000,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-12-02T00:00:00",13.84,13.92,13.45,13.59,10058800,{"timestamp":350,"open":351,"high":352,"low":353,"close":311,"volume":354},"2025-12-03T00:00:00",13.64,13.82,13.52,9577400,{"timestamp":356,"open":357,"high":311,"low":358,"close":359,"volume":360},"2025-12-04T00:00:00",13.57,13.29,13.42,12552600,{"timestamp":362,"open":346,"high":306,"low":346,"close":363,"volume":364},"2025-12-07T00:00:00",13.65,7566800,{"timestamp":366,"open":367,"high":368,"low":318,"close":325,"volume":369},"2025-12-08T00:00:00",13.54,13.78,5076300,{"timestamp":371,"open":372,"high":373,"low":324,"close":374,"volume":375},"2025-12-09T00:00:00",13.61,13.75,13.63,6487600,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2025-12-10T00:00:00",13.53,13.68,13.37,13.41,6062400,{"timestamp":384,"open":385,"high":325,"low":359,"close":340,"volume":386},"2025-12-11T00:00:00",13.43,6667100,{"timestamp":388,"open":381,"high":298,"low":330,"close":335,"volume":389},"2025-12-14T00:00:00",6654500,{"timestamp":391,"open":347,"high":392,"low":393,"close":215,"volume":394},"2025-12-15T00:00:00",14.38,13.3,24791100,{"timestamp":396,"open":373,"high":397,"low":334,"close":398,"volume":399},"2025-12-16T00:00:00",15.12,14.62,23760300,{"timestamp":401,"open":163,"high":402,"low":214,"close":403,"volume":404},"2025-12-17T00:00:00",16.39,15.5,44565800,{"timestamp":406,"open":407,"high":408,"low":181,"close":175,"volume":409},"2025-12-18T00:00:00",16.11,16.36,29790200,{"timestamp":411,"open":412,"high":413,"low":135,"close":414,"volume":415},"2025-12-21T00:00:00",15.7,16.01,15.71,9995600,{"timestamp":417,"open":418,"high":419,"low":420,"close":421,"volume":422},"2025-12-22T00:00:00",15.77,15.91,15.45,15.75,10098400,{"timestamp":424,"open":425,"high":147,"low":426,"close":147,"volume":427},"2025-12-25T00:00:00",15.6,15.4,7481000,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2025-12-28T00:00:00",16.1,16.69,15.92,16.64,11495800,{"timestamp":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2025-12-29T00:00:00",16.85,17.21,16.67,16.75,8374500,{"timestamp":443,"open":121,"high":121,"low":444,"close":445,"volume":446},"2026-01-01T00:00:00",16.3,16.53,6855800,{"timestamp":448,"open":449,"high":449,"low":450,"close":154,"volume":451},"2026-01-04T00:00:00",16.6,15.52,11066800,{"timestamp":453,"open":142,"high":148,"low":454,"close":414,"volume":455},"2026-01-05T00:00:00",15.54,7609600,{"timestamp":457,"open":458,"high":143,"low":164,"close":459,"volume":460},"2026-01-06T00:00:00",15.65,16.05,16168800,{"timestamp":462,"open":463,"high":464,"low":465,"close":122,"volume":466},"2026-01-07T00:00:00",16.2,16.91,15.9,16115700,{"timestamp":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2026-01-08T00:00:00",17.01,17.08,16.49,16.93,6847000,{"timestamp":475,"open":126,"high":476,"low":477,"close":478,"volume":479},"2026-01-11T00:00:00",17.39,16.58,17.38,10779500,{"timestamp":481,"open":482,"high":483,"low":484,"close":108,"volume":485},"2026-01-12T00:00:00",17.45,17.89,17.26,11601500,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-01-13T00:00:00",17.75,18.1,17.27,17.92,11330700,{"timestamp":494,"open":495,"high":496,"low":476,"close":489,"volume":497},"2026-01-14T00:00:00",17.47,18.57,20713000,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-01-15T00:00:00",17.78,18.48,16.82,17.24,22097400,{"timestamp":506,"open":507,"high":114,"low":508,"close":509,"volume":510},"2026-01-18T00:00:00",17.03,16.54,17.17,10746700,{"timestamp":512,"open":122,"high":513,"low":122,"close":514,"volume":515},"2026-01-19T00:00:00",17.82,17.55,17153300,{"timestamp":517,"open":513,"high":80,"low":518,"close":483,"volume":519},"2026-01-20T00:00:00",17.71,8196400,{"timestamp":521,"open":522,"high":513,"low":523,"close":524,"volume":525},"2026-01-21T00:00:00",17.7,17.48,17.73,7951200,{"timestamp":527,"open":100,"high":93,"low":95,"close":79,"volume":528},"2026-01-22T00:00:00",8167100,{"timestamp":530,"open":82,"high":80,"low":531,"close":79,"volume":532},"2026-01-25T00:00:00",17.57,7857800,{"timestamp":534,"open":75,"high":535,"low":89,"close":536,"volume":537},"2026-01-26T00:00:00",18.44,18.2,9368500,{"timestamp":539,"open":540,"high":541,"low":540,"close":542,"volume":543},"2026-01-27T00:00:00",18.39,18.97,18.89,9162100,{"timestamp":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2026-01-28T00:00:00",19,19.39,18.71,19.05,9097000,{"timestamp":552,"open":553,"high":549,"low":554,"close":553,"volume":555},"2026-01-29T00:00:00",18.91,18.72,2112500,{"timestamp":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2026-02-01T00:00:00",18.19,18.58,17.99,18.3,6232200,{"timestamp":564,"open":565,"high":566,"low":561,"close":540,"volume":567},"2026-02-02T00:00:00",18.6,18.68,5084200,{"timestamp":569,"open":570,"high":561,"low":100,"close":571,"volume":572},"2026-02-03T00:00:00",18.27,18.03,4812700,{"timestamp":574,"open":100,"high":93,"low":575,"close":576,"volume":577},"2026-02-04T00:00:00",17.49,17.63,3604900,{"timestamp":579,"open":482,"high":580,"low":438,"close":581,"volume":582},"2026-02-05T00:00:00",17.54,17.42,5464500,{"timestamp":584,"open":119,"high":81,"low":585,"close":513,"volume":586},"2026-02-08T00:00:00",17.33,5088900,{"timestamp":588,"open":483,"high":589,"low":88,"close":80,"volume":590},"2026-02-09T00:00:00",18.22,3377400,{"timestamp":592,"open":593,"high":559,"low":80,"close":594,"volume":595},"2026-02-10T00:00:00",18.5,18.17,8297700,{"timestamp":597,"open":598,"high":599,"low":600,"close":113,"volume":601},"2026-02-11T00:00:00",18.04,18.05,17.28,5593900,{"timestamp":603,"open":604,"high":605,"low":606,"close":120,"volume":607},"2026-02-12T00:00:00",17.3,17.62,17.23,4688200,{"timestamp":609,"open":483,"high":610,"low":611,"close":598,"volume":612},"2026-02-17T00:00:00",18.42,17.85,5520200,{"timestamp":614,"open":615,"high":616,"low":536,"close":617,"volume":618},"2026-02-18T00:00:00",18.37,19.04,18.82,8833200,{"timestamp":620,"open":565,"high":621,"low":622,"close":554,"volume":623},"2026-02-19T00:00:00",18.88,18.59,4929600,{"timestamp":625,"open":626,"high":546,"low":627,"close":628,"volume":629},"2026-02-22T00:00:00",18.78,18.35,18.36,4761400,{"timestamp":631,"open":65,"high":553,"low":628,"close":621,"volume":632},"2026-02-23T00:00:00",5180700,{"timestamp":634,"open":542,"high":541,"low":635,"close":636,"volume":637},"2026-02-24T00:00:00",18.32,18.67,3754300,{"timestamp":639,"open":640,"high":565,"low":589,"close":641,"volume":642},"2026-02-25T00:00:00",18.46,18.54,6153600,{"timestamp":644,"open":645,"high":646,"low":593,"close":554,"volume":647},"2026-02-26T00:00:00",18.75,18.79,5655500,{"timestamp":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2026-03-01T00:00:00",19.38,19.57,19.11,19.23,12288400,{"timestamp":656,"open":657,"high":658,"low":565,"close":659,"volume":660},"2026-03-02T00:00:00",19.52,19.58,18.64,9442100,{"timestamp":662,"open":663,"high":664,"low":561,"close":665,"volume":666},"2026-03-03T00:00:00",18.66,18.85,18.8,7051300,{"timestamp":668,"open":542,"high":669,"low":664,"close":670,"volume":671},"2026-03-04T00:00:00",19.22,18.93,7448500,{"timestamp":673,"open":674,"high":675,"low":674,"close":676,"volume":677},"2026-03-05T00:00:00",19.21,19.88,19.8,13006300,{"timestamp":679,"open":680,"high":681,"low":682,"close":657,"volume":683},"2026-03-08T00:00:00",20.3,20.46,19.46,15939700,{"timestamp":685,"open":686,"high":687,"low":549,"close":688,"volume":689},"2026-03-09T00:00:00",19.1,19.66,19.51,7645400,{"timestamp":691,"open":692,"high":693,"low":694,"close":694,"volume":695},"2026-03-10T00:00:00",19.76,20.13,19.64,6980600,{"timestamp":697,"open":547,"high":698,"low":561,"close":635,"volume":699},"2026-03-11T00:00:00",19.98,12555800,{"timestamp":701,"open":80,"high":702,"low":106,"close":703,"volume":704},"2026-03-12T00:00:00",19.13,17.91,11375100,{"timestamp":706,"open":707,"high":665,"low":708,"close":659,"volume":709},"2026-03-15T00:00:00",17.79,17.77,9460700,{"timestamp":711,"open":593,"high":65,"low":514,"close":712,"volume":713},"2026-03-16T00:00:00",18.02,10514300,{"timestamp":715,"open":594,"high":593,"low":74,"close":594,"volume":716},"2026-03-17T00:00:00",5932100,{"timestamp":718,"open":615,"high":659,"low":719,"close":495,"volume":720},"2026-03-18T00:00:00",17.37,9950300,{"timestamp":722,"open":723,"high":108,"low":724,"close":122,"volume":725},"2026-03-19T00:00:00",17.46,16.38,19034900,{"timestamp":727,"open":728,"high":109,"low":729,"close":730,"volume":731},"2026-03-22T00:00:00",16.72,16.44,17.5,8057300,{"timestamp":733,"open":522,"high":734,"low":523,"close":88,"volume":735},"2026-03-23T00:00:00",18.13,13524100,{"timestamp":737,"open":605,"high":738,"low":495,"close":739,"volume":740},"2026-03-24T00:00:00",19.25,18.92,12700500,{"timestamp":742,"open":616,"high":743,"low":646,"close":744,"volume":745},"2026-03-25T00:00:00",20.07,19.87,14878400,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-03-26T00:00:00",20.09,20.12,19.48,19.59,7710300,{"timestamp":754,"open":694,"high":755,"low":756,"close":757,"volume":758},"2026-03-29T00:00:00",21,19.6,20.14,14642400,{"timestamp":760,"open":761,"high":762,"low":676,"close":763,"volume":764},"2026-03-30T00:00:00",20.35,21.09,20.57,18338700,{"timestamp":766,"open":767,"high":768,"low":769,"close":770,"volume":771},"2026-03-31T00:00:00",20.17,20.63,19.17,19.82,15855500,{"timestamp":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2026-04-01T00:00:00",20.59,20.8,19.97,20.47,11959700,{"timestamp":780,"open":781,"high":782,"low":693,"close":783,"volume":784},"2026-04-05T00:00:00",20.34,21.79,21.1,21788700,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-04-06T00:00:00",20.67,21.36,19.77,21.29,20898300,{"timestamp":793,"open":676,"high":794,"low":676,"close":763,"volume":795},"2026-04-07T00:00:00",20.95,12034400,{"timestamp":797,"open":798,"high":799,"low":800,"close":799,"volume":801},"2026-04-08T00:00:00",20.81,21.3,20.39,12077300,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-04-09T00:00:00",21.26,22.03,21.2,21.77,10369600,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":815},"2026-04-12T00:00:00",22.25,22.28,21.07,21.25,15288900,{"timestamp":817,"open":755,"high":818,"low":819,"close":820,"volume":821},"2026-04-13T00:00:00",21.23,20.54,21.15,7121400,{"timestamp":823,"open":824,"high":825,"low":826,"close":818,"volume":827},"2026-04-14T00:00:00",21.01,21.63,20.98,12864700,{"timestamp":829,"open":830,"high":831,"low":832,"close":833,"volume":834},"2026-04-15T00:00:00",21.28,21.64,20.36,20.86,14512500,{"timestamp":836,"open":837,"high":838,"low":839,"close":840,"volume":841},"2026-04-16T00:00:00",20.03,20.21,19.32,19.55,15579400,{"timestamp":843,"open":844,"high":763,"low":845,"close":800,"volume":846},"2026-04-19T00:00:00",20.1,19.72,12200000,{"timestamp":848,"open":800,"high":787,"low":849,"close":800,"volume":850},"2026-04-21T00:00:00",20.18,13591300,{"timestamp":852,"open":826,"high":853,"low":748,"close":767,"volume":854},"2026-04-22T00:00:00",21.46,26042100,{"timestamp":856,"open":857,"high":789,"low":496,"close":858,"volume":859},"2026-04-23T00:00:00",19.7,19.03,21957400,{"timestamp":861,"open":665,"high":862,"low":646,"close":863,"volume":864},"2026-04-26T00:00:00",19.33,18.99,9027800,{"timestamp":866,"open":867,"high":868,"low":646,"close":616,"volume":869},"2026-04-27T00:00:00",19.07,19.27,7665100,{"timestamp":871,"open":872,"high":873,"low":874,"close":542,"volume":875},"2026-04-28T00:00:00",19.24,19.53,18.86,8030800,{"timestamp":877,"open":878,"high":879,"low":645,"close":702,"volume":880},"2026-04-29T00:00:00",19.02,19.14,17417100,{"timestamp":882,"open":883,"high":738,"low":884,"close":885,"volume":886},"2026-05-03T00:00:00",19.18,18.7,18.74,11774000,{"timestamp":888,"open":554,"high":665,"low":540,"close":501,"volume":889},"2026-05-04T00:00:00",8194400,{"timestamp":891,"open":734,"high":892,"low":74,"close":80,"volume":893},"2026-05-05T00:00:00",18.61,8982300,{"timestamp":895,"open":74,"high":80,"low":896,"close":108,"volume":897},"2026-05-06T00:00:00",17.25,19725700,{"timestamp":899,"open":109,"high":900,"low":600,"close":580,"volume":901},"2026-05-07T00:00:00",17.74,8418000,{"timestamp":903,"open":101,"high":707,"low":503,"close":531,"volume":904},"2026-05-10T00:00:00",6664900,{"timestamp":906,"open":101,"high":82,"low":907,"close":101,"volume":908},"2026-05-11T00:00:00",17.44,5961400,{"timestamp":910,"open":101,"high":80,"low":119,"close":491,"volume":911},"2026-05-12T00:00:00",11832500,{"timestamp":913,"open":598,"high":914,"low":491,"close":558,"volume":915},"2026-05-13T00:00:00",18.29,6926300,{"timestamp":917,"open":589,"high":918,"low":89,"close":919,"volume":920},"2026-05-14T00:00:00",18.77,18.69,7739000,{"timestamp":922,"open":565,"high":923,"low":924,"close":769,"volume":925},"2026-05-17T00:00:00",19.19,18.52,9136000,{"timestamp":927,"open":858,"high":879,"low":884,"close":928,"volume":929},"2026-05-18T00:00:00",18.76,10179300,{"timestamp":931,"open":659,"high":932,"low":659,"close":933,"volume":934},"2026-05-19T00:00:00",19.89,19.75,13076600,{"timestamp":936,"open":937,"high":938,"low":857,"close":757,"volume":939},"2026-05-20T00:00:00",19.78,20.44,8297300,{"timestamp":941,"open":942,"high":849,"low":750,"close":937,"volume":943},"2026-05-21T00:00:00",20.01,10174000,{"timestamp":945,"open":946,"high":947,"low":948,"close":949,"volume":950},"2026-05-24T00:00:00",19.49,20.04,19.41,19.93,8566700,{"timestamp":952,"open":800,"high":800,"low":946,"close":743,"volume":953},"2026-05-25T00:00:00",10817600,{"timestamp":955,"open":956,"high":767,"low":937,"close":957,"volume":958},"2026-05-26T00:00:00",19.92,19.99,3908100,{"timestamp":960,"open":961,"high":681,"low":962,"close":963,"volume":964},"2026-05-27T00:00:00",20.08,19.73,20.24,5168300,{"timestamp":966,"open":967,"high":819,"low":956,"close":967,"volume":968},"2026-05-28T00:00:00",20.25,6775500,{"timestamp":970,"open":971,"high":972,"low":693,"close":973,"volume":974},"2026-05-31T00:00:00",20.43,20.84,20.77,6868000,{"timestamp":976,"open":977,"high":978,"low":693,"close":763,"volume":979},"2026-06-01T00:00:00",20.65,20.79,12147400,{"timestamp":981,"open":681,"high":982,"low":961,"close":983,"volume":984},"2026-06-02T00:00:00",21.04,20.75,7389200,{"timestamp":986,"open":987,"high":988,"low":989,"close":755,"volume":990},"2026-06-04T00:00:00",20.66,21.12,20.62,11296200,{"timestamp":992,"open":783,"high":993,"low":994,"close":804,"volume":995},"2026-06-07T00:00:00",21.4,21.02,8463600,{"timestamp":997,"open":790,"high":998,"low":999,"close":814,"volume":1000},"2026-06-08T00:00:00",21.5,21.05,7972500,{"timestamp":1002,"open":833,"high":1003,"low":1004,"close":1003,"volume":1005},"2026-06-09T00:00:00",21.17,20.78,6164400,{"timestamp":1007,"open":820,"high":814,"low":1008,"close":999,"volume":1009},"2026-06-10T00:00:00",20.92,6657900,{"timestamp":1011,"open":1012,"high":783,"low":768,"close":994,"volume":1013},"2026-06-11T00:00:00",20.88,4447900,{"timestamp":1015,"open":1016,"high":755,"low":1017,"close":849,"volume":1018},"2026-06-14T00:00:00",20.87,19.95,9085600,{"timestamp":1020,"open":750,"high":947,"low":1021,"close":694,"volume":1022},"2026-06-15T00:00:00",19.28,6458600,{"timestamp":1024,"open":1025,"high":1026,"low":845,"close":932,"volume":1027},"2026-06-16T00:00:00",19.91,20.2,5382700,{"timestamp":1029,"open":675,"high":957,"low":1030,"close":872,"volume":1031},"2026-06-17T00:00:00",19.12,4742500,{"timestamp":1033,"open":738,"high":1034,"low":559,"close":863,"volume":1035},"2026-06-18T00:00:00",19.36,5466200,{"timestamp":1037,"open":1038,"high":1039,"low":884,"close":928,"volume":1040},"2026-06-21T00:00:00",18.84,19.01,4135800,{"timestamp":1042,"open":565,"high":546,"low":1043,"close":541,"volume":1044},"2026-06-22T00:00:00",18.49,2728300,{"timestamp":1046,"open":554,"high":546,"low":66,"close":546,"volume":1047},"2026-06-23T00:00:00",2101000,{"timestamp":1049,"open":686,"high":750,"low":549,"close":669,"volume":1050},"2026-06-24T00:00:00",2972500,{"timestamp":1052,"open":549,"high":674,"low":1053,"close":674,"volume":1054},"2026-06-25T00:00:00",18.95,1628400,{"timestamp":1056,"open":872,"high":1057,"low":863,"close":549,"volume":1058},"2026-06-28T00:00:00",19.3,1561200,{"timestamp":1060,"open":542,"high":1057,"low":645,"close":1057,"volume":1061},"2026-06-29T00:00:00",2398200,{"timestamp":1063,"open":879,"high":1064,"low":635,"close":593,"volume":1065},"2026-06-30T00:00:00",19.16,7304400,{"timestamp":1067,"open":641,"high":919,"low":708,"close":483,"volume":1068},"2026-07-01T00:00:00",5523400,{"timestamp":1070,"open":79,"high":712,"low":88,"close":703,"volume":1071},"2026-07-02T00:00:00",1455700,{"timestamp":1073,"open":106,"high":621,"low":482,"close":593,"volume":1074},"2026-07-05T00:00:00",5996400,{"timestamp":1076,"open":73,"high":933,"low":75,"close":1077,"volume":1078},"2026-07-06T00:00:00",18.87,8550000,{"timestamp":1080,"open":653,"high":653,"low":565,"close":621,"volume":1081},"2026-07-07T00:00:00",5487800,{"timestamp":1083,"open":546,"high":858,"low":646,"close":621,"volume":1084},"2026-07-08T00:00:00",3055700,{"timestamp":1086,"open":546,"high":1087,"low":621,"close":1088,"volume":1089},"2026-07-09T00:00:00",19.35,18.94,6257100,{"timestamp":1091,"open":1092,"high":1092,"low":884,"close":665,"volume":1093},"2026-07-12T00:00:00",19.2,4570800,{"timestamp":1095,"open":553,"high":680,"low":928,"close":1096,"volume":1097},"2026-07-13T00:00:00",20.02,9869100,{"timestamp":1099,"open":1025,"high":1100,"low":756,"close":1101,"volume":1102},"2026-07-14T00:00:00",20.64,20.05,7937300,{"timestamp":1104,"open":748,"high":748,"low":1105,"close":694,"volume":1106},"2026-07-15T00:00:00",19.47,6023300,{"timestamp":1108,"open":676,"high":1109,"low":879,"close":651,"volume":1110},"2026-07-16T00:00:00",19.83,8084300,{"timestamp":1112,"open":651,"high":844,"low":688,"close":698,"volume":1113},"2026-07-19T00:00:00",6134800,{"timestamp":1115,"open":1026,"high":1116,"low":947,"close":757,"volume":1117},"2026-07-20T00:00:00",20.45,4539500,{"timestamp":1119,"open":761,"high":1120,"low":1121,"close":1122,"volume":1123},"2026-07-21T00:00:00",20.48,20.19,20.37,4966700,{"timestamp":1125,"open":1116,"high":1126,"low":1127,"close":774,"volume":1128},"2026-07-22T00:00:00",20.73,20.27,5988100,{"timestamp":1130,"open":1116,"high":1100,"low":1131,"close":1100,"volume":1132},"2026-07-23T00:00:00",20.22,8463100,{"timestamp":1134,"open":819,"high":1135,"low":681,"close":755,"volume":1136},"2026-07-26T00:00:00",21.37,16277700,{"timestamp":1138,"open":814,"high":1139,"low":774,"close":1140,"volume":1141},"2026-07-27T00:00:00",21.43,20.85,12833100,{"timestamp":1143,"open":1144,"high":783,"low":1145,"close":1146,"volume":1147},"2026-07-28T00:00:00",20.94,20.55,20.82,8336500,{"timestamp":1149,"open":798,"high":994,"low":800,"close":800,"volume":1150},"2026-07-29T00:00:00",11517100,{"timestamp":1152,"open":971,"high":1120,"low":962,"close":676,"volume":1153},"2026-07-30T00:00:00",8810500,{"timestamp":1155,"open":646,"high":1156,"low":489,"close":1156,"volume":1157},"2026-08-02T00:00:00",19.86,9414100,{"timestamp":1159,"open":863,"high":1034,"low":593,"close":1053,"volume":1160},"2026-08-03T00:00:00",11382400,{"timestamp":1162,"open":542,"high":1163,"low":641,"close":1164,"volume":1165},"2026-08-04T00:00:00",19.54,19.45,18533200,{"timestamp":1167,"open":874,"high":1053,"low":561,"close":924,"volume":1168},"2026-08-05T00:00:00",10438700,{"timestamp":1170,"open":593,"high":559,"low":81,"close":570,"volume":1171},"2026-08-06T00:00:00",8608900,{"timestamp":1173,"open":1174,"high":565,"low":1175,"close":593,"volume":1176},"2026-08-09T00:00:00",18.28,18.25,4695100,{"timestamp":1178,"open":610,"high":546,"low":610,"close":659,"volume":1179},"2026-08-10T00:00:00",4844600,{"timestamp":1181,"open":659,"high":616,"low":1043,"close":884,"volume":1182},"2026-08-11T00:00:00",5207900,{"timestamp":1184,"open":659,"high":1039,"low":536,"close":627,"volume":1185},"2026-08-12T00:00:00",4514900,{"timestamp":1187,"open":1188,"high":540,"low":483,"close":1189,"volume":1190},"2026-08-13T00:00:00",18.12,18.38,6856000,{"timestamp":1192,"open":1189,"high":884,"low":1193,"close":659,"volume":1194},"2026-08-16T00:00:00",18.33,4336400,{"timestamp":1196,"open":892,"high":621,"low":641,"close":885,"volume":1197},"2026-08-17T00:00:00",3146900,{"timestamp":1199,"open":1077,"high":1064,"low":559,"close":565,"volume":1200},"2026-08-18T00:00:00",5914100,{"timestamp":1202,"open":919,"high":1039,"low":559,"close":665,"volume":1203},"2026-08-19T00:00:00",4725800,{"timestamp":1205,"open":542,"high":878,"low":554,"close":665,"volume":1206},"2026-08-20T00:00:00",4362200,{"timestamp":1208,"open":73,"high":65,"low":599,"close":80,"volume":1209},"2026-08-23T00:00:00",8947100,{"timestamp":1211,"open":483,"high":1175,"low":106,"close":536,"volume":1212},"2026-08-24T00:00:00",6012300,{"timestamp":1214,"open":1215,"high":589,"low":514,"close":95,"volume":1216},"2026-08-25T00:00:00",17.83,6024800,{"timestamp":1218,"open":488,"high":483,"low":730,"close":730,"volume":1219},"2026-08-26T00:00:00",3340000,{"timestamp":1221,"open":531,"high":101,"low":1222,"close":1223,"volume":1224},"2026-08-27T00:00:00",16.97,17,3044700,{"timestamp":1226,"open":476,"high":523,"low":1227,"close":1227,"volume":1228},"2026-08-30T00:00:00",17.13,3504100,{"timestamp":1230,"open":1231,"high":536,"low":606,"close":79,"volume":1232},"2026-08-31T00:00:00",17.29,4203300,{"timestamp":1234,"open":80,"high":858,"low":74,"close":739,"volume":1235},"2026-09-01T00:00:00",5064100,{"timestamp":1237,"open":549,"high":1092,"low":593,"close":663,"volume":1238},"2026-09-02T00:00:00",3362600,{"timestamp":1240,"open":565,"high":66,"low":1241,"close":1241,"volume":1242},"2026-09-03T00:00:00",17.88,5209000,{"timestamp":1244,"open":1175,"high":542,"low":1175,"close":1175,"volume":1245},"2026-09-07T00:00:00",4661900,{"timestamp":1247,"open":1193,"high":892,"low":1174,"close":610,"volume":1248},"2026-09-08T00:00:00",2601400,{"timestamp":1250,"open":73,"high":616,"low":73,"close":665,"volume":1251},"2026-09-09T00:00:00",3640200,{"timestamp":1253,"open":593,"high":659,"low":914,"close":914,"volume":1254},"2026-09-10T00:00:00",2733400,{"timestamp":1256,"open":1257,"high":565,"low":95,"close":488,"volume":1258},"2026-09-13T00:00:00",18.45,4058000,{"timestamp":1260,"open":518,"high":489,"low":531,"close":703,"volume":1261},"2026-09-14T00:00:00",2686800,{"timestamp":1263,"open":106,"high":106,"low":514,"close":524,"volume":1264},"2026-09-15T00:00:00",3243100,{"timestamp":1266,"open":120,"high":707,"low":730,"close":1267,"volume":1268},"2026-09-16T00:00:00",17.52,2797200,{"timestamp":1270,"open":730,"high":580,"low":1271,"close":114,"volume":1272},"2026-09-17T00:00:00",17.34,10398000,{"timestamp":1274,"open":604,"high":12,"low":470,"close":476,"volume":1275},"2026-09-20T00:00:00",2094700,{"timestamp":1277,"open":1278,"high":483,"low":1278,"close":483,"volume":1279},"2026-09-21T00:00:00",17.18,2990600,{"timestamp":1281,"open":106,"high":712,"low":531,"close":119,"volume":1282},"2026-09-22T00:00:00",2232200,{"timestamp":1284,"open":101,"high":488,"low":523,"close":523,"volume":1285},"2026-09-23T00:00:00",1380500,[]]