[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdcwtAN0Uo6EIipOpr_HrjI5NzyKWFHS4Z66uPzJtnXY":3,"$f2b2WQyhJilBJTCDyICNJmcaR6zYKE6WDSlL46C71KQw":46,"$fWtgdZ2Qce3CUL6X4onqRQ1SOHbnxncyQnaGLmdhGc_k":58},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PRIO3","prio3","stock","Petro Rio S.A.","Petrorio","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},60.9,0.04,0.0657,"BRL","2026-09-24T23:48:18Z",{"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},4.434,32.337,0,0.12,13.73,1.88,8.24,5.63,2.28,70375249000,12499356000,13.71,12,6.09,18.11,27.6,33.37,1.74,0.77,1.34,1.2727,[],[41,42,43,44,45],"PETR4","PETR3","RECV3","VBBR3","CSAN3",{"items":47,"totalItens":55,"success":56,"errors":57,"limitReached":55},[48],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},"cash",0.0726435,"2023-12-08T00:00:00","2023-12-13T00:00:00","2023-12-22T00:00:00",1,null,true,[],{"items":59,"totalItens":55,"success":56,"errors":1570,"limitReached":55},[60,67,74,80,86,93,99,105,112,119,126,133,139,146,153,160,167,173,179,186,193,199,205,210,216,223,227,234,238,243,248,254,261,268,275,282,288,293,299,306,312,319,325,330,336,339,344,349,353,359,365,369,376,381,387,392,397,401,407,411,417,420,426,430,437,444,451,458,465,472,479,486,493,500,507,514,520,525,532,539,546,552,559,565,571,578,585,591,596,602,608,613,618,625,631,638,645,652,659,666,673,678,684,691,698,705,710,716,723,730,737,743,749,756,763,770,776,782,789,795,802,808,815,822,829,836,843,850,856,863,868,875,881,888,895,902,909,916,922,929,936,943,949,955,961,966,973,980,986,992,997,1003,1008,1014,1020,1025,1031,1037,1043,1049,1055,1062,1067,1073,1079,1085,1091,1097,1103,1108,1115,1120,1125,1130,1137,1144,1150,1157,1164,1170,1176,1183,1190,1196,1203,1209,1214,1219,1226,1232,1239,1244,1250,1257,1263,1268,1272,1279,1284,1290,1296,1301,1308,1315,1320,1327,1332,1338,1344,1350,1356,1363,1370,1376,1381,1387,1393,1400,1407,1414,1420,1426,1431,1435,1440,1445,1452,1458,1463,1469,1473,1477,1482,1488,1492,1498,1503,1509,1515,1519,1526,1533,1538,1543,1550,1554,1559,1566],{"timestamp":61,"open":62,"high":63,"low":64,"close":65,"volume":66},"2025-09-25T00:00:00",39.04,39.59,38.86,39.24,5820700,{"timestamp":68,"open":69,"high":70,"low":71,"close":72,"volume":73},"2025-09-28T00:00:00",39.15,39.45,38.79,38.91,7704600,{"timestamp":75,"open":76,"high":71,"low":77,"close":78,"volume":79},"2025-09-29T00:00:00",38.56,37.97,38.13,7944600,{"timestamp":81,"open":82,"high":83,"low":84,"close":83,"volume":85},"2025-09-30T00:00:00",38.1,38.39,37.68,6348500,{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-10-01T00:00:00",38.21,38.54,38.07,38.29,4538700,{"timestamp":94,"open":95,"high":96,"low":90,"close":97,"volume":98},"2025-10-02T00:00:00",38.26,38.45,38.24,2833900,{"timestamp":100,"open":101,"high":89,"low":102,"close":103,"volume":104},"2025-10-05T00:00:00",38.41,37.85,37.91,3443400,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-10-06T00:00:00",37.6,37.83,37.16,37.73,5517100,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-10-07T00:00:00",37.99,38,37.47,37.64,3936400,{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-10-08T00:00:00",37.65,37.75,37.18,37.28,6390000,{"timestamp":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-10-09T00:00:00",36.97,37.04,35.93,36.02,10030700,{"timestamp":134,"open":135,"high":135,"low":136,"close":137,"volume":138},"2025-10-12T00:00:00",36.49,36.25,36.29,5304400,{"timestamp":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-10-13T00:00:00",36,36.04,35.13,35.32,10702200,{"timestamp":147,"open":148,"high":149,"low":150,"close":151,"volume":152},"2025-10-14T00:00:00",35.33,35.73,34.53,34.6,12724300,{"timestamp":154,"open":155,"high":156,"low":157,"close":158,"volume":159},"2025-10-15T00:00:00",34.63,34.86,34.18,34.2,8903800,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-10-16T00:00:00",35.15,36.38,34.56,36.11,27979200,{"timestamp":168,"open":169,"high":169,"low":170,"close":171,"volume":172},"2025-10-19T00:00:00",35.9,35.26,35.41,6469800,{"timestamp":174,"open":175,"high":176,"low":177,"close":162,"volume":178},"2025-10-20T00:00:00",35.65,35.79,34.79,7974400,{"timestamp":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-10-21T00:00:00",35.46,36.35,35.29,36.21,8832400,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-22T00:00:00",37.11,37.38,36.61,36.86,7922100,{"timestamp":194,"open":195,"high":196,"low":197,"close":129,"volume":198},"2025-10-23T00:00:00",37,37.26,36.79,5321300,{"timestamp":200,"open":201,"high":196,"low":202,"close":203,"volume":204},"2025-10-26T00:00:00",37.25,36.73,37.1,3657800,{"timestamp":206,"open":197,"high":197,"low":207,"close":208,"volume":209},"2025-10-27T00:00:00",36.2,36.43,6960900,{"timestamp":211,"open":212,"high":213,"low":214,"close":130,"volume":215},"2025-10-28T00:00:00",36.65,36.67,35.88,6614500,{"timestamp":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2025-10-29T00:00:00",35.69,36.08,35.57,35.77,5313200,{"timestamp":224,"open":225,"high":141,"low":175,"close":214,"volume":226},"2025-10-30T00:00:00",35.99,5836500,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-11-02T00:00:00",36.1,37.02,35.86,36.33,12151500,{"timestamp":235,"open":236,"high":197,"low":219,"close":197,"volume":237},"2025-11-03T00:00:00",36.18,4921600,{"timestamp":239,"open":182,"high":240,"low":241,"close":115,"volume":242},"2025-11-04T00:00:00",38.04,36.23,11789800,{"timestamp":244,"open":240,"high":64,"low":245,"close":246,"volume":247},"2025-11-05T00:00:00",37.81,38.72,8878400,{"timestamp":249,"open":250,"high":251,"low":89,"close":252,"volume":253},"2025-11-06T00:00:00",38.7,39.17,38.78,6996400,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-09T00:00:00",39.16,39.36,38.81,39.33,5172300,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-11-10T00:00:00",39.52,40.48,39.29,40.47,9764700,{"timestamp":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2025-11-11T00:00:00",40.42,40.5,39.25,40,9583800,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-11-12T00:00:00",40.01,40.35,39.44,39.79,8589600,{"timestamp":283,"open":273,"high":284,"low":285,"close":286,"volume":287},"2025-11-13T00:00:00",40.74,39.68,39.86,6413500,{"timestamp":289,"open":280,"high":290,"low":291,"close":286,"volume":292},"2025-11-16T00:00:00",40.54,39.74,7009000,{"timestamp":294,"open":295,"high":270,"low":296,"close":297,"volume":298},"2025-11-17T00:00:00",39.6,39.5,40.2,4999000,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-18T00:00:00",39.7,39.82,39.31,39.43,6616000,{"timestamp":307,"open":308,"high":309,"low":101,"close":310,"volume":311},"2025-11-20T00:00:00",39,39.27,38.71,10294000,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-11-23T00:00:00",38.66,38.9,38.32,38.52,6918300,{"timestamp":320,"open":321,"high":91,"low":322,"close":323,"volume":324},"2025-11-24T00:00:00",38.2,37.4,37.46,7292800,{"timestamp":326,"open":327,"high":115,"low":328,"close":103,"volume":329},"2025-11-25T00:00:00",37.52,37.22,6163300,{"timestamp":331,"open":102,"high":332,"low":333,"close":334,"volume":335},"2025-11-26T00:00:00",37.96,37.36,37.84,4607300,{"timestamp":337,"open":107,"high":108,"low":109,"close":124,"volume":338},"2025-11-27T00:00:00",4576900,{"timestamp":340,"open":341,"high":102,"low":123,"close":342,"volume":343},"2025-11-30T00:00:00",37.45,37.5,3764700,{"timestamp":345,"open":346,"high":82,"low":188,"close":347,"volume":348},"2025-12-01T00:00:00",37.56,37.49,5281900,{"timestamp":350,"open":332,"high":351,"low":332,"close":259,"volume":352},"2025-12-02T00:00:00",39.34,10019200,{"timestamp":354,"open":279,"high":355,"low":356,"close":357,"volume":358},"2025-12-03T00:00:00",40.14,39.09,39.53,7959700,{"timestamp":360,"open":361,"high":362,"low":363,"close":256,"volume":364},"2025-12-04T00:00:00",39.54,40.15,38.92,8248300,{"timestamp":366,"open":259,"high":367,"low":251,"close":272,"volume":368},"2025-12-07T00:00:00",39.85,5169700,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-12-08T00:00:00",39.35,39.93,39.19,39.83,5088100,{"timestamp":377,"open":378,"high":379,"low":351,"close":63,"volume":380},"2025-12-09T00:00:00",39.84,40.04,3748800,{"timestamp":382,"open":383,"high":357,"low":384,"close":385,"volume":386},"2025-12-10T00:00:00",39.41,38.59,38.85,5179400,{"timestamp":388,"open":389,"high":263,"low":258,"close":390,"volume":391},"2025-12-11T00:00:00",38.95,39.39,3210100,{"timestamp":393,"open":296,"high":394,"low":309,"close":395,"volume":396},"2025-12-14T00:00:00",39.75,39.51,3345400,{"timestamp":398,"open":62,"high":62,"low":82,"close":399,"volume":400},"2025-12-15T00:00:00",38.61,6443400,{"timestamp":402,"open":403,"high":404,"low":405,"close":89,"volume":406},"2025-12-16T00:00:00",38.89,39.28,38.42,9131700,{"timestamp":408,"open":258,"high":361,"low":409,"close":317,"volume":410},"2025-12-17T00:00:00",38.47,6864200,{"timestamp":412,"open":413,"high":414,"low":88,"close":415,"volume":416},"2025-12-18T00:00:00",38.6,38.96,38.4,5769200,{"timestamp":418,"open":89,"high":280,"low":89,"close":65,"volume":419},"2025-12-21T00:00:00",13525900,{"timestamp":421,"open":296,"high":422,"low":423,"close":424,"volume":425},"2025-12-22T00:00:00",40.45,39.38,40.4,7088500,{"timestamp":427,"open":428,"high":271,"low":291,"close":266,"volume":429},"2025-12-25T00:00:00",40.16,4431700,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-12-28T00:00:00",41.06,41.5,40.61,41.05,6486500,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-12-29T00:00:00",41.25,41.58,40.9,41.49,3868700,{"timestamp":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2026-01-01T00:00:00",41.42,41.84,40.89,41.8,6553900,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2026-01-04T00:00:00",41.61,41.89,40.59,41.15,8364600,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2026-01-05T00:00:00",41.56,42.06,40.7,40.86,7800200,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2026-01-06T00:00:00",40.65,41.4,40.19,41.14,10042000,{"timestamp":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2026-01-07T00:00:00",41.13,41.93,40.75,41.74,6278400,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2026-01-08T00:00:00",41.71,43.07,41.52,42.74,9041500,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-01-11T00:00:00",42.57,43.44,42.32,43.29,5199000,{"timestamp":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-01-12T00:00:00",43.34,43.77,43.01,43.1,11590300,{"timestamp":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-01-13T00:00:00",43.12,44.83,42.76,44.17,12978100,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2026-01-14T00:00:00",43.36,43.95,42.97,43.85,8016700,{"timestamp":515,"open":516,"high":517,"low":516,"close":518,"volume":519},"2026-01-15T00:00:00",43.81,44.69,44.09,13164300,{"timestamp":521,"open":512,"high":522,"low":516,"close":523,"volume":524},"2026-01-18T00:00:00",45.12,45,5700800,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-01-19T00:00:00",44.93,45.78,44.54,45.49,9610600,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-01-20T00:00:00",45.92,47.17,45.34,47,13973600,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-01-21T00:00:00",46.74,47.08,46.07,46.29,14682300,{"timestamp":547,"open":548,"high":549,"low":548,"close":550,"volume":551},"2026-01-22T00:00:00",47.05,48.99,48.67,15051900,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-01-25T00:00:00",48.56,48.83,47.4,48.55,7749900,{"timestamp":560,"open":561,"high":562,"low":563,"close":549,"volume":564},"2026-01-26T00:00:00",48.8,49.64,48.51,10682800,{"timestamp":566,"open":567,"high":568,"low":567,"close":569,"volume":570},"2026-01-27T00:00:00",49.09,50.72,50.44,12816700,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-28T00:00:00",51.15,51.99,50.7,51.54,16460500,{"timestamp":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-01-29T00:00:00",50.99,51.49,50.74,51.44,2096600,{"timestamp":586,"open":587,"high":588,"low":589,"close":580,"volume":590},"2026-02-01T00:00:00",49.68,51.08,49.36,13026800,{"timestamp":592,"open":580,"high":593,"low":580,"close":594,"volume":595},"2026-02-02T00:00:00",52.66,51.51,7893300,{"timestamp":597,"open":598,"high":598,"low":599,"close":600,"volume":601},"2026-02-03T00:00:00",51.46,50.01,50.17,11368200,{"timestamp":603,"open":604,"high":569,"low":605,"close":606,"volume":607},"2026-02-04T00:00:00",50.14,48.77,48.93,10244800,{"timestamp":609,"open":610,"high":611,"low":550,"close":582,"volume":612},"2026-02-05T00:00:00",49.08,50.76,6625300,{"timestamp":614,"open":582,"high":615,"low":616,"close":573,"volume":617},"2026-02-08T00:00:00",51.5,50.21,6583000,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-02-09T00:00:00",50.88,51.59,50.8,51.55,4625300,{"timestamp":626,"open":574,"high":627,"low":628,"close":629,"volume":630},"2026-02-10T00:00:00",54,51.8,53.89,13593800,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-02-11T00:00:00",53.26,53.83,51.7,52.1,13667500,{"timestamp":639,"open":640,"high":641,"low":642,"close":643,"volume":644},"2026-02-12T00:00:00",51.6,52.8,51.45,52.55,4581500,{"timestamp":646,"open":647,"high":648,"low":649,"close":650,"volume":651},"2026-02-17T00:00:00",53.15,53.8,53.04,53.73,7193200,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-02-18T00:00:00",54.02,56.05,53.7,54.84,13313000,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-02-19T00:00:00",54.93,54.96,54.15,54.72,8047000,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-02-22T00:00:00",54.81,55.89,53.24,53.65,9532600,{"timestamp":674,"open":627,"high":675,"low":656,"close":676,"volume":677},"2026-02-23T00:00:00",54.89,54.35,8552500,{"timestamp":679,"open":680,"high":681,"low":682,"close":656,"volume":683},"2026-02-24T00:00:00",54.98,55.04,53,6130300,{"timestamp":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2026-02-25T00:00:00",53.1,53.57,52.57,52.6,10472600,{"timestamp":692,"open":693,"high":694,"low":695,"close":696,"volume":697},"2026-02-26T00:00:00",52.75,53.88,52.13,53.72,13067400,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-03-01T00:00:00",57.7,58.13,56.62,57.33,28069000,{"timestamp":706,"open":707,"high":708,"low":664,"close":681,"volume":709},"2026-03-02T00:00:00",58.6,58.9,22928900,{"timestamp":711,"open":712,"high":713,"low":687,"close":714,"volume":715},"2026-03-03T00:00:00",55.57,55.97,55.82,8774800,{"timestamp":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-03-04T00:00:00",55.8,57.84,55.75,57.05,18977700,{"timestamp":724,"open":725,"high":726,"low":727,"close":728,"volume":729},"2026-03-05T00:00:00",58.12,60.18,58.01,59.72,18736300,{"timestamp":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2026-03-08T00:00:00",61.61,63.35,59.56,59.7,42555700,{"timestamp":738,"open":739,"high":740,"low":741,"close":708,"volume":742},"2026-03-09T00:00:00",58.4,59.45,56.9,24545600,{"timestamp":744,"open":745,"high":746,"low":708,"close":747,"volume":748},"2026-03-10T00:00:00",61,61.5,59.35,22002300,{"timestamp":750,"open":751,"high":752,"low":753,"close":754,"volume":755},"2026-03-11T00:00:00",61.13,62,56.87,59.5,39755000,{"timestamp":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-03-12T00:00:00",59,59.26,57.38,57.8,17466100,{"timestamp":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2026-03-15T00:00:00",58.08,59.91,57.23,59.8,15986000,{"timestamp":771,"open":772,"high":773,"low":772,"close":774,"volume":775},"2026-03-16T00:00:00",60.1,62.93,62.79,17229400,{"timestamp":777,"open":778,"high":779,"low":778,"close":780,"volume":781},"2026-03-17T00:00:00",62.99,66.11,66.03,20786100,{"timestamp":783,"open":784,"high":785,"low":786,"close":787,"volume":788},"2026-03-18T00:00:00",67.5,68.94,65,65.82,23869900,{"timestamp":790,"open":791,"high":792,"low":793,"close":792,"volume":794},"2026-03-19T00:00:00",66.14,67.89,64.12,16884200,{"timestamp":796,"open":797,"high":798,"low":799,"close":800,"volume":801},"2026-03-22T00:00:00",64,67.07,63.05,65.96,20737800,{"timestamp":803,"open":804,"high":805,"low":791,"close":806,"volume":807},"2026-03-23T00:00:00",66.67,68.07,67.63,11979000,{"timestamp":809,"open":810,"high":811,"low":812,"close":813,"volume":814},"2026-03-24T00:00:00",65.8,67.44,65.4,67.28,11864800,{"timestamp":816,"open":817,"high":818,"low":819,"close":820,"volume":821},"2026-03-25T00:00:00",68,69.09,67.77,68.76,10991000,{"timestamp":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2026-03-26T00:00:00",69.5,71.55,68.63,70.82,18265300,{"timestamp":830,"open":831,"high":832,"low":833,"close":834,"volume":835},"2026-03-29T00:00:00",71.11,72.97,70.68,72.09,13081300,{"timestamp":837,"open":838,"high":839,"low":840,"close":841,"volume":842},"2026-03-30T00:00:00",72.3,72.98,66.2,66.21,27500700,{"timestamp":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2026-03-31T00:00:00",64.8,65.46,62.54,64.13,25618900,{"timestamp":851,"open":852,"high":853,"low":854,"close":819,"volume":855},"2026-04-01T00:00:00",68.26,69.14,66.05,19592000,{"timestamp":857,"open":858,"high":859,"low":860,"close":861,"volume":862},"2026-04-05T00:00:00",67,68.46,66.82,67.3,7165500,{"timestamp":864,"open":865,"high":820,"low":798,"close":866,"volume":867},"2026-04-06T00:00:00",67.84,67.82,9527900,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-04-07T00:00:00",61.05,64.83,60.8,64.09,23397800,{"timestamp":876,"open":877,"high":878,"low":873,"close":879,"volume":880},"2026-04-08T00:00:00",65.93,67.46,65.45,16260200,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-04-09T00:00:00",65.42,67.76,65.33,67.65,11912600,{"timestamp":889,"open":890,"high":891,"low":892,"close":893,"volume":894},"2026-04-12T00:00:00",69.7,69.87,66.32,66.8,14242800,{"timestamp":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2026-04-13T00:00:00",66.44,67.12,63.58,65.08,10996200,{"timestamp":903,"open":904,"high":905,"low":906,"close":907,"volume":908},"2026-04-14T00:00:00",65.09,65.23,62.38,63.19,11812500,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2026-04-15T00:00:00",63.43,64.79,62.97,64.25,8404400,{"timestamp":917,"open":918,"high":919,"low":920,"close":919,"volume":921},"2026-04-16T00:00:00",60.84,61.66,58.92,24715100,{"timestamp":923,"open":924,"high":925,"low":926,"close":927,"volume":928},"2026-04-19T00:00:00",63.47,63.84,61.43,61.63,12185400,{"timestamp":930,"open":931,"high":932,"low":933,"close":934,"volume":935},"2026-04-21T00:00:00",62.62,63.63,61.93,62.7,11800800,{"timestamp":937,"open":938,"high":939,"low":940,"close":941,"volume":942},"2026-04-22T00:00:00",62.81,64.04,61.95,62.72,9452600,{"timestamp":944,"open":945,"high":946,"low":751,"close":947,"volume":948},"2026-04-23T00:00:00",62.5,62.84,62.63,6966100,{"timestamp":950,"open":799,"high":951,"low":952,"close":953,"volume":954},"2026-04-26T00:00:00",64.9,62.98,64.34,10001400,{"timestamp":956,"open":904,"high":957,"low":958,"close":959,"volume":960},"2026-04-27T00:00:00",65.36,63.73,64.48,7138500,{"timestamp":962,"open":786,"high":963,"low":786,"close":964,"volume":965},"2026-04-28T00:00:00",66.93,66.38,11099300,{"timestamp":967,"open":968,"high":969,"low":970,"close":971,"volume":972},"2026-04-29T00:00:00",65.78,66.78,64.92,66.41,10030500,{"timestamp":974,"open":975,"high":976,"low":977,"close":978,"volume":979},"2026-05-03T00:00:00",67.4,70.8,66.16,70.17,25985700,{"timestamp":981,"open":982,"high":983,"low":984,"close":824,"volume":985},"2026-05-04T00:00:00",68.92,69.57,68.19,18736400,{"timestamp":987,"open":988,"high":989,"low":786,"close":990,"volume":991},"2026-05-05T00:00:00",66.25,66.98,66.54,15280900,{"timestamp":993,"open":904,"high":990,"low":994,"close":995,"volume":996},"2026-05-06T00:00:00",63.99,64.4,13198400,{"timestamp":998,"open":786,"high":999,"low":1000,"close":1001,"volume":1002},"2026-05-07T00:00:00",65.03,63,63.27,13932400,{"timestamp":1004,"open":873,"high":1005,"low":1006,"close":932,"volume":1007},"2026-05-10T00:00:00",64.45,62.85,10870200,{"timestamp":1009,"open":1010,"high":812,"low":1011,"close":1012,"volume":1013},"2026-05-11T00:00:00",64.15,63.85,64.63,18207900,{"timestamp":1015,"open":1016,"high":1017,"low":1018,"close":879,"volume":1019},"2026-05-12T00:00:00",64.89,65.84,64.06,10179700,{"timestamp":1021,"open":786,"high":1022,"low":786,"close":1023,"volume":1024},"2026-05-13T00:00:00",67.94,67.29,9875400,{"timestamp":1026,"open":865,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-05-14T00:00:00",68.98,67.34,68.8,9286600,{"timestamp":1032,"open":1033,"high":1034,"low":784,"close":1035,"volume":1036},"2026-05-17T00:00:00",68.51,69.23,68.82,7610400,{"timestamp":1038,"open":1039,"high":1040,"low":1039,"close":1041,"volume":1042},"2026-05-18T00:00:00",68.18,69.56,69.32,5967700,{"timestamp":1044,"open":1045,"high":1046,"low":1047,"close":826,"volume":1048},"2026-05-19T00:00:00",68.56,69.44,67.2,12188800,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":817,"volume":1054},"2026-05-20T00:00:00",69.25,70.43,67.15,11492700,{"timestamp":1056,"open":1057,"high":1058,"low":1059,"close":1060,"volume":1061},"2026-05-21T00:00:00",68.01,68.75,67.27,68.4,6120500,{"timestamp":1063,"open":791,"high":1064,"low":797,"close":1065,"volume":1066},"2026-05-24T00:00:00",67.25,64.31,8048100,{"timestamp":1068,"open":1016,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-05-25T00:00:00",65.7,64.2,64.75,9566100,{"timestamp":1074,"open":1075,"high":1010,"low":1076,"close":1077,"volume":1078},"2026-05-26T00:00:00",63.16,62.41,63.07,7467300,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":913,"volume":1084},"2026-05-27T00:00:00",63.8,63.96,61.65,6662500,{"timestamp":1086,"open":1087,"high":1006,"low":1088,"close":1089,"volume":1090},"2026-05-28T00:00:00",62.28,61.03,62.25,9996700,{"timestamp":1092,"open":1093,"high":953,"low":1094,"close":1095,"volume":1096},"2026-05-31T00:00:00",63.15,62.44,62.82,7691700,{"timestamp":1098,"open":1099,"high":1100,"low":1101,"close":1101,"volume":1102},"2026-06-01T00:00:00",62.24,63.18,61.98,3948900,{"timestamp":1104,"open":1105,"high":1106,"low":919,"close":1105,"volume":1107},"2026-06-02T00:00:00",62.59,63.3,8839200,{"timestamp":1109,"open":1110,"high":1111,"low":1112,"close":1113,"volume":1114},"2026-06-04T00:00:00",62.36,62.61,60.76,61.12,6522800,{"timestamp":1116,"open":1117,"high":931,"low":1118,"close":847,"volume":1119},"2026-06-07T00:00:00",61.68,61.38,5936700,{"timestamp":1121,"open":746,"high":773,"low":1122,"close":1123,"volume":1124},"2026-06-08T00:00:00",61.29,61.8,8447700,{"timestamp":1126,"open":1127,"high":1106,"low":1127,"close":1128,"volume":1129},"2026-06-09T00:00:00",61.81,62.88,6986400,{"timestamp":1131,"open":1132,"high":1133,"low":1134,"close":1135,"volume":1136},"2026-06-10T00:00:00",62.77,64.21,61.72,62.05,10507900,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1142,"volume":1143},"2026-06-11T00:00:00",61.1,61.71,60.05,61.34,6350400,{"timestamp":1145,"open":758,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-06-14T00:00:00",59.01,56.65,57.1,19772400,{"timestamp":1151,"open":1152,"high":1153,"low":1154,"close":1155,"volume":1156},"2026-06-15T00:00:00",55.59,57,55.36,56.85,11161100,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-06-16T00:00:00",57.53,57.69,56.57,56.74,15910700,{"timestamp":1165,"open":721,"high":1166,"low":1167,"close":1168,"volume":1169},"2026-06-17T00:00:00",57.4,55.64,56.97,9955800,{"timestamp":1171,"open":1172,"high":1166,"low":1173,"close":1174,"volume":1175},"2026-06-18T00:00:00",56.99,56.83,57.2,5846700,{"timestamp":1177,"open":1178,"high":1179,"low":1180,"close":1181,"volume":1182},"2026-06-21T00:00:00",57.06,57.29,56.25,56.68,6364300,{"timestamp":1184,"open":1185,"high":1186,"low":1187,"close":1188,"volume":1189},"2026-06-22T00:00:00",56.17,56.5,55.72,56.1,11117500,{"timestamp":1191,"open":1192,"high":1192,"low":1193,"close":1194,"volume":1195},"2026-06-23T00:00:00",55.48,53.59,54.1,11230500,{"timestamp":1197,"open":1198,"high":1199,"low":1200,"close":1201,"volume":1202},"2026-06-24T00:00:00",53.58,54.57,53.36,53.94,19334900,{"timestamp":1204,"open":647,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-06-25T00:00:00",53.62,52.81,53.29,5800500,{"timestamp":1210,"open":1211,"high":1212,"low":641,"close":647,"volume":1213},"2026-06-28T00:00:00",53.55,53.78,3502700,{"timestamp":1215,"open":1216,"high":670,"low":695,"close":1217,"volume":1218},"2026-06-29T00:00:00",52.95,52.15,7649100,{"timestamp":1220,"open":1221,"high":1222,"low":1223,"close":1224,"volume":1225},"2026-06-30T00:00:00",51.71,52.53,51.36,52.4,5597100,{"timestamp":1227,"open":1228,"high":1229,"low":1230,"close":688,"volume":1231},"2026-07-01T00:00:00",51.96,52.77,51.62,5408400,{"timestamp":1233,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-07-02T00:00:00",52.93,53.13,52.21,52.96,3659400,{"timestamp":1240,"open":1241,"high":1242,"low":693,"close":687,"volume":1243},"2026-07-05T00:00:00",53.6,53.77,5035700,{"timestamp":1245,"open":1246,"high":1247,"low":656,"close":1248,"volume":1249},"2026-07-06T00:00:00",53.75,56.36,56.23,13446600,{"timestamp":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-07-07T00:00:00",57.5,57.67,56.3,56.42,11977300,{"timestamp":1258,"open":1147,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-07-08T00:00:00",57.28,55.27,55.61,6526400,{"timestamp":1264,"open":1265,"high":1265,"low":681,"close":1266,"volume":1267},"2026-07-09T00:00:00",56.29,55.45,6786300,{"timestamp":1269,"open":1186,"high":1270,"low":1167,"close":1174,"volume":1271},"2026-07-12T00:00:00",57.52,9235300,{"timestamp":1273,"open":1274,"high":1275,"low":1276,"close":1277,"volume":1278},"2026-07-13T00:00:00",57.83,57.94,56.38,57.57,8602600,{"timestamp":1280,"open":760,"high":1281,"low":1282,"close":1252,"volume":1283},"2026-07-14T00:00:00",57.91,57.01,4646900,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1288,"volume":1289},"2026-07-15T00:00:00",57.22,57.95,56.79,3717500,{"timestamp":1291,"open":1174,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-07-16T00:00:00",58,57.07,57.85,5271100,{"timestamp":1297,"open":1294,"high":1298,"low":1299,"close":1160,"volume":1300},"2026-07-19T00:00:00",58.72,57.62,4889300,{"timestamp":1302,"open":1303,"high":1304,"low":1305,"close":1306,"volume":1307},"2026-07-20T00:00:00",58.15,58.96,58.11,58.18,4421100,{"timestamp":1309,"open":1310,"high":1311,"low":1312,"close":1313,"volume":1314},"2026-07-21T00:00:00",58.91,59.99,58.66,59.77,4979400,{"timestamp":1316,"open":745,"high":1317,"low":1318,"close":1318,"volume":1319},"2026-07-22T00:00:00",61.35,60.54,5994400,{"timestamp":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-07-23T00:00:00",59.83,60.27,58.46,58.82,5317200,{"timestamp":1328,"open":1172,"high":1252,"low":1329,"close":1330,"volume":1331},"2026-07-26T00:00:00",55.7,55.71,6896500,{"timestamp":1333,"open":1334,"high":1178,"low":1335,"close":1336,"volume":1337},"2026-07-27T00:00:00",55.4,55.28,56.77,8400400,{"timestamp":1339,"open":1340,"high":1341,"low":1340,"close":1342,"volume":1343},"2026-07-28T00:00:00",57.9,59.08,58.41,9522300,{"timestamp":1345,"open":1346,"high":1347,"low":1281,"close":1348,"volume":1349},"2026-07-29T00:00:00",58.05,59.97,59.96,4293400,{"timestamp":1351,"open":1348,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-07-30T00:00:00",61.08,59.82,60.85,7218400,{"timestamp":1357,"open":1358,"high":1359,"low":1360,"close":1361,"volume":1362},"2026-08-02T00:00:00",58.65,59.55,58.44,58.5,5036000,{"timestamp":1364,"open":1365,"high":1366,"low":1367,"close":1368,"volume":1369},"2026-08-03T00:00:00",58.2,58.58,56.95,58.45,8292400,{"timestamp":1371,"open":1372,"high":1311,"low":1373,"close":1374,"volume":1375},"2026-08-04T00:00:00",59.21,58.21,59.2,9920800,{"timestamp":1377,"open":754,"high":1378,"low":1324,"close":1379,"volume":1380},"2026-08-05T00:00:00",59.78,58.61,8310900,{"timestamp":1382,"open":1361,"high":1383,"low":1384,"close":1385,"volume":1386},"2026-08-06T00:00:00",58.93,57.35,57.45,5791400,{"timestamp":1388,"open":1389,"high":1390,"low":1391,"close":1390,"volume":1392},"2026-08-09T00:00:00",58.35,61.24,58.32,9675800,{"timestamp":1394,"open":1395,"high":1396,"low":1397,"close":1398,"volume":1399},"2026-08-10T00:00:00",61.36,61.73,58.85,59.25,7655200,{"timestamp":1401,"open":1402,"high":1403,"low":1404,"close":1405,"volume":1406},"2026-08-11T00:00:00",59.19,59.81,58.74,59.14,5501800,{"timestamp":1408,"open":1409,"high":1410,"low":1411,"close":1412,"volume":1413},"2026-08-12T00:00:00",58.49,59.69,57.93,59.07,4443100,{"timestamp":1415,"open":1416,"high":1417,"low":1416,"close":1418,"volume":1419},"2026-08-13T00:00:00",58.55,59.39,58.63,4916500,{"timestamp":1421,"open":1422,"high":1423,"low":1422,"close":1424,"volume":1425},"2026-08-16T00:00:00",58.71,61.91,61.58,10038300,{"timestamp":1427,"open":1123,"high":1428,"low":1429,"close":746,"volume":1430},"2026-08-17T00:00:00",62.27,60.97,8828100,{"timestamp":1432,"open":752,"high":774,"low":1433,"close":1433,"volume":1434},"2026-08-18T00:00:00",61.53,8347900,{"timestamp":1436,"open":1437,"high":952,"low":1123,"close":1438,"volume":1439},"2026-08-19T00:00:00",62.8,62.04,7882900,{"timestamp":1441,"open":1442,"high":952,"low":1443,"close":1006,"volume":1444},"2026-08-20T00:00:00",62.11,61.82,5552200,{"timestamp":1446,"open":1447,"high":1448,"low":1449,"close":1450,"volume":1451},"2026-08-23T00:00:00",61.92,62.07,60.7,61.62,9056200,{"timestamp":1453,"open":1454,"high":1455,"low":1348,"close":1456,"volume":1457},"2026-08-24T00:00:00",60.16,61.4,60.88,5028800,{"timestamp":1459,"open":1141,"high":1460,"low":1461,"close":1112,"volume":1462},"2026-08-25T00:00:00",61.33,59.46,5802400,{"timestamp":1464,"open":1112,"high":1465,"low":1466,"close":1467,"volume":1468},"2026-08-26T00:00:00",61.74,59.94,61.09,7655600,{"timestamp":1470,"open":745,"high":746,"low":1471,"close":1318,"volume":1472},"2026-08-27T00:00:00",59.71,6020200,{"timestamp":1474,"open":1123,"high":773,"low":746,"close":1475,"volume":1476},"2026-08-30T00:00:00",62.68,10520400,{"timestamp":1478,"open":1479,"high":1480,"low":1006,"close":994,"volume":1481},"2026-08-31T00:00:00",63.6,64.29,7599300,{"timestamp":1483,"open":1484,"high":905,"low":1485,"close":1486,"volume":1487},"2026-09-01T00:00:00",63.28,63.13,64.41,7287100,{"timestamp":1489,"open":1071,"high":912,"low":1490,"close":746,"volume":1491},"2026-09-02T00:00:00",61.44,12800400,{"timestamp":1493,"open":1494,"high":1495,"low":754,"close":1496,"volume":1497},"2026-09-03T00:00:00",61.15,61.27,60.19,8465800,{"timestamp":1499,"open":1500,"high":799,"low":1501,"close":752,"volume":1502},"2026-09-07T00:00:00",61.04,61.01,8101000,{"timestamp":1504,"open":1000,"high":1505,"low":1506,"close":1507,"volume":1508},"2026-09-08T00:00:00",63.14,61.85,62.52,15083700,{"timestamp":1510,"open":1511,"high":1512,"low":799,"close":1513,"volume":1514},"2026-09-09T00:00:00",63.82,64.64,64.19,9154300,{"timestamp":1516,"open":924,"high":1513,"low":1517,"close":1513,"volume":1518},"2026-09-10T00:00:00",62.33,7189800,{"timestamp":1520,"open":1521,"high":1522,"low":1523,"close":1524,"volume":1525},"2026-09-13T00:00:00",65.2,65.34,63.59,63.91,7090300,{"timestamp":1527,"open":1528,"high":1529,"low":1530,"close":1531,"volume":1532},"2026-09-14T00:00:00",63.9,66.08,63.34,65.68,8299000,{"timestamp":1534,"open":1535,"high":1535,"low":1536,"close":1536,"volume":1537},"2026-09-15T00:00:00",64.88,62.58,9033400,{"timestamp":1539,"open":1135,"high":1540,"low":1317,"close":1541,"volume":1542},"2026-09-16T00:00:00",63.48,63.29,4494300,{"timestamp":1544,"open":1545,"high":1546,"low":1547,"close":1548,"volume":1549},"2026-09-17T00:00:00",63.01,63.81,62.4,63.24,6280200,{"timestamp":1551,"open":1475,"high":934,"low":1552,"close":870,"volume":1553},"2026-09-20T00:00:00",60.68,8039700,{"timestamp":1555,"open":726,"high":1556,"low":1347,"close":1557,"volume":1558},"2026-09-21T00:00:00",60.96,60.46,7732200,{"timestamp":1560,"open":1561,"high":1562,"low":1563,"close":1564,"volume":1565},"2026-09-22T00:00:00",60.71,61.49,59.64,60.86,12434600,{"timestamp":1567,"open":1500,"high":1506,"low":1568,"close":1561,"volume":1569},"2026-09-23T00:00:00",60.17,10985600,[]]