[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ft57LPQXQ7PmsbqS5iNgx9D8KqnomW79ucqFO_pItMdo":3,"$fy-kwG1udioR7dJT5mQqzOUW7zC24wuuSoQih5CFdXSo":46,"$fQqm_YkjhNMSjtNX19uvs2X_4CSCYRg1ZmZMKK_h26Ow":79},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ECOR3","ecor3","stock","Ecorodovias Infraestrutura E Logística S.A.","EcoRodovias","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},9.05,0.12,1.3438,"BRL","2026-09-25T16:32:20Z",{"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},0.784,6.317,6.83,1.66,11.42,1.42,1.2,7.41,0.42,30609692000,4131797000,12.41,4.37,1.38,4.59,34.87,36.37,6.21,5.83,2.53,8.0909,[],[41,42,43,44,45],"CCRO3","FLRY3","RDOR3","QUAL3","ODPV3",{"items":47,"totalItens":76,"success":77,"errors":78,"limitReached":76},[48,56,61,66,71],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.00758719,"2022-11-30T00:00:00","2022-12-05T00:00:00","2022-12-14T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":55},0.0838856,"2023-11-08T00:00:00","2023-11-14T00:00:00","2023-11-27T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},0.194461,"2024-05-08T00:00:00","2024-05-13T00:00:00","2024-07-29T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":55},0.308678,"2025-07-30T00:00:00","2025-08-04T00:00:00","2025-08-29T00:00:00",{"type":49,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":55},0.302448,"2026-05-07T00:00:00","2026-05-12T00:00:00","2026-06-12T00:00:00",null,true,[],{"items":80,"totalItens":76,"success":77,"errors":1246,"limitReached":76},[81,88,95,101,107,113,119,124,129,135,141,146,151,156,161,165,169,174,180,185,189,194,199,203,206,209,214,218,223,228,235,241,247,252,258,265,271,276,282,289,295,300,307,313,320,327,334,340,346,353,360,367,373,379,385,389,395,399,405,411,418,423,429,433,438,443,448,453,458,465,472,478,482,485,490,495,500,504,508,511,516,522,529,536,541,547,553,558,564,569,574,578,582,585,590,594,597,601,604,608,612,615,618,621,626,631,636,641,647,651,655,660,666,671,675,681,684,689,696,701,705,710,715,721,726,732,739,744,748,752,758,763,767,771,775,779,782,785,788,791,796,801,806,812,819,824,827,831,834,839,844,846,852,856,859,863,867,870,874,877,880,883,887,890,895,900,906,911,916,921,926,931,935,940,945,951,956,962,969,975,980,985,988,992,995,998,1002,1005,1008,1011,1016,1019,1022,1026,1029,1032,1036,1039,1044,1049,1053,1058,1061,1065,1068,1072,1076,1080,1083,1086,1089,1093,1098,1104,1110,1117,1124,1131,1137,1142,1148,1153,1158,1164,1168,1171,1174,1178,1181,1185,1189,1192,1195,1198,1201,1204,1208,1211,1216,1221,1225,1229,1233,1236,1241],{"timestamp":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-09-25T00:00:00",7.81,7.83,7.69,7.79,4681400,{"timestamp":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-09-28T00:00:00",7.89,8.01,7.84,7.86,4813000,{"timestamp":96,"open":97,"high":98,"low":99,"close":84,"volume":100},"2025-09-29T00:00:00",7.9,7.95,7.77,4003300,{"timestamp":102,"open":84,"high":103,"low":104,"close":105,"volume":106},"2025-09-30T00:00:00",7.87,7.65,7.78,4073200,{"timestamp":108,"open":86,"high":109,"low":110,"close":111,"volume":112},"2025-10-01T00:00:00",7.82,7.57,7.61,4425500,{"timestamp":114,"open":115,"high":83,"low":116,"close":117,"volume":118},"2025-10-02T00:00:00",7.62,7.55,7.74,4197900,{"timestamp":120,"open":86,"high":84,"low":121,"close":122,"volume":123},"2025-10-05T00:00:00",7.6,7.63,3968000,{"timestamp":125,"open":115,"high":115,"low":126,"close":127,"volume":128},"2025-10-06T00:00:00",7.26,7.4,4207000,{"timestamp":130,"open":131,"high":121,"low":132,"close":133,"volume":134},"2025-10-07T00:00:00",7.45,7.39,7.49,2425100,{"timestamp":136,"open":116,"high":137,"low":138,"close":139,"volume":140},"2025-10-08T00:00:00",7.58,7.43,7.51,2033500,{"timestamp":142,"open":143,"high":137,"low":144,"close":132,"volume":145},"2025-10-09T00:00:00",7.53,7.28,3409000,{"timestamp":147,"open":148,"high":116,"low":149,"close":133,"volume":150},"2025-10-12T00:00:00",7.52,7.38,2026900,{"timestamp":152,"open":153,"high":110,"low":154,"close":138,"volume":155},"2025-10-13T00:00:00",7.47,7.42,1617800,{"timestamp":157,"open":158,"high":159,"low":138,"close":104,"volume":160},"2025-10-14T00:00:00",7.48,7.85,8939900,{"timestamp":162,"open":121,"high":104,"low":163,"close":137,"volume":164},"2025-10-15T00:00:00",7.5,2348900,{"timestamp":166,"open":137,"high":167,"low":139,"close":104,"volume":168},"2025-10-16T00:00:00",7.72,2549900,{"timestamp":170,"open":171,"high":172,"low":171,"close":93,"volume":173},"2025-10-19T00:00:00",7.64,7.96,2661400,{"timestamp":175,"open":93,"high":176,"low":177,"close":178,"volume":179},"2025-10-20T00:00:00",7.98,7.75,7.8,3256900,{"timestamp":181,"open":109,"high":182,"low":105,"close":183,"volume":184},"2025-10-21T00:00:00",7.93,7.88,1289400,{"timestamp":186,"open":172,"high":187,"low":86,"close":97,"volume":188},"2025-10-22T00:00:00",8.03,1931700,{"timestamp":190,"open":191,"high":192,"low":183,"close":182,"volume":193},"2025-10-23T00:00:00",7.92,8.02,3818200,{"timestamp":195,"open":196,"high":187,"low":159,"close":197,"volume":198},"2025-10-26T00:00:00",8,7.97,3516000,{"timestamp":200,"open":172,"high":172,"low":93,"close":201,"volume":202},"2025-10-27T00:00:00",7.91,2260300,{"timestamp":204,"open":90,"high":91,"low":159,"close":90,"volume":205},"2025-10-28T00:00:00",3860500,{"timestamp":207,"open":178,"high":98,"low":167,"close":98,"volume":208},"2025-10-29T00:00:00",1712800,{"timestamp":210,"open":176,"high":211,"low":212,"close":197,"volume":213},"2025-10-30T00:00:00",8.12,7.94,4348600,{"timestamp":215,"open":91,"high":216,"low":90,"close":172,"volume":217},"2025-11-02T00:00:00",8.11,3613300,{"timestamp":219,"open":191,"high":220,"low":97,"close":221,"volume":222},"2025-11-03T00:00:00",8.07,8.04,1539000,{"timestamp":224,"open":221,"high":225,"low":197,"close":226,"volume":227},"2025-11-04T00:00:00",8.42,8.33,3845000,{"timestamp":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2025-11-05T00:00:00",8.39,8.57,8.23,8.54,4355500,{"timestamp":236,"open":237,"high":238,"low":237,"close":239,"volume":240},"2025-11-06T00:00:00",8.41,8.63,8.6,2215300,{"timestamp":242,"open":238,"high":243,"low":244,"close":245,"volume":246},"2025-11-09T00:00:00",8.78,8.58,8.69,15572800,{"timestamp":248,"open":245,"high":249,"low":245,"close":250,"volume":251},"2025-11-10T00:00:00",9.25,9.08,7481200,{"timestamp":253,"open":254,"high":255,"low":254,"close":256,"volume":257},"2025-11-11T00:00:00",9.17,9.55,9.44,10576800,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-11-12T00:00:00",9.5,9.64,9.33,9.62,4604700,{"timestamp":266,"open":267,"high":268,"low":255,"close":269,"volume":270},"2025-11-13T00:00:00",9.56,9.78,9.74,2463600,{"timestamp":272,"open":273,"high":273,"low":274,"close":260,"volume":275},"2025-11-16T00:00:00",9.79,9.45,5404400,{"timestamp":277,"open":278,"high":263,"low":279,"close":280,"volume":281},"2025-11-17T00:00:00",9.4,9.29,9.57,4016600,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-11-18T00:00:00",9.43,9.67,9.42,9.58,3462600,{"timestamp":290,"open":291,"high":291,"low":292,"close":293,"volume":294},"2025-11-20T00:00:00",9.54,9.34,9.46,2986700,{"timestamp":296,"open":286,"high":297,"low":278,"close":298,"volume":299},"2025-11-23T00:00:00",9.83,9.81,2429600,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-11-24T00:00:00",9.82,10.17,9.77,10.16,7027600,{"timestamp":308,"open":309,"high":310,"low":305,"close":311,"volume":312},"2025-11-25T00:00:00",10.18,10.68,10.58,7594000,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-11-26T00:00:00",10.5,10.73,10.49,10.6,2185100,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-11-27T00:00:00",10.64,11.03,10.57,10.84,6577900,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-11-30T00:00:00",10.78,11.18,10.69,11.17,5130500,{"timestamp":335,"open":336,"high":22,"low":337,"close":338,"volume":339},"2025-12-01T00:00:00",11.2,11.06,11.23,6450300,{"timestamp":341,"open":342,"high":338,"low":343,"close":344,"volume":345},"2025-12-02T00:00:00",11.16,11.04,11.07,3293100,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-12-03T00:00:00",11.19,11.44,11.11,11.4,5271300,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-12-04T00:00:00",11.39,11.41,10.26,10.33,8149800,{"timestamp":361,"open":362,"high":363,"low":364,"close":365,"volume":366},"2025-12-07T00:00:00",10.65,10.77,10.37,10.53,5959100,{"timestamp":368,"open":369,"high":317,"low":370,"close":371,"volume":372},"2025-12-08T00:00:00",10.29,9.99,10.43,5599400,{"timestamp":374,"open":375,"high":371,"low":376,"close":377,"volume":378},"2025-12-09T00:00:00",10.4,10.23,10.35,2340100,{"timestamp":380,"open":381,"high":382,"low":357,"close":383,"volume":384},"2025-12-10T00:00:00",10.28,10.71,10.48,3954600,{"timestamp":386,"open":383,"high":363,"low":387,"close":365,"volume":388},"2025-12-11T00:00:00",10.44,3394600,{"timestamp":390,"open":322,"high":391,"low":392,"close":393,"volume":394},"2025-12-14T00:00:00",10.72,10.59,10.66,2182800,{"timestamp":396,"open":362,"high":362,"low":397,"close":376,"volume":398},"2025-12-15T00:00:00",10.14,6268400,{"timestamp":400,"open":401,"high":401,"low":402,"close":403,"volume":404},"2025-12-16T00:00:00",10.19,9.65,10.09,6870500,{"timestamp":406,"open":407,"high":408,"low":409,"close":403,"volume":410},"2025-12-17T00:00:00",9.94,10.15,9.87,6573600,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2025-12-18T00:00:00",10.03,10.31,10.02,10.27,1990400,{"timestamp":419,"open":420,"high":416,"low":413,"close":421,"volume":422},"2025-12-21T00:00:00",10.2,10.07,2722600,{"timestamp":424,"open":425,"high":383,"low":426,"close":427,"volume":428},"2025-12-22T00:00:00",10.12,10.1,10.46,2665200,{"timestamp":430,"open":371,"high":427,"low":358,"close":431,"volume":432},"2025-12-25T00:00:00",10.42,810400,{"timestamp":434,"open":431,"high":387,"low":435,"close":436,"volume":437},"2025-12-28T00:00:00",10.3,10.36,1188100,{"timestamp":439,"open":440,"high":310,"low":375,"close":441,"volume":442},"2025-12-29T00:00:00",10.41,10.62,1479800,{"timestamp":444,"open":441,"high":393,"low":445,"close":446,"volume":447},"2026-01-01T00:00:00",10.45,10.47,1370200,{"timestamp":449,"open":450,"high":451,"low":387,"close":362,"volume":452},"2026-01-04T00:00:00",10.55,10.7,1748100,{"timestamp":454,"open":455,"high":332,"low":456,"close":332,"volume":457},"2026-01-05T00:00:00",10.82,10.8,3734400,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2026-01-06T00:00:00",11.02,11.1,10.89,10.92,2731600,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-01-07T00:00:00",10.91,11.12,10.85,11.01,3251300,{"timestamp":473,"open":474,"high":475,"low":467,"close":476,"volume":477},"2026-01-08T00:00:00",11.05,11.24,10.99,3581200,{"timestamp":479,"open":480,"high":468,"low":462,"close":337,"volume":481},"2026-01-11T00:00:00",10.98,1966700,{"timestamp":483,"open":476,"high":476,"low":441,"close":362,"volume":484},"2026-01-12T00:00:00",3081600,{"timestamp":486,"open":487,"high":488,"low":310,"close":329,"volume":489},"2026-01-13T00:00:00",10.79,10.9,2360100,{"timestamp":491,"open":492,"high":493,"low":446,"close":446,"volume":494},"2026-01-14T00:00:00",10.83,10.86,3859500,{"timestamp":496,"open":497,"high":311,"low":498,"close":445,"volume":499},"2026-01-15T00:00:00",10.52,10.24,2316100,{"timestamp":501,"open":445,"high":502,"low":414,"close":364,"volume":503},"2026-01-18T00:00:00",10.51,2563300,{"timestamp":505,"open":375,"high":375,"low":506,"close":436,"volume":507},"2026-01-19T00:00:00",10.13,6513800,{"timestamp":509,"open":315,"high":455,"low":427,"close":487,"volume":510},"2026-01-20T00:00:00",2282500,{"timestamp":512,"open":455,"high":513,"low":329,"close":514,"volume":515},"2026-01-21T00:00:00",11.58,11.45,5641500,{"timestamp":517,"open":518,"high":519,"low":349,"close":520,"volume":521},"2026-01-22T00:00:00",11.49,12.38,12.11,7424400,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-01-25T00:00:00",12.16,12.27,11.83,11.96,3038900,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-26T00:00:00",12.19,12.35,12.01,12.05,4215700,{"timestamp":537,"open":538,"high":539,"low":526,"close":524,"volume":540},"2026-01-27T00:00:00",11.92,12.22,4392800,{"timestamp":542,"open":543,"high":532,"low":544,"close":545,"volume":546},"2026-01-28T00:00:00",12.3,11.64,11.91,3707700,{"timestamp":548,"open":549,"high":550,"low":551,"close":550,"volume":552},"2026-02-01T00:00:00",11.6,11.72,11.56,1817200,{"timestamp":554,"open":336,"high":555,"low":336,"close":556,"volume":557},"2026-02-02T00:00:00",11.51,11.32,16753500,{"timestamp":559,"open":560,"high":561,"low":441,"close":562,"volume":563},"2026-02-03T00:00:00",11.22,11.26,10.75,6072600,{"timestamp":565,"open":469,"high":323,"low":566,"close":567,"volume":568},"2026-02-05T00:00:00",10.74,10.96,2324300,{"timestamp":570,"open":488,"high":571,"low":391,"close":572,"volume":573},"2026-02-08T00:00:00",11,10.81,4089700,{"timestamp":575,"open":456,"high":576,"low":383,"close":392,"volume":577},"2026-02-09T00:00:00",10.88,5271700,{"timestamp":579,"open":580,"high":476,"low":441,"close":329,"volume":581},"2026-02-10T00:00:00",10.67,6740600,{"timestamp":583,"open":391,"high":316,"low":375,"close":431,"volume":584},"2026-02-11T00:00:00",4268900,{"timestamp":586,"open":377,"high":375,"low":587,"close":588,"volume":589},"2026-02-12T00:00:00",10.11,10.39,2824900,{"timestamp":591,"open":375,"high":592,"low":364,"close":387,"volume":593},"2026-02-17T00:00:00",10.56,2906900,{"timestamp":595,"open":387,"high":329,"low":387,"close":329,"volume":596},"2026-02-18T00:00:00",4162100,{"timestamp":598,"open":441,"high":599,"low":311,"close":567,"volume":600},"2026-02-19T00:00:00",10.97,3271000,{"timestamp":602,"open":467,"high":599,"low":324,"close":392,"volume":603},"2026-02-22T00:00:00",2503400,{"timestamp":605,"open":580,"high":488,"low":606,"close":572,"volume":607},"2026-02-23T00:00:00",10.63,2375900,{"timestamp":609,"open":493,"high":610,"low":592,"close":322,"volume":611},"2026-02-24T00:00:00",10.93,3244800,{"timestamp":613,"open":331,"high":572,"low":450,"close":391,"volume":614},"2026-02-25T00:00:00",2862400,{"timestamp":616,"open":331,"high":363,"low":375,"close":382,"volume":617},"2026-02-26T00:00:00",6271100,{"timestamp":619,"open":446,"high":493,"low":375,"close":310,"volume":620},"2026-03-01T00:00:00",5078500,{"timestamp":622,"open":436,"high":436,"low":623,"close":624,"volume":625},"2026-03-02T00:00:00",9.88,10,9984500,{"timestamp":627,"open":628,"high":629,"low":421,"close":376,"volume":630},"2026-03-03T00:00:00",10.25,10.32,6373100,{"timestamp":632,"open":357,"high":416,"low":633,"close":634,"volume":635},"2026-03-04T00:00:00",9.63,9.7,5959700,{"timestamp":637,"open":634,"high":634,"low":638,"close":639,"volume":640},"2026-03-05T00:00:00",9.41,9.53,5017700,{"timestamp":642,"open":643,"high":644,"low":645,"close":267,"volume":646},"2026-03-08T00:00:00",9.51,9.61,9.3,6977100,{"timestamp":648,"open":644,"high":370,"low":260,"close":649,"volume":650},"2026-03-09T00:00:00",9.76,5360600,{"timestamp":652,"open":653,"high":409,"low":255,"close":304,"volume":654},"2026-03-10T00:00:00",9.6,3077900,{"timestamp":656,"open":291,"high":287,"low":657,"close":658,"volume":659},"2026-03-11T00:00:00",9.07,9.16,24327000,{"timestamp":661,"open":662,"high":279,"low":663,"close":664,"volume":665},"2026-03-12T00:00:00",9.27,8.94,9,11644800,{"timestamp":667,"open":249,"high":279,"low":668,"close":669,"volume":670},"2026-03-15T00:00:00",9.12,9.2,5872200,{"timestamp":672,"open":669,"high":286,"low":673,"close":673,"volume":674},"2026-03-16T00:00:00",9.1,3911900,{"timestamp":676,"open":677,"high":678,"low":679,"close":244,"volume":680},"2026-03-18T00:00:00",8.61,8.71,8.27,9865400,{"timestamp":682,"open":237,"high":225,"low":83,"close":83,"volume":683},"2026-03-19T00:00:00",16180300,{"timestamp":685,"open":220,"high":686,"low":220,"close":687,"volume":688},"2026-03-22T00:00:00",8.43,8.38,7920100,{"timestamp":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2026-03-23T00:00:00",8.25,8.36,7.99,8.19,13790800,{"timestamp":697,"open":226,"high":698,"low":699,"close":226,"volume":700},"2026-03-24T00:00:00",8.44,8.22,7938100,{"timestamp":702,"open":703,"high":230,"low":187,"close":679,"volume":704},"2026-03-25T00:00:00",8.18,10030900,{"timestamp":706,"open":707,"high":708,"low":191,"close":196,"volume":709},"2026-03-26T00:00:00",8.06,8.31,5766200,{"timestamp":711,"open":703,"high":712,"low":220,"close":713,"volume":714},"2026-03-29T00:00:00",8.32,8.28,7937900,{"timestamp":716,"open":717,"high":718,"low":719,"close":686,"volume":720},"2026-03-30T00:00:00",8.5,8.9,8.13,14978100,{"timestamp":722,"open":678,"high":723,"low":724,"close":12,"volume":725},"2026-03-31T00:00:00",9.38,8.66,15746200,{"timestamp":727,"open":728,"high":645,"low":729,"close":730,"volume":731},"2026-04-01T00:00:00",9.02,8.73,9.18,10171800,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-04-05T00:00:00",9.23,9.35,9.15,9.22,6614800,{"timestamp":740,"open":658,"high":741,"low":742,"close":663,"volume":743},"2026-04-06T00:00:00",9.31,8.83,8247400,{"timestamp":745,"open":298,"high":415,"low":746,"close":262,"volume":747},"2026-04-07T00:00:00",9.24,12243500,{"timestamp":749,"open":723,"high":402,"low":750,"close":402,"volume":751},"2026-04-08T00:00:00",9.21,6273900,{"timestamp":753,"open":754,"high":755,"low":754,"close":756,"volume":757},"2026-04-09T00:00:00",9.52,9.95,9.93,10839300,{"timestamp":759,"open":760,"high":761,"low":633,"close":761,"volume":762},"2026-04-12T00:00:00",9.8,9.96,6030100,{"timestamp":764,"open":624,"high":357,"low":765,"close":420,"volume":766},"2026-04-13T00:00:00",9.86,6588400,{"timestamp":768,"open":420,"high":371,"low":769,"close":420,"volume":770},"2026-04-14T00:00:00",10.08,4129700,{"timestamp":772,"open":376,"high":629,"low":773,"close":773,"volume":774},"2026-04-15T00:00:00",9.98,4431400,{"timestamp":776,"open":587,"high":445,"low":777,"close":628,"volume":778},"2026-04-16T00:00:00",10.05,5663800,{"timestamp":780,"open":381,"high":381,"low":624,"close":413,"volume":781},"2026-04-19T00:00:00",2580800,{"timestamp":783,"open":756,"high":403,"low":754,"close":255,"volume":784},"2026-04-21T00:00:00",4815700,{"timestamp":786,"open":639,"high":644,"low":669,"close":662,"volume":787},"2026-04-22T00:00:00",7534700,{"timestamp":789,"open":737,"high":262,"low":673,"close":249,"volume":790},"2026-04-23T00:00:00",3272000,{"timestamp":792,"open":249,"high":793,"low":664,"close":794,"volume":795},"2026-04-26T00:00:00",9.32,9.04,2891800,{"timestamp":797,"open":663,"high":728,"low":798,"close":799,"volume":800},"2026-04-27T00:00:00",8.8,8.91,4983000,{"timestamp":802,"open":803,"high":804,"low":805,"close":805,"volume":145},"2026-04-28T00:00:00",8.81,8.92,8.7,{"timestamp":807,"open":742,"high":808,"low":809,"close":810,"volume":811},"2026-04-29T00:00:00",8.86,8.67,8.79,3163800,{"timestamp":813,"open":814,"high":815,"low":816,"close":817,"volume":818},"2026-05-03T00:00:00",8.68,8.84,8.51,8.52,5334500,{"timestamp":820,"open":821,"high":678,"low":822,"close":245,"volume":823},"2026-05-04T00:00:00",8.59,8.48,8460100,{"timestamp":825,"open":718,"high":260,"low":718,"close":638,"volume":826},"2026-05-05T00:00:00",6762600,{"timestamp":828,"open":735,"high":260,"low":829,"close":737,"volume":830},"2026-05-06T00:00:00",9.19,5978900,{"timestamp":73,"open":653,"high":261,"low":832,"close":804,"volume":833},8.75,9999000,{"timestamp":835,"open":798,"high":836,"low":837,"close":231,"volume":838},"2026-05-10T00:00:00",8.97,8.45,6762200,{"timestamp":840,"open":816,"high":841,"low":226,"close":842,"volume":843},"2026-05-11T00:00:00",8.65,8.37,17935800,{"timestamp":74,"open":216,"high":216,"low":121,"close":121,"volume":845},9119900,{"timestamp":847,"open":848,"high":849,"low":850,"close":171,"volume":851},"2026-05-13T00:00:00",7.68,7.71,7.54,3991800,{"timestamp":853,"open":127,"high":115,"low":854,"close":137,"volume":855},"2026-05-14T00:00:00",7.29,5521300,{"timestamp":857,"open":116,"high":122,"low":131,"close":148,"volume":858},"2026-05-17T00:00:00",2047500,{"timestamp":860,"open":25,"high":85,"low":861,"close":137,"volume":862},"2026-05-18T00:00:00",7.27,6616400,{"timestamp":864,"open":171,"high":865,"low":122,"close":191,"volume":866},"2026-05-19T00:00:00",8.1,5266000,{"timestamp":868,"open":97,"high":196,"low":117,"close":93,"volume":869},"2026-05-20T00:00:00",5056100,{"timestamp":871,"open":97,"high":97,"low":148,"close":872,"volume":873},"2026-05-21T00:00:00",7.56,5599700,{"timestamp":875,"open":115,"high":192,"low":115,"close":693,"volume":876},"2026-05-24T00:00:00",4888100,{"timestamp":878,"open":197,"high":196,"low":104,"close":849,"volume":879},"2026-05-25T00:00:00",4135500,{"timestamp":881,"open":865,"high":719,"low":117,"close":178,"volume":882},"2026-05-26T00:00:00",5247600,{"timestamp":884,"open":86,"high":98,"low":111,"close":885,"volume":886},"2026-05-27T00:00:00",7.66,5049800,{"timestamp":888,"open":848,"high":848,"low":131,"close":143,"volume":889},"2026-05-28T00:00:00",5720500,{"timestamp":891,"open":872,"high":111,"low":892,"close":893,"volume":894},"2026-05-31T00:00:00",7.33,7.35,7870700,{"timestamp":896,"open":127,"high":143,"low":897,"close":898,"volume":899},"2026-06-01T00:00:00",7.23,7.44,3248400,{"timestamp":901,"open":902,"high":126,"low":903,"close":904,"volume":905},"2026-06-02T00:00:00",7.24,6.95,7.1,7949800,{"timestamp":907,"open":904,"high":144,"low":908,"close":909,"volume":910},"2026-06-04T00:00:00",7.04,7.22,7178900,{"timestamp":912,"open":913,"high":892,"low":914,"close":913,"volume":915},"2026-06-07T00:00:00",7.19,7.15,4582600,{"timestamp":917,"open":918,"high":148,"low":919,"close":893,"volume":920},"2026-06-08T00:00:00",7.34,7.32,6212900,{"timestamp":922,"open":861,"high":861,"low":923,"close":924,"volume":925},"2026-06-09T00:00:00",7.05,7.12,4194500,{"timestamp":927,"open":928,"high":154,"low":929,"close":149,"volume":930},"2026-06-10T00:00:00",7.11,6.99,10797900,{"timestamp":932,"open":126,"high":898,"low":933,"close":861,"volume":934},"2026-06-11T00:00:00",7.21,3570700,{"timestamp":936,"open":133,"high":885,"low":937,"close":938,"volume":939},"2026-06-14T00:00:00",7.2,7.25,5567500,{"timestamp":941,"open":897,"high":902,"low":942,"close":943,"volume":944},"2026-06-15T00:00:00",7.07,7.08,3271600,{"timestamp":946,"open":947,"high":902,"low":948,"close":949,"volume":950},"2026-06-16T00:00:00",7.14,6.96,7.01,4826400,{"timestamp":952,"open":923,"high":904,"low":953,"close":954,"volume":955},"2026-06-17T00:00:00",6.72,6.73,4311600,{"timestamp":957,"open":958,"high":959,"low":960,"close":959,"volume":961},"2026-06-18T00:00:00",6.71,6.89,6.65,2930400,{"timestamp":963,"open":964,"high":965,"low":966,"close":967,"volume":968},"2026-06-21T00:00:00",6.88,6.98,6.77,6.81,5909700,{"timestamp":970,"open":971,"high":972,"low":973,"close":965,"volume":974},"2026-06-22T00:00:00",6.74,7.03,6.68,4097800,{"timestamp":976,"open":977,"high":937,"low":978,"close":924,"volume":979},"2026-06-23T00:00:00",6.9,6.87,6471400,{"timestamp":981,"open":982,"high":983,"low":982,"close":126,"volume":984},"2026-06-24T00:00:00",7.16,7.46,6097700,{"timestamp":986,"open":861,"high":133,"low":982,"close":127,"volume":987},"2026-06-25T00:00:00",3935400,{"timestamp":989,"open":132,"high":990,"low":149,"close":158,"volume":991},"2026-06-28T00:00:00",7.59,2990600,{"timestamp":993,"open":154,"high":148,"low":909,"close":131,"volume":994},"2026-06-29T00:00:00",3492300,{"timestamp":996,"open":893,"high":153,"low":937,"close":126,"volume":997},"2026-06-30T00:00:00",6592200,{"timestamp":999,"open":1000,"high":143,"low":893,"close":131,"volume":1001},"2026-07-01T00:00:00",7.37,3339700,{"timestamp":1003,"open":148,"high":848,"low":133,"close":872,"volume":1004},"2026-07-02T00:00:00",1835900,{"timestamp":1006,"open":148,"high":137,"low":149,"close":898,"volume":1007},"2026-07-05T00:00:00",1704000,{"timestamp":1009,"open":158,"high":139,"low":892,"close":154,"volume":1010},"2026-07-06T00:00:00",3657100,{"timestamp":1012,"open":127,"high":138,"low":1013,"close":1014,"volume":1015},"2026-07-07T00:00:00",7.09,7.18,5381800,{"timestamp":1017,"open":909,"high":163,"low":937,"close":127,"volume":1018},"2026-07-08T00:00:00",2200100,{"timestamp":1020,"open":167,"high":93,"low":115,"close":99,"volume":1021},"2026-07-09T00:00:00",4135300,{"timestamp":1023,"open":1024,"high":105,"low":990,"close":885,"volume":1025},"2026-07-12T00:00:00",7.7,3244100,{"timestamp":1027,"open":167,"high":109,"low":171,"close":109,"volume":1028},"2026-07-13T00:00:00",2342000,{"timestamp":1030,"open":109,"high":84,"low":872,"close":110,"volume":1031},"2026-07-14T00:00:00",3270000,{"timestamp":1033,"open":850,"high":850,"low":1034,"close":909,"volume":1035},"2026-07-15T00:00:00",7.17,6649100,{"timestamp":1037,"open":937,"high":933,"low":949,"close":908,"volume":1038},"2026-07-16T00:00:00",4063100,{"timestamp":1040,"open":908,"high":943,"low":1041,"close":1042,"volume":1043},"2026-07-19T00:00:00",6.91,6.94,4790600,{"timestamp":1045,"open":1046,"high":903,"low":953,"close":1047,"volume":1048},"2026-07-20T00:00:00",6.92,6.8,5973100,{"timestamp":1050,"open":20,"high":1051,"low":20,"close":1051,"volume":1052},"2026-07-21T00:00:00",7.06,2765100,{"timestamp":1054,"open":1055,"high":1055,"low":1056,"close":948,"volume":1057},"2026-07-22T00:00:00",7.02,6.86,3764300,{"timestamp":1059,"open":964,"high":949,"low":20,"close":949,"volume":1060},"2026-07-23T00:00:00",3916400,{"timestamp":1062,"open":923,"high":937,"low":965,"close":1063,"volume":1064},"2026-07-26T00:00:00",7.13,4290900,{"timestamp":1066,"open":149,"high":898,"low":924,"close":1034,"volume":1067},"2026-07-27T00:00:00",3290100,{"timestamp":1069,"open":982,"high":982,"low":1070,"close":959,"volume":1071},"2026-07-28T00:00:00",6.85,4757700,{"timestamp":1073,"open":1074,"high":972,"low":959,"close":972,"volume":1075},"2026-07-29T00:00:00",6.93,5815500,{"timestamp":1077,"open":1070,"high":924,"low":1078,"close":1074,"volume":1079},"2026-07-30T00:00:00",6.84,5324600,{"timestamp":1081,"open":949,"high":909,"low":1070,"close":972,"volume":1082},"2026-08-02T00:00:00",11052900,{"timestamp":1084,"open":933,"high":902,"low":1013,"close":928,"volume":1085},"2026-08-03T00:00:00",2468300,{"timestamp":1087,"open":1014,"high":919,"low":923,"close":902,"volume":1088},"2026-08-04T00:00:00",5305000,{"timestamp":1090,"open":913,"high":909,"low":1047,"close":1091,"volume":1092},"2026-08-05T00:00:00",6.82,7690000,{"timestamp":1094,"open":1070,"high":964,"low":1095,"close":1096,"volume":1097},"2026-08-06T00:00:00",6.43,6.63,6502300,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":1102,"volume":1103},"2026-08-09T00:00:00",6.62,6.64,6.24,7879600,{"timestamp":1105,"open":1106,"high":1107,"low":1108,"close":1108,"volume":1109},"2026-08-10T00:00:00",6.23,6.29,6.01,4055300,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-08-11T00:00:00",6.02,6.18,5.93,6.17,4566400,{"timestamp":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"2026-08-12T00:00:00",6.16,6.22,6.05,6.12,3150800,{"timestamp":1125,"open":1126,"high":1127,"low":1128,"close":1129,"volume":1130},"2026-08-13T00:00:00",6.06,6.09,5.85,5.91,5017900,{"timestamp":1132,"open":1133,"high":1134,"low":1133,"close":1135,"volume":1136},"2026-08-16T00:00:00",5.87,6.04,5.98,4328700,{"timestamp":1138,"open":1139,"high":1112,"low":1140,"close":1133,"volume":1141},"2026-08-17T00:00:00",5.96,5.84,3659400,{"timestamp":1143,"open":1144,"high":1122,"low":1145,"close":1146,"volume":1147},"2026-08-18T00:00:00",6,5.99,6.1,7012200,{"timestamp":1149,"open":1150,"high":1151,"low":1144,"close":1102,"volume":1152},"2026-08-19T00:00:00",6.03,6.26,6595200,{"timestamp":1154,"open":1155,"high":966,"low":1155,"close":1156,"volume":1157},"2026-08-20T00:00:00",6.28,6.69,9363600,{"timestamp":1159,"open":1100,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-08-23T00:00:00",6.76,6.61,6.67,3984600,{"timestamp":1165,"open":1166,"high":965,"low":1166,"close":903,"volume":1167},"2026-08-24T00:00:00",6.66,5711500,{"timestamp":1169,"open":929,"high":937,"low":1074,"close":903,"volume":1170},"2026-08-25T00:00:00",6730500,{"timestamp":1172,"open":959,"high":972,"low":964,"close":948,"volume":1173},"2026-08-26T00:00:00",3611000,{"timestamp":1175,"open":948,"high":949,"low":1176,"close":1041,"volume":1177},"2026-08-27T00:00:00",6.75,6928100,{"timestamp":1179,"open":914,"high":892,"low":928,"close":854,"volume":1180},"2026-08-30T00:00:00",7504400,{"timestamp":1182,"open":1183,"high":850,"low":913,"close":902,"volume":1184},"2026-08-31T00:00:00",7.31,11924500,{"timestamp":1186,"open":1183,"high":196,"low":943,"close":1187,"volume":1188},"2026-09-01T00:00:00",7.73,13908600,{"timestamp":1190,"open":221,"high":221,"low":121,"close":171,"volume":1191},"2026-09-02T00:00:00",9138300,{"timestamp":1193,"open":111,"high":182,"low":163,"close":191,"volume":1194},"2026-09-03T00:00:00",8253300,{"timestamp":1196,"open":220,"high":679,"low":221,"close":216,"volume":1197},"2026-09-07T00:00:00",6632800,{"timestamp":1199,"open":707,"high":865,"low":177,"close":97,"volume":1200},"2026-09-08T00:00:00",4076400,{"timestamp":1202,"open":109,"high":712,"low":177,"close":699,"volume":1203},"2026-09-09T00:00:00",6232200,{"timestamp":1205,"open":708,"high":712,"low":192,"close":1206,"volume":1207},"2026-09-10T00:00:00",8.14,5586200,{"timestamp":1209,"open":176,"high":91,"low":105,"close":92,"volume":1210},"2026-09-13T00:00:00",8278100,{"timestamp":1212,"open":183,"high":211,"low":1213,"close":1214,"volume":1215},"2026-09-14T00:00:00",7.76,8.09,6126700,{"timestamp":1217,"open":1218,"high":1219,"low":1218,"close":699,"volume":1220},"2026-09-15T00:00:00",8.08,8.29,7444900,{"timestamp":1222,"open":691,"high":691,"low":201,"close":1223,"volume":1224},"2026-09-16T00:00:00",8.2,7300200,{"timestamp":1226,"open":1227,"high":708,"low":221,"close":679,"volume":1228},"2026-09-17T00:00:00",8.15,11445700,{"timestamp":1230,"open":712,"high":1231,"low":691,"close":729,"volume":1232},"2026-09-20T00:00:00",8.76,10397800,{"timestamp":1234,"open":814,"high":245,"low":237,"close":231,"volume":1235},"2026-09-21T00:00:00",12463200,{"timestamp":1237,"open":1238,"high":810,"low":1239,"close":821,"volume":1240},"2026-09-22T00:00:00",8.53,8.4,34418300,{"timestamp":1242,"open":841,"high":737,"low":1243,"close":1244,"volume":1245},"2026-09-23T00:00:00",8.56,8.93,14266200,[]]