[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjJ0EokzkCE9D1fh6C6DXtkmgoSW7VIUFJQLtIbqscps":3,"$fnQZLBMNYZKRHhWVIPeeAYiUEoSIYzc_a_z_mjdWAX2Y":46,"$fQEBXjicVLDYhGGkNnaaUssEJp6tmtB0grKngXsSyvJo":122},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VBBR3","vbbr3","stock","Vibra Energia S\u002FA","Vibra Energia","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},39.06,-0.89,-2.2767,"BRL","2026-09-24T23:48:16Z",{"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":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},4.218,19.728,3.99,3.52,9.26,1.98,4.71,5.76,0.2,57492000000,9975000000,21.38,13.34,7.68,2.48,4.3,6.45,1.62,0.68,2.01,1.7778,[],[41,42,43,44,45],"PRIO3","RECV3","PETR4","PETR3","UGPA3",{"items":47,"totalItens":119,"success":120,"errors":121,"limitReached":119},[48,55,60,65,70,72,77,82,87,92,96,101,104,109,114],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.390162,"2022-12-16T00:00:00","2022-12-21T00:00:00","2023-02-28T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.429095,"2023-09-18T00:00:00","2023-09-21T00:00:00","2024-02-29T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.403621,"2023-12-19T00:00:00","2023-12-22T00:00:00","2024-05-29T00:00:00",{"type":66,"category":50,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":49},0,0.303174,"2024-04-18T00:00:00","2024-08-31T00:00:00",{"type":66,"category":50,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":71,"status":49},"2024-11-29T00:00:00",{"type":49,"category":50,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":76,"status":49},0.466849,"2024-06-25T00:00:00","2024-06-28T00:00:00","2025-02-27T00:00:00",{"type":49,"category":50,"amount":78,"approvalDate":79,"comDate":80,"paymentDate":81,"status":49},0.234991,"2024-09-18T00:00:00","2024-09-23T00:00:00","2025-05-30T00:00:00",{"type":49,"category":50,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":86,"status":49},0.261998,"2024-12-18T00:00:00","2024-12-23T00:00:00","2025-08-29T00:00:00",{"type":49,"category":50,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":49},0.314039,"2025-02-24T00:00:00","2025-03-21T00:00:00","2026-02-27T00:00:00",{"type":66,"category":50,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":49},0.504353,"2025-04-16T00:00:00","2025-11-28T00:00:00",{"type":49,"category":50,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":66},0.763449,"2025-11-19T00:00:00","2025-11-25T00:00:00","2026-12-16T00:00:00",{"type":102,"category":7,"amount":103,"approvalDate":98,"comDate":99,"paymentDate":99,"status":49},3,7.11024,{"type":49,"category":50,"amount":105,"approvalDate":106,"comDate":107,"paymentDate":108,"status":66},0.329995,"2026-03-23T00:00:00","2026-03-26T00:00:00","2027-09-15T00:00:00",{"type":49,"category":50,"amount":110,"approvalDate":111,"comDate":112,"paymentDate":113,"status":66},0.466623,"2026-06-15T00:00:00","2026-06-22T00:00:00","2027-10-15T00:00:00",{"type":49,"category":50,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":118,"status":66},0.417364,"2026-08-14T00:00:00","2026-09-21T00:00:00","2027-11-16T00:00:00",null,true,[],{"items":123,"totalItens":119,"success":120,"errors":1488,"limitReached":119},[124,131,138,145,152,158,165,171,178,185,190,196,202,206,213,219,225,231,237,242,248,253,258,264,269,273,277,281,286,291,296,302,309,316,322,329,334,341,347,353,359,366,372,376,381,385,391,397,402,408,413,419,424,429,436,440,446,452,456,461,466,470,473,478,483,487,492,497,501,506,511,515,519,523,527,532,536,540,544,550,557,564,569,576,582,588,595,602,608,615,621,628,635,641,647,651,658,664,671,678,684,689,695,701,708,715,722,727,734,740,747,753,760,764,770,776,781,788,793,798,803,806,811,816,821,825,831,837,841,847,852,859,865,871,877,884,891,898,904,910,915,919,923,929,935,940,945,951,958,963,967,972,976,980,985,991,996,1002,1007,1011,1018,1022,1027,1033,1038,1044,1049,1055,1061,1067,1073,1078,1083,1088,1093,1097,1102,1106,1112,1117,1120,1126,1130,1134,1137,1142,1145,1149,1152,1156,1161,1166,1172,1176,1181,1186,1191,1198,1205,1212,1216,1222,1229,1236,1243,1249,1255,1261,1268,1275,1282,1289,1295,1300,1306,1312,1316,1321,1326,1331,1335,1339,1346,1352,1357,1362,1367,1369,1372,1377,1383,1390,1397,1404,1411,1417,1424,1431,1437,1444,1449,1455,1462,1469,1475,1482],{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-09-25T00:00:00",24.15,24.54,24.03,24.19,10159400,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-09-28T00:00:00",24.68,24.94,24.45,24.65,11655200,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-09-29T00:00:00",24.8,25.07,24.35,24.59,14315200,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-09-30T00:00:00",24.71,24.76,24.02,24.16,11660100,{"timestamp":153,"open":150,"high":154,"low":155,"close":156,"volume":157},"2025-10-01T00:00:00",24.2,23.72,23.84,7652000,{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-10-02T00:00:00",23.82,24,23.61,23.95,5712800,{"timestamp":166,"open":167,"high":161,"low":168,"close":169,"volume":170},"2025-10-05T00:00:00",23.94,23.41,23.5,7838400,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2025-10-06T00:00:00",23.34,23.47,22.68,23.05,22181900,{"timestamp":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2025-10-07T00:00:00",23.09,23.65,22.97,23.56,10483800,{"timestamp":186,"open":187,"high":161,"low":169,"close":188,"volume":189},"2025-10-08T00:00:00",23.75,23.64,11501000,{"timestamp":191,"open":155,"high":192,"low":193,"close":194,"volume":195},"2025-10-09T00:00:00",23.8,23.28,23.48,11065000,{"timestamp":197,"open":198,"high":199,"low":200,"close":188,"volume":201},"2025-10-12T00:00:00",23.52,23.92,23.31,6895100,{"timestamp":203,"open":188,"high":181,"low":204,"close":198,"volume":205},"2025-10-13T00:00:00",23.38,22080400,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-14T00:00:00",23.21,23.93,23.2,23.85,13295300,{"timestamp":214,"open":215,"high":160,"low":216,"close":217,"volume":218},"2025-10-15T00:00:00",23.66,23.13,23.3,11577200,{"timestamp":220,"open":221,"high":222,"low":223,"close":169,"volume":224},"2025-10-16T00:00:00",23.15,23.69,22.98,18222300,{"timestamp":226,"open":227,"high":228,"low":168,"close":229,"volume":230},"2025-10-19T00:00:00",23.43,23.81,23.59,7943100,{"timestamp":232,"open":233,"high":234,"low":235,"close":210,"volume":236},"2025-10-20T00:00:00",23.32,23.54,23.17,4189500,{"timestamp":238,"open":239,"high":233,"low":240,"close":233,"volume":241},"2025-10-21T00:00:00",23.29,23.01,7393700,{"timestamp":243,"open":244,"high":245,"low":169,"close":246,"volume":247},"2025-10-22T00:00:00",23.51,24.07,23.89,7908900,{"timestamp":249,"open":163,"high":250,"low":211,"close":251,"volume":252},"2025-10-23T00:00:00",24.29,24.1,5429000,{"timestamp":254,"open":255,"high":255,"low":187,"close":256,"volume":257},"2025-10-26T00:00:00",24.5,24.12,6670100,{"timestamp":259,"open":260,"high":261,"low":155,"close":262,"volume":263},"2025-10-27T00:00:00",24.05,24.17,23.86,6190900,{"timestamp":265,"open":187,"high":266,"low":267,"close":194,"volume":268},"2025-10-28T00:00:00",24.01,23.42,5264300,{"timestamp":270,"open":217,"high":271,"low":208,"close":163,"volume":272},"2025-10-29T00:00:00",23.97,6441400,{"timestamp":274,"open":167,"high":275,"low":155,"close":160,"volume":276},"2025-10-30T00:00:00",24.04,3950800,{"timestamp":278,"open":279,"high":266,"low":194,"close":215,"volume":280},"2025-11-02T00:00:00",23.91,6761900,{"timestamp":282,"open":283,"high":160,"low":284,"close":198,"volume":285},"2025-11-03T00:00:00",23.63,23.45,8296900,{"timestamp":287,"open":222,"high":288,"low":198,"close":289,"volume":290},"2025-11-04T00:00:00",24.34,24.3,7448100,{"timestamp":292,"open":293,"high":294,"low":293,"close":148,"volume":295},"2025-11-05T00:00:00",24.13,25.37,11003300,{"timestamp":297,"open":135,"high":298,"low":299,"close":300,"volume":301},"2025-11-06T00:00:00",24.84,24.42,24.78,3180200,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-11-09T00:00:00",25,25.29,24.9,25.25,6350300,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2025-11-10T00:00:00",25.38,25.92,25.3,25.69,11684000,{"timestamp":317,"open":318,"high":319,"low":304,"close":320,"volume":321},"2025-11-11T00:00:00",25.59,25.68,25.57,8133100,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-12T00:00:00",25.75,25.78,25.06,25.34,6723600,{"timestamp":330,"open":327,"high":325,"low":331,"close":332,"volume":333},"2025-11-13T00:00:00",25.21,25.77,4851900,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-16T00:00:00",25.73,26.16,25.63,25.89,6405800,{"timestamp":342,"open":343,"high":344,"low":345,"close":344,"volume":346},"2025-11-17T00:00:00",25.62,26.67,25.61,11375800,{"timestamp":348,"open":349,"high":350,"low":319,"close":351,"volume":352},"2025-11-18T00:00:00",26.32,26.34,25.8,8854600,{"timestamp":354,"open":355,"high":355,"low":356,"close":357,"volume":358},"2025-11-20T00:00:00",26.35,25.51,25.84,15133900,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-23T00:00:00",25.95,26.4,25.87,26.33,6358600,{"timestamp":367,"open":368,"high":369,"low":370,"close":369,"volume":371},"2025-11-24T00:00:00",26.24,26.7,26.09,5681900,{"timestamp":99,"open":373,"high":374,"low":275,"close":150,"volume":375},24.21,24.66,10625100,{"timestamp":377,"open":256,"high":378,"low":256,"close":379,"volume":380},"2025-11-26T00:00:00",24.87,24.61,7789600,{"timestamp":382,"open":143,"high":304,"low":255,"close":383,"volume":384},"2025-11-27T00:00:00",24.92,7074600,{"timestamp":386,"open":387,"high":388,"low":379,"close":389,"volume":390},"2025-11-30T00:00:00",24.86,25.14,24.88,7395700,{"timestamp":392,"open":393,"high":394,"low":304,"close":395,"volume":396},"2025-12-01T00:00:00",25.03,25.55,25.36,11329100,{"timestamp":398,"open":318,"high":399,"low":400,"close":394,"volume":401},"2025-12-02T00:00:00",25.85,25.39,5819900,{"timestamp":403,"open":404,"high":405,"low":406,"close":399,"volume":407},"2025-12-03T00:00:00",25.79,26.23,25.66,7429800,{"timestamp":409,"open":339,"high":368,"low":410,"close":411,"volume":412},"2025-12-04T00:00:00",24.27,24.63,25338500,{"timestamp":414,"open":148,"high":415,"low":416,"close":417,"volume":418},"2025-12-07T00:00:00",25.1,24.7,24.93,13060500,{"timestamp":420,"open":140,"high":421,"low":422,"close":416,"volume":423},"2025-12-08T00:00:00",24.89,24.25,3693400,{"timestamp":425,"open":143,"high":426,"low":427,"close":134,"volume":428},"2025-12-09T00:00:00",25.09,24.53,7093300,{"timestamp":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2025-12-10T00:00:00",24.73,25.15,24.57,25.01,5244100,{"timestamp":437,"open":326,"high":324,"low":326,"close":438,"volume":439},"2025-12-11T00:00:00",25.43,23181600,{"timestamp":441,"open":442,"high":443,"low":444,"close":351,"volume":445},"2025-12-14T00:00:00",25.7,26.05,25.56,8147800,{"timestamp":447,"open":448,"high":345,"low":449,"close":450,"volume":451},"2025-12-15T00:00:00",25.53,25.05,25.22,8230400,{"timestamp":453,"open":454,"high":306,"low":126,"close":255,"volume":455},"2025-12-16T00:00:00",24.69,14760100,{"timestamp":457,"open":299,"high":458,"low":299,"close":459,"volume":460},"2025-12-17T00:00:00",24.96,24.67,10510900,{"timestamp":462,"open":463,"high":464,"low":463,"close":383,"volume":465},"2025-12-18T00:00:00",24.6,25.4,11826700,{"timestamp":467,"open":468,"high":449,"low":142,"close":148,"volume":469},"2025-12-21T00:00:00",25.02,9123600,{"timestamp":471,"open":389,"high":313,"low":389,"close":432,"volume":472},"2025-12-22T00:00:00",4946200,{"timestamp":474,"open":449,"high":475,"low":434,"close":476,"volume":477},"2025-12-25T00:00:00",25.26,25.18,3215500,{"timestamp":479,"open":307,"high":480,"low":134,"close":481,"volume":482},"2025-12-28T00:00:00",25.27,25.17,2803800,{"timestamp":484,"open":294,"high":444,"low":475,"close":485,"volume":486},"2025-12-29T00:00:00",25.31,3355200,{"timestamp":488,"open":489,"high":490,"low":480,"close":320,"volume":491},"2026-01-01T00:00:00",25.28,25.6,4786100,{"timestamp":493,"open":345,"high":494,"low":294,"close":495,"volume":496},"2026-01-04T00:00:00",25.82,25.46,4171400,{"timestamp":498,"open":494,"high":499,"low":294,"close":490,"volume":500},"2026-01-05T00:00:00",25.88,3821700,{"timestamp":502,"open":294,"high":319,"low":503,"close":504,"volume":505},"2026-01-06T00:00:00",25.12,25.35,5288500,{"timestamp":507,"open":508,"high":324,"low":395,"close":509,"volume":510},"2026-01-07T00:00:00",25.48,25.54,7237900,{"timestamp":512,"open":513,"high":336,"low":504,"close":338,"volume":514},"2026-01-08T00:00:00",25.67,7719600,{"timestamp":516,"open":517,"high":490,"low":432,"close":318,"volume":518},"2026-01-11T00:00:00",25.5,6960000,{"timestamp":520,"open":313,"high":521,"low":449,"close":438,"volume":522},"2026-01-12T00:00:00",25.52,6599100,{"timestamp":524,"open":490,"high":525,"low":444,"close":399,"volume":526},"2026-01-13T00:00:00",26.07,8749200,{"timestamp":528,"open":525,"high":529,"low":530,"close":339,"volume":531},"2026-01-14T00:00:00",26.19,25.65,8369300,{"timestamp":533,"open":534,"high":534,"low":508,"close":338,"volume":535},"2026-01-15T00:00:00",26,5363200,{"timestamp":537,"open":521,"high":338,"low":538,"close":294,"volume":539},"2026-01-18T00:00:00",25.32,2356800,{"timestamp":541,"open":448,"high":339,"low":542,"close":336,"volume":543},"2026-01-19T00:00:00",25.23,5738300,{"timestamp":545,"open":546,"high":547,"low":534,"close":548,"volume":549},"2026-01-20T00:00:00",26.01,27.05,26.95,13141800,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2026-01-21T00:00:00",27.16,28.26,27.14,27.89,12568000,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-22T00:00:00",27.98,28.74,27.72,28.49,10887800,{"timestamp":565,"open":562,"high":566,"low":559,"close":567,"volume":568},"2026-01-25T00:00:00",28.64,28.59,4138100,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-01-26T00:00:00",28.9,29.06,28.7,28.91,6983800,{"timestamp":577,"open":578,"high":579,"low":567,"close":580,"volume":581},"2026-01-27T00:00:00",28.89,29.21,29.05,7943900,{"timestamp":583,"open":579,"high":584,"low":585,"close":586,"volume":587},"2026-01-28T00:00:00",29.3,28.19,28.65,4948200,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-02-01T00:00:00",29.22,29.71,29.17,29.59,2435600,{"timestamp":596,"open":597,"high":598,"low":599,"close":600,"volume":601},"2026-02-02T00:00:00",29.85,30.56,29.66,30.31,8463600,{"timestamp":603,"open":604,"high":605,"low":592,"close":606,"volume":607},"2026-02-03T00:00:00",30.15,30.42,29.64,5789100,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-02-05T00:00:00",30.99,31.91,30.73,31.87,11172500,{"timestamp":616,"open":617,"high":617,"low":618,"close":619,"volume":620},"2026-02-08T00:00:00",31.99,31.36,31.77,7002800,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-02-09T00:00:00",31.65,31.86,31.13,31.35,6927100,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-02-10T00:00:00",31.59,32.23,31.34,31.96,6650700,{"timestamp":636,"open":637,"high":617,"low":638,"close":639,"volume":640},"2026-02-11T00:00:00",31.9,31.55,31.76,3448500,{"timestamp":642,"open":643,"high":644,"low":643,"close":645,"volume":646},"2026-02-12T00:00:00",31.09,31.88,31.71,3851300,{"timestamp":648,"open":644,"high":617,"low":649,"close":632,"volume":650},"2026-02-17T00:00:00",31.29,7361500,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-02-18T00:00:00",31.56,31.8,31.27,31.41,5351700,{"timestamp":659,"open":660,"high":644,"low":661,"close":662,"volume":663},"2026-02-19T00:00:00",31.5,31.2,31.75,4032600,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-02-22T00:00:00",31.26,31.52,30.19,30.33,8918500,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-02-23T00:00:00",30.41,31.64,30.3,31.01,11154700,{"timestamp":679,"open":680,"high":680,"low":681,"close":682,"volume":683},"2026-02-24T00:00:00",31.16,30.47,30.59,7830000,{"timestamp":685,"open":680,"high":680,"low":686,"close":687,"volume":688},"2026-02-25T00:00:00",30.49,30.8,6809800,{"timestamp":690,"open":691,"high":691,"low":692,"close":693,"volume":694},"2026-02-26T00:00:00",30.6,29.47,29.7,10636700,{"timestamp":696,"open":697,"high":682,"low":698,"close":699,"volume":700},"2026-03-01T00:00:00",29.34,28.96,30.36,8330900,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-03-02T00:00:00",28.62,29.98,28.55,29.61,10043100,{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-03-03T00:00:00",30.09,30.5,29.86,30.28,4359600,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-03-04T00:00:00",30.02,30.66,29.69,30,7064300,{"timestamp":723,"open":693,"high":724,"low":725,"close":681,"volume":726},"2026-03-05T00:00:00",30.75,29.41,7856800,{"timestamp":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-03-08T00:00:00",30.55,31.57,30.39,31.08,10685000,{"timestamp":735,"open":736,"high":737,"low":738,"close":623,"volume":739},"2026-03-09T00:00:00",31.38,32,30.77,10666400,{"timestamp":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2026-03-10T00:00:00",31.11,31.92,30.96,31.54,5810100,{"timestamp":748,"open":749,"high":749,"low":750,"close":751,"volume":752},"2026-03-11T00:00:00",31.45,29.1,29.18,15243600,{"timestamp":754,"open":755,"high":756,"low":757,"close":758,"volume":759},"2026-03-12T00:00:00",29.45,30.08,29.04,29.39,8632300,{"timestamp":761,"open":704,"high":699,"low":606,"close":762,"volume":763},"2026-03-15T00:00:00",29.83,6705800,{"timestamp":765,"open":766,"high":767,"low":768,"close":729,"volume":769},"2026-03-16T00:00:00",29.93,30.93,29.67,8667700,{"timestamp":771,"open":772,"high":669,"low":773,"close":774,"volume":775},"2026-03-17T00:00:00",29.65,29.43,29.8,9451600,{"timestamp":777,"open":778,"high":713,"low":572,"close":779,"volume":780},"2026-03-18T00:00:00",29.14,30.13,11894500,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-03-19T00:00:00",29.9,29.94,28.73,28.87,8309900,{"timestamp":789,"open":706,"high":790,"low":706,"close":791,"volume":792},"2026-03-22T00:00:00",31.04,30.57,12502000,{"timestamp":106,"open":718,"high":794,"low":795,"close":796,"volume":797},31.15,29.92,30.85,10605900,{"timestamp":799,"open":655,"high":800,"low":610,"close":801,"volume":802},"2026-03-24T00:00:00",31.89,31.72,10131800,{"timestamp":804,"open":638,"high":630,"low":687,"close":626,"volume":805},"2026-03-25T00:00:00",8677200,{"timestamp":107,"open":807,"high":655,"low":808,"close":809,"volume":810},30.82,30.63,30.84,6649200,{"timestamp":812,"open":813,"high":613,"low":814,"close":661,"volume":815},"2026-03-29T00:00:00",31.32,31.05,4953200,{"timestamp":817,"open":737,"high":818,"low":819,"close":667,"volume":820},"2026-03-30T00:00:00",32.34,31.23,9209900,{"timestamp":822,"open":623,"high":823,"low":661,"close":666,"volume":824},"2026-03-31T00:00:00",32.17,8416500,{"timestamp":826,"open":827,"high":828,"low":829,"close":828,"volume":830},"2026-04-01T00:00:00",30.58,31.49,30.38,8028900,{"timestamp":832,"open":833,"high":624,"low":834,"close":835,"volume":836},"2026-04-05T00:00:00",31.58,31.21,31.3,4798300,{"timestamp":838,"open":610,"high":639,"low":839,"close":645,"volume":840},"2026-04-06T00:00:00",30.91,12094700,{"timestamp":842,"open":843,"high":844,"low":691,"close":845,"volume":846},"2026-04-07T00:00:00",32.74,32.91,31.85,12490000,{"timestamp":848,"open":737,"high":849,"low":850,"close":849,"volume":851},"2026-04-08T00:00:00",33,31.95,14550900,{"timestamp":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2026-04-09T00:00:00",33.2,33.86,32.93,33.74,10044500,{"timestamp":860,"open":861,"high":855,"low":862,"close":863,"volume":864},"2026-04-12T00:00:00",33.77,33.45,33.72,9028900,{"timestamp":866,"open":857,"high":867,"low":868,"close":869,"volume":870},"2026-04-13T00:00:00",33.78,32.9,33.27,12238100,{"timestamp":872,"open":873,"high":874,"low":875,"close":874,"volume":876},"2026-04-14T00:00:00",33.1,34.2,33.09,12966900,{"timestamp":878,"open":879,"high":880,"low":881,"close":882,"volume":883},"2026-04-15T00:00:00",34.07,34.19,33.17,33.59,7339200,{"timestamp":885,"open":886,"high":887,"low":888,"close":889,"volume":890},"2026-04-16T00:00:00",33.9,33.98,32.85,33.21,12568800,{"timestamp":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2026-04-19T00:00:00",33.36,33.73,33.11,33.33,3775700,{"timestamp":899,"open":900,"high":901,"low":902,"close":889,"volume":903},"2026-04-21T00:00:00",33.5,33.65,33.08,5653200,{"timestamp":905,"open":889,"high":906,"low":907,"close":908,"volume":909},"2026-04-22T00:00:00",33.49,32.96,33.25,4825100,{"timestamp":911,"open":912,"high":893,"low":912,"close":913,"volume":914},"2026-04-23T00:00:00",32.97,33.29,4282100,{"timestamp":916,"open":913,"high":917,"low":907,"close":907,"volume":918},"2026-04-26T00:00:00",33.35,3095300,{"timestamp":920,"open":868,"high":902,"low":921,"close":907,"volume":922},"2026-04-27T00:00:00",32.58,3688600,{"timestamp":924,"open":925,"high":869,"low":926,"close":927,"volume":928},"2026-04-28T00:00:00",32.89,32.22,32.42,15639900,{"timestamp":930,"open":931,"high":932,"low":933,"close":913,"volume":934},"2026-04-29T00:00:00",32.52,33.43,32.48,14857300,{"timestamp":936,"open":937,"high":896,"low":639,"close":938,"volume":939},"2026-05-03T00:00:00",31.81,32.76,6110500,{"timestamp":941,"open":942,"high":902,"low":942,"close":943,"volume":944},"2026-05-04T00:00:00",32.53,32.81,4539700,{"timestamp":946,"open":947,"high":948,"low":926,"close":949,"volume":950},"2026-05-05T00:00:00",32.99,33.19,32.83,9820700,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-05-06T00:00:00",32.86,33.18,32.07,32.33,18706200,{"timestamp":959,"open":868,"high":855,"low":960,"close":961,"volume":962},"2026-05-07T00:00:00",32.47,33.79,22204000,{"timestamp":964,"open":965,"high":879,"low":947,"close":954,"volume":966},"2026-05-10T00:00:00",33.38,7611900,{"timestamp":968,"open":969,"high":855,"low":969,"close":970,"volume":971},"2026-05-11T00:00:00",32.79,33.7,14603700,{"timestamp":973,"open":886,"high":974,"low":921,"close":953,"volume":975},"2026-05-12T00:00:00",33.95,10178700,{"timestamp":977,"open":978,"high":855,"low":849,"close":978,"volume":979},"2026-05-13T00:00:00",33.39,9475300,{"timestamp":981,"open":888,"high":982,"low":983,"close":895,"volume":984},"2026-05-14T00:00:00",33.32,32.73,7163400,{"timestamp":986,"open":987,"high":988,"low":969,"close":989,"volume":990},"2026-05-17T00:00:00",33.04,33.46,33.26,7820900,{"timestamp":992,"open":843,"high":875,"low":993,"close":994,"volume":995},"2026-05-18T00:00:00",32.36,32.67,7979900,{"timestamp":997,"open":953,"high":998,"low":999,"close":1000,"volume":1001},"2026-05-19T00:00:00",33.63,32.75,33.34,7669700,{"timestamp":1003,"open":1004,"high":901,"low":912,"close":1005,"volume":1006},"2026-05-20T00:00:00",33.14,33.41,4317200,{"timestamp":1008,"open":1009,"high":913,"low":993,"close":999,"volume":1010},"2026-05-21T00:00:00",33.03,9726700,{"timestamp":1012,"open":1013,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-05-24T00:00:00",33.01,33.15,32.08,32.28,4175800,{"timestamp":1019,"open":1020,"high":1020,"low":736,"close":613,"volume":1021},"2026-05-25T00:00:00",32.27,6441900,{"timestamp":1023,"open":1024,"high":1016,"low":807,"close":1025,"volume":1026},"2026-05-26T00:00:00",32.2,30.95,5118500,{"timestamp":1028,"open":1029,"high":1030,"low":1031,"close":839,"volume":1032},"2026-05-27T00:00:00",31.07,31.67,30.83,4756100,{"timestamp":1034,"open":1035,"high":1025,"low":693,"close":1036,"volume":1037},"2026-05-28T00:00:00",30.9,29.75,13498100,{"timestamp":1039,"open":1040,"high":779,"low":1041,"close":1042,"volume":1043},"2026-05-31T00:00:00",29.88,29.42,29.91,7480300,{"timestamp":1045,"open":597,"high":1046,"low":1047,"close":779,"volume":1048},"2026-06-01T00:00:00",30.43,29.76,8904900,{"timestamp":1050,"open":1051,"high":1052,"low":592,"close":1053,"volume":1054},"2026-06-02T00:00:00",29.35,30.06,29.48,12030700,{"timestamp":1056,"open":1057,"high":1058,"low":1059,"close":578,"volume":1060},"2026-06-04T00:00:00",29.33,29.74,28.75,12450000,{"timestamp":1062,"open":578,"high":1063,"low":1064,"close":1065,"volume":1066},"2026-06-07T00:00:00",28.99,28.56,28.71,6067200,{"timestamp":1068,"open":578,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-06-08T00:00:00",29.68,28.82,29.4,10263900,{"timestamp":1074,"open":580,"high":692,"low":1075,"close":1076,"volume":1077},"2026-06-09T00:00:00",29,29.32,7617300,{"timestamp":1079,"open":1080,"high":1042,"low":571,"close":1081,"volume":1082},"2026-06-10T00:00:00",29.24,29.53,12757800,{"timestamp":1084,"open":1085,"high":706,"low":778,"close":1086,"volume":1087},"2026-06-11T00:00:00",29.23,29.15,5197000,{"timestamp":1089,"open":572,"high":1090,"low":1091,"close":560,"volume":1092},"2026-06-14T00:00:00",29.63,28.66,10237900,{"timestamp":111,"open":562,"high":562,"low":1094,"close":1095,"volume":1096},27.58,27.92,12887900,{"timestamp":1098,"open":553,"high":580,"low":1099,"close":1100,"volume":1101},"2026-06-16T00:00:00",28.04,28.32,13692100,{"timestamp":1103,"open":1104,"high":574,"low":1104,"close":567,"volume":1105},"2026-06-17T00:00:00",28.28,10336100,{"timestamp":1107,"open":1065,"high":1108,"low":1109,"close":1110,"volume":1111},"2026-06-18T00:00:00",28.93,28.46,28.8,8616100,{"timestamp":1113,"open":1114,"high":692,"low":1115,"close":1071,"volume":1116},"2026-06-21T00:00:00",29.12,28.98,10977600,{"timestamp":112,"open":703,"high":1118,"low":703,"close":758,"volume":1119},29.56,5401300,{"timestamp":1121,"open":1122,"high":1081,"low":1123,"close":1124,"volume":1125},"2026-06-23T00:00:00",29.16,29.01,29.11,8693800,{"timestamp":1127,"open":1086,"high":593,"low":1128,"close":592,"volume":1129},"2026-06-24T00:00:00",29.02,2386700,{"timestamp":1131,"open":1086,"high":1132,"low":1115,"close":719,"volume":1133},"2026-06-25T00:00:00",29.82,4492500,{"timestamp":1135,"open":1118,"high":779,"low":1118,"close":795,"volume":1136},"2026-06-28T00:00:00",2240900,{"timestamp":1138,"open":772,"high":1139,"low":692,"close":1140,"volume":1141},"2026-06-29T00:00:00",29.96,29.89,6094100,{"timestamp":1143,"open":1057,"high":1069,"low":1085,"close":1053,"volume":1144},"2026-06-30T00:00:00",3875400,{"timestamp":1146,"open":1047,"high":1147,"low":725,"close":762,"volume":1148},"2026-07-01T00:00:00",30.1,3115100,{"timestamp":1150,"open":795,"high":686,"low":719,"close":829,"volume":1151},"2026-07-02T00:00:00",3432300,{"timestamp":1153,"open":604,"high":711,"low":762,"close":1154,"volume":1155},"2026-07-05T00:00:00",30.12,4750100,{"timestamp":1157,"open":1158,"high":1035,"low":599,"close":1159,"volume":1160},"2026-07-06T00:00:00",30.27,30.86,13606500,{"timestamp":1162,"open":687,"high":1163,"low":1164,"close":623,"volume":1165},"2026-07-07T00:00:00",31.79,30.79,11342800,{"timestamp":1167,"open":1168,"high":933,"low":1169,"close":1170,"volume":1171},"2026-07-08T00:00:00",31.66,31.19,32.1,10973200,{"timestamp":1173,"open":947,"high":849,"low":1174,"close":849,"volume":1175},"2026-07-09T00:00:00",32.43,10956600,{"timestamp":1177,"open":987,"high":1178,"low":1179,"close":938,"volume":1180},"2026-07-12T00:00:00",33.54,32.61,10680400,{"timestamp":1182,"open":1183,"high":913,"low":1184,"close":913,"volume":1185},"2026-07-13T00:00:00",32.92,31.98,10455600,{"timestamp":1187,"open":1188,"high":1189,"low":1014,"close":1189,"volume":1190},"2026-07-14T00:00:00",33.24,33.75,9014400,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":1196,"volume":1197},"2026-07-15T00:00:00",33.85,34.75,33.51,34.36,11546500,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-07-16T00:00:00",34.26,35.08,34.08,34.92,12381400,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-07-19T00:00:00",35,35.18,34,34.11,9700300,{"timestamp":1213,"open":879,"high":1214,"low":947,"close":974,"volume":1215},"2026-07-20T00:00:00",34.09,10377200,{"timestamp":1217,"open":1218,"high":1207,"low":1219,"close":1220,"volume":1221},"2026-07-21T00:00:00",34.18,33.99,34.98,9146200,{"timestamp":1223,"open":1224,"high":1225,"low":1226,"close":1227,"volume":1228},"2026-07-22T00:00:00",34.99,35.63,34.79,35.6,7393200,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2026-07-23T00:00:00",35.34,35.53,34.97,35.1,4678300,{"timestamp":1237,"open":1238,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-07-26T00:00:00",35.04,35.15,34.22,34.5,8175800,{"timestamp":1244,"open":1245,"high":1246,"low":1241,"close":1247,"volume":1248},"2026-07-27T00:00:00",35.32,35.48,35.13,7811200,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1253,"volume":1254},"2026-07-28T00:00:00",35.24,35.54,34.6,4980600,{"timestamp":1256,"open":1257,"high":1258,"low":1259,"close":1225,"volume":1260},"2026-07-29T00:00:00",34.94,35.86,34.54,6022700,{"timestamp":1262,"open":1263,"high":1264,"low":1265,"close":1266,"volume":1267},"2026-07-30T00:00:00",36,36.08,35.4,36.04,6008300,{"timestamp":1269,"open":1270,"high":1271,"low":1272,"close":1273,"volume":1274},"2026-08-02T00:00:00",35.98,36.44,35.56,36.13,3542700,{"timestamp":1276,"open":1277,"high":1278,"low":1279,"close":1280,"volume":1281},"2026-08-03T00:00:00",36.59,36.63,35.14,35.44,7180200,{"timestamp":1283,"open":1284,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-08-04T00:00:00",35.76,35.88,34.86,35.09,7493700,{"timestamp":1290,"open":1291,"high":1292,"low":1293,"close":1238,"volume":1294},"2026-08-05T00:00:00",34.73,35.27,34.68,7855100,{"timestamp":1296,"open":1297,"high":1232,"low":1209,"close":1298,"volume":1299},"2026-08-06T00:00:00",35.01,34.23,6104300,{"timestamp":1301,"open":1302,"high":1303,"low":913,"close":1304,"volume":1305},"2026-08-09T00:00:00",34.14,34.17,33.44,6955400,{"timestamp":1307,"open":1308,"high":1309,"low":888,"close":1310,"volume":1311},"2026-08-10T00:00:00",33.28,33.83,33.23,11317700,{"timestamp":1313,"open":913,"high":1314,"low":983,"close":987,"volume":1315},"2026-08-11T00:00:00",33.58,11883700,{"timestamp":1317,"open":869,"high":863,"low":1318,"close":1319,"volume":1320},"2026-08-12T00:00:00",33.06,33.71,10066100,{"timestamp":1322,"open":1323,"high":867,"low":888,"close":1324,"volume":1325},"2026-08-13T00:00:00",33.52,33.6,6118100,{"timestamp":1327,"open":1328,"high":1329,"low":913,"close":901,"volume":1330},"2026-08-16T00:00:00",33.42,34.28,12046900,{"timestamp":1332,"open":970,"high":1224,"low":1333,"close":874,"volume":1334},"2026-08-17T00:00:00",33.64,12289600,{"timestamp":1336,"open":1200,"high":1273,"low":1200,"close":1337,"volume":1338},"2026-08-18T00:00:00",35.41,13369800,{"timestamp":1340,"open":1341,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-08-19T00:00:00",35.42,35.5,34.02,34.47,8286000,{"timestamp":1347,"open":1291,"high":1348,"low":1349,"close":1350,"volume":1351},"2026-08-20T00:00:00",35.03,34.41,34.61,9960100,{"timestamp":1353,"open":1354,"high":1196,"low":1355,"close":855,"volume":1356},"2026-08-23T00:00:00",34.21,33.61,9562600,{"timestamp":1358,"open":1359,"high":1214,"low":1360,"close":1214,"volume":1361},"2026-08-24T00:00:00",33.84,33.13,7692400,{"timestamp":1363,"open":1364,"high":1365,"low":987,"close":1355,"volume":1366},"2026-08-25T00:00:00",33.22,33.68,11238000,{"timestamp":1368,"open":1323,"high":863,"low":1364,"close":917,"volume":775},"2026-08-26T00:00:00",{"timestamp":1370,"open":1324,"high":1324,"low":987,"close":965,"volume":1371},"2026-08-27T00:00:00",7643800,{"timestamp":1373,"open":1209,"high":1344,"low":1374,"close":1375,"volume":1376},"2026-08-30T00:00:00",33.92,34.42,23598600,{"timestamp":1378,"open":1379,"high":1380,"low":1214,"close":1381,"volume":1382},"2026-08-31T00:00:00",34.65,35.57,34.83,10910700,{"timestamp":1384,"open":1385,"high":1386,"low":1387,"close":1388,"volume":1389},"2026-09-01T00:00:00",35.22,36.57,35.07,36.35,15884700,{"timestamp":1391,"open":1392,"high":1393,"low":1394,"close":1395,"volume":1396},"2026-09-02T00:00:00",36.75,37.15,36.14,36.86,15056800,{"timestamp":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2026-09-03T00:00:00",36.79,37.16,36.58,36.99,7417600,{"timestamp":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2026-09-07T00:00:00",37.79,37.9,37.2,37.49,9657900,{"timestamp":1412,"open":1413,"high":1414,"low":1415,"close":1414,"volume":1416},"2026-09-08T00:00:00",37.29,37.95,37.09,10807000,{"timestamp":1418,"open":1419,"high":1420,"low":1421,"close":1422,"volume":1423},"2026-09-09T00:00:00",38.14,38.42,37.26,38.25,10695800,{"timestamp":1425,"open":1426,"high":1427,"low":1428,"close":1429,"volume":1430},"2026-09-10T00:00:00",38.18,38.35,37.36,37.54,13286100,{"timestamp":1432,"open":1433,"high":1434,"low":1433,"close":1435,"volume":1436},"2026-09-13T00:00:00",36.74,38.22,37.7,9778500,{"timestamp":1438,"open":1439,"high":1440,"low":1441,"close":1442,"volume":1443},"2026-09-14T00:00:00",37.98,38.92,37.67,38.76,9690500,{"timestamp":1445,"open":1446,"high":1447,"low":1427,"close":12,"volume":1448},"2026-09-15T00:00:00",38.6,39.1,11406300,{"timestamp":1450,"open":1451,"high":1452,"low":1453,"close":1452,"volume":1454},"2026-09-16T00:00:00",39.23,39.43,38.27,18390600,{"timestamp":1456,"open":1457,"high":1458,"low":1459,"close":1460,"volume":1461},"2026-09-17T00:00:00",39.21,40.04,39.16,39.64,15593100,{"timestamp":1463,"open":1464,"high":1465,"low":1466,"close":1467,"volume":1468},"2026-09-20T00:00:00",40.1,40.18,39.39,39.61,7992100,{"timestamp":117,"open":1470,"high":1471,"low":1472,"close":1473,"volume":1474},38.86,39.93,38.57,39.7,8236300,{"timestamp":1476,"open":1477,"high":1478,"low":1479,"close":1480,"volume":1481},"2026-09-22T00:00:00",39.28,40.48,39.13,39.97,11729100,{"timestamp":1483,"open":1465,"high":1484,"low":1485,"close":1486,"volume":1487},"2026-09-23T00:00:00",40.21,38.74,39.15,6667500,[]]