[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fixCogS0x7xMnSozwoRAHAWWidd8_MTfVKdbsyo-gi4c":3,"$fNuW7OqcWI6GmQrEgsGMYSrbFmzhH3YAf2mgsWXHsvOA":46,"$fk1DGY8kL6fVe2f4CEr0rBjbXGLPlrZvz21tFWWCA6h8":107},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RECV3","recv3","stock","Petrorecôncavo S.A.","Petrorecôncavo","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},10.71,-0.19,-1.7431,"BRL","2026-09-24T23:48:19Z",{"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},2.175,15.107,12.75,12.65,4.92,0.71,4.58,3.29,1.01,5846525000,1777217000,14.4,6.63,7.07,21.4,22.01,32.07,1.6,0.64,2.91,1.0408,[],[41,42,43,44,45],"PRIO3","PETR4","PETR3","UGPA3","CEAB3",{"items":47,"totalItens":104,"success":105,"errors":106,"limitReached":104},[48,55,60,65,69,74,79,84,89,91,94,99],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.614971,"2022-11-25T00:00:00","2022-12-01T00:00:00","2022-12-13T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":49},0,0.444138,"2023-04-26T00:00:00","2023-05-05T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.545972,"2023-11-30T00:00:00","2023-12-05T00:00:00","2023-12-15T00:00:00",{"type":56,"category":50,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":49},0.0592834,"2024-04-24T00:00:00","2024-05-15T00:00:00",{"type":49,"category":50,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":49},1.39883,"2024-05-29T00:00:00","2024-06-05T00:00:00","2024-06-17T00:00:00",{"type":56,"category":50,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":49},1.29308,"2024-11-07T00:00:00","2024-11-12T00:00:00","2024-11-26T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":49},0.90014,"2025-05-08T00:00:00","2025-05-15T00:00:00","2025-05-27T00:00:00",{"type":56,"category":50,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":56},0.341323,"2025-12-18T00:00:00","2026-01-08T00:00:00","2026-12-31T00:00:00",{"type":56,"category":50,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":90,"status":56},"2027-12-31T00:00:00",{"type":56,"category":50,"amount":92,"approvalDate":86,"comDate":87,"paymentDate":93,"status":56},0.341322,"2028-12-31T00:00:00",{"type":49,"category":50,"amount":95,"approvalDate":96,"comDate":97,"paymentDate":98,"status":49},0.340748,"2026-05-07T00:00:00","2026-05-18T00:00:00","2026-05-28T00:00:00",{"type":49,"category":50,"amount":100,"approvalDate":101,"comDate":102,"paymentDate":103,"status":49},0.340736,"2026-08-06T00:00:00","2026-08-17T00:00:00","2026-08-27T00:00:00",null,true,[],{"items":108,"totalItens":104,"success":105,"errors":1198,"limitReached":104},[109,116,123,129,136,141,148,154,160,163,168,174,180,187,193,199,205,211,215,219,225,229,235,239,244,248,251,255,260,265,268,274,280,285,290,297,303,309,314,320,326,333,340,344,351,355,360,365,370,375,379,383,388,393,398,401,405,410,414,420,423,427,431,436,440,445,449,452,457,460,465,471,476,480,485,490,495,500,504,508,511,516,519,522,528,533,537,542,546,550,553,557,560,563,566,569,573,577,582,586,590,594,600,605,608,613,617,620,623,629,634,638,642,646,650,655,661,667,673,679,683,688,693,698,704,709,716,723,728,734,740,745,751,757,764,768,773,779,785,789,793,796,799,804,810,814,817,821,825,829,833,835,839,843,847,850,854,859,862,865,868,872,875,878,881,885,889,893,896,899,902,906,911,914,918,921,925,932,938,943,949,955,960,964,968,973,977,981,986,992,997,1003,1009,1014,1017,1021,1025,1030,1034,1037,1041,1045,1048,1051,1054,1057,1060,1064,1067,1070,1073,1077,1081,1084,1087,1089,1093,1096,1099,1103,1106,1109,1111,1114,1117,1120,1124,1127,1130,1133,1135,1138,1141,1146,1151,1154,1157,1161,1166,1169,1173,1176,1179,1182,1186,1189,1192,1195],{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-09-25T00:00:00",13.1,13.18,12.98,13,2377400,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-09-28T00:00:00",13.03,13.06,12.8,12.82,2575300,{"timestamp":124,"open":125,"high":126,"low":127,"close":127,"volume":128},"2025-09-29T00:00:00",12.79,12.83,12.61,2090300,{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-09-30T00:00:00",12.67,12.72,12.55,12.66,1775300,{"timestamp":137,"open":134,"high":138,"low":139,"close":139,"volume":140},"2025-10-01T00:00:00",12.7,12.39,1782700,{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-10-02T00:00:00",12.42,12.52,12.33,12.36,1714300,{"timestamp":149,"open":150,"high":151,"low":152,"close":152,"volume":153},"2025-10-05T00:00:00",12.47,12.58,12.35,2076900,{"timestamp":155,"open":156,"high":157,"low":158,"close":157,"volume":159},"2025-10-06T00:00:00",12.29,12.46,12.26,1686400,{"timestamp":161,"open":133,"high":133,"low":158,"close":158,"volume":162},"2025-10-07T00:00:00",1976200,{"timestamp":164,"open":158,"high":165,"low":166,"close":166,"volume":167},"2025-10-08T00:00:00",12.38,12.18,1817400,{"timestamp":169,"open":170,"high":158,"low":171,"close":172,"volume":173},"2025-10-09T00:00:00",12.19,11.7,11.81,5087100,{"timestamp":175,"open":176,"high":143,"low":177,"close":178,"volume":179},"2025-10-12T00:00:00",11.96,11.9,12.2,2883100,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-13T00:00:00",12.05,12.21,11.98,12.01,2155900,{"timestamp":188,"open":185,"high":189,"low":190,"close":191,"volume":192},"2025-10-14T00:00:00",12.27,12,12.23,3239000,{"timestamp":194,"open":195,"high":196,"low":182,"close":197,"volume":198},"2025-10-15T00:00:00",12.15,12.32,12.17,2947500,{"timestamp":200,"open":201,"high":202,"low":203,"close":145,"volume":204},"2025-10-16T00:00:00",12.22,12.53,12.11,2831300,{"timestamp":206,"open":145,"high":207,"low":208,"close":209,"volume":210},"2025-10-19T00:00:00",12.37,12.24,12.25,1670600,{"timestamp":212,"open":156,"high":213,"low":208,"close":158,"volume":214},"2025-10-20T00:00:00",12.43,1493400,{"timestamp":216,"open":213,"high":217,"low":208,"close":217,"volume":218},"2025-10-21T00:00:00",12.45,2079500,{"timestamp":220,"open":221,"high":222,"low":223,"close":127,"volume":224},"2025-10-22T00:00:00",12.84,12.86,12.44,2695500,{"timestamp":226,"open":127,"high":20,"low":227,"close":227,"volume":228},"2025-10-23T00:00:00",12.48,1595100,{"timestamp":230,"open":231,"high":232,"low":223,"close":233,"volume":234},"2025-10-26T00:00:00",12.57,12.64,12.54,1481000,{"timestamp":236,"open":233,"high":134,"low":237,"close":231,"volume":238},"2025-10-27T00:00:00",12.5,1702400,{"timestamp":240,"open":241,"high":134,"low":207,"close":242,"volume":243},"2025-10-28T00:00:00",12.62,12.4,1491500,{"timestamp":245,"open":246,"high":151,"low":246,"close":165,"volume":247},"2025-10-29T00:00:00",12.31,1355000,{"timestamp":249,"open":227,"high":233,"low":165,"close":143,"volume":250},"2025-10-30T00:00:00",1858000,{"timestamp":252,"open":223,"high":131,"low":223,"close":253,"volume":254},"2025-11-02T00:00:00",12.6,1980200,{"timestamp":256,"open":133,"high":257,"low":133,"close":258,"volume":259},"2025-11-03T00:00:00",12.76,12.68,1660200,{"timestamp":261,"open":262,"high":121,"low":263,"close":134,"volume":264},"2025-11-04T00:00:00",12.81,12.63,3949100,{"timestamp":266,"open":232,"high":120,"low":150,"close":151,"volume":267},"2025-11-05T00:00:00",3344300,{"timestamp":269,"open":270,"high":195,"low":271,"close":272,"volume":273},"2025-11-06T00:00:00",12.14,11.72,11.79,10835200,{"timestamp":275,"open":276,"high":277,"low":278,"close":271,"volume":279},"2025-11-09T00:00:00",11.83,11.93,11.55,4742700,{"timestamp":281,"open":172,"high":185,"low":282,"close":283,"volume":284},"2025-11-10T00:00:00",11.68,11.97,4962000,{"timestamp":286,"open":182,"high":182,"low":287,"close":288,"volume":289},"2025-11-11T00:00:00",11.24,11.4,10265900,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-11-12T00:00:00",11.38,11.48,11.26,11.3,5129800,{"timestamp":298,"open":299,"high":292,"low":300,"close":301,"volume":302},"2025-11-13T00:00:00",11.36,11.01,11.09,6196200,{"timestamp":304,"open":305,"high":305,"low":306,"close":307,"volume":308},"2025-11-16T00:00:00",11.14,11,11.04,2698400,{"timestamp":310,"open":300,"high":311,"low":312,"close":287,"volume":313},"2025-11-17T00:00:00",11.33,10.92,4521700,{"timestamp":315,"open":316,"high":317,"low":306,"close":318,"volume":319},"2025-11-18T00:00:00",11.15,11.17,11.05,2763400,{"timestamp":321,"open":322,"high":322,"low":323,"close":324,"volume":325},"2025-11-20T00:00:00",11.03,10.8,10.87,2703900,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-11-23T00:00:00",10.85,10.95,10.76,10.81,3578300,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-11-24T00:00:00",10.7,10.73,10.47,10.49,4577100,{"timestamp":341,"open":338,"high":336,"low":338,"close":342,"volume":343},"2025-11-25T00:00:00",10.67,2846600,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-26T00:00:00",10.75,10.79,10.55,10.62,2586900,{"timestamp":352,"open":349,"high":346,"low":353,"close":335,"volume":354},"2025-11-27T00:00:00",10.53,2375900,{"timestamp":356,"open":331,"high":357,"low":358,"close":358,"volume":359},"2025-11-30T00:00:00",10.86,10.57,3122800,{"timestamp":361,"open":348,"high":342,"low":362,"close":363,"volume":364},"2025-12-01T00:00:00",10.44,10.65,3731200,{"timestamp":366,"open":335,"high":367,"low":363,"close":368,"volume":369},"2025-12-02T00:00:00",10.77,10.74,3001700,{"timestamp":371,"open":336,"high":305,"low":372,"close":373,"volume":374},"2025-12-03T00:00:00",10.69,11.13,6935500,{"timestamp":376,"open":301,"high":377,"low":323,"close":324,"volume":378},"2025-12-04T00:00:00",11.29,4750400,{"timestamp":380,"open":328,"high":294,"low":328,"close":381,"volume":382},"2025-12-07T00:00:00",10.93,3794500,{"timestamp":384,"open":385,"high":386,"low":335,"close":385,"volume":387},"2025-12-08T00:00:00",10.83,10.94,3351500,{"timestamp":389,"open":385,"high":390,"low":391,"close":385,"volume":392},"2025-12-09T00:00:00",10.91,10.63,3278900,{"timestamp":394,"open":367,"high":395,"low":396,"close":391,"volume":397},"2025-12-10T00:00:00",10.84,10.61,2122900,{"timestamp":399,"open":342,"high":328,"low":342,"close":372,"volume":400},"2025-12-11T00:00:00",1679500,{"timestamp":402,"open":336,"high":403,"low":372,"close":346,"volume":404},"2025-12-14T00:00:00",10.82,2087100,{"timestamp":406,"open":372,"high":372,"low":407,"close":408,"volume":409},"2025-12-15T00:00:00",10.4,10.42,3653300,{"timestamp":411,"open":412,"high":396,"low":408,"close":348,"volume":413},"2025-12-16T00:00:00",10.5,3616600,{"timestamp":415,"open":416,"high":417,"low":418,"close":395,"volume":419},"2025-12-17T00:00:00",10.6,10.98,10.59,3173400,{"timestamp":86,"open":306,"high":287,"low":421,"close":403,"volume":422},10.78,5525800,{"timestamp":424,"open":312,"high":425,"low":336,"close":307,"volume":426},"2025-12-21T00:00:00",11.1,3391600,{"timestamp":428,"open":318,"high":305,"low":429,"close":301,"volume":430},"2025-12-22T00:00:00",10.99,2259600,{"timestamp":432,"open":301,"high":433,"low":429,"close":434,"volume":435},"2025-12-25T00:00:00",11.16,11.11,1912400,{"timestamp":437,"open":317,"high":292,"low":316,"close":438,"volume":439},"2025-12-28T00:00:00",11.27,1890500,{"timestamp":441,"open":442,"high":288,"low":438,"close":443,"volume":444},"2025-12-29T00:00:00",11.31,11.32,2070800,{"timestamp":446,"open":447,"high":447,"low":429,"close":373,"volume":448},"2026-01-01T00:00:00",11.42,3027100,{"timestamp":450,"open":318,"high":301,"low":323,"close":318,"volume":451},"2026-01-04T00:00:00",4154900,{"timestamp":453,"open":454,"high":443,"low":455,"close":434,"volume":456},"2026-01-05T00:00:00",11.12,11.06,12442800,{"timestamp":458,"open":301,"high":454,"low":421,"close":306,"volume":459},"2026-01-06T00:00:00",6091700,{"timestamp":461,"open":429,"high":462,"low":324,"close":463,"volume":464},"2026-01-07T00:00:00",11.08,11.07,5985600,{"timestamp":87,"open":466,"high":467,"low":468,"close":469,"volume":470},10.11,10.32,10.07,10.22,6025700,{"timestamp":472,"open":473,"high":408,"low":474,"close":408,"volume":475},"2026-01-11T00:00:00",10.25,10.09,5575000,{"timestamp":477,"open":348,"high":348,"low":467,"close":478,"volume":479},"2026-01-12T00:00:00",10.35,7041500,{"timestamp":481,"open":407,"high":482,"low":483,"close":416,"volume":484},"2026-01-13T00:00:00",10.68,10.2,5614900,{"timestamp":486,"open":487,"high":391,"low":488,"close":358,"volume":489},"2026-01-14T00:00:00",10.41,10.34,3247600,{"timestamp":491,"open":492,"high":363,"low":488,"close":493,"volume":494},"2026-01-15T00:00:00",10.58,10.39,3830100,{"timestamp":496,"open":478,"high":338,"low":497,"close":498,"volume":499},"2026-01-18T00:00:00",10.3,10.38,2129000,{"timestamp":501,"open":502,"high":349,"low":488,"close":358,"volume":503},"2026-01-19T00:00:00",10.48,2360500,{"timestamp":505,"open":482,"high":429,"low":363,"close":506,"volume":507},"2026-01-20T00:00:00",10.97,7666800,{"timestamp":509,"open":506,"high":307,"low":367,"close":312,"volume":510},"2026-01-21T00:00:00",4576300,{"timestamp":512,"open":513,"high":514,"low":324,"close":454,"volume":515},"2026-01-22T00:00:00",10.9,11.21,4591500,{"timestamp":517,"open":434,"high":433,"low":386,"close":301,"volume":518},"2026-01-25T00:00:00",2896300,{"timestamp":520,"open":317,"high":299,"low":434,"close":294,"volume":521},"2026-01-26T00:00:00",3209100,{"timestamp":523,"open":524,"high":278,"low":525,"close":526,"volume":527},"2026-01-27T00:00:00",11.28,11.2,11.45,3707500,{"timestamp":529,"open":278,"high":530,"low":438,"close":531,"volume":532},"2026-01-28T00:00:00",11.64,11.37,3720400,{"timestamp":534,"open":294,"high":295,"low":317,"close":535,"volume":536},"2026-01-29T00:00:00",11.23,661900,{"timestamp":538,"open":318,"high":316,"low":539,"close":540,"volume":541},"2026-02-01T00:00:00",10.72,10.96,7304100,{"timestamp":543,"open":455,"high":544,"low":307,"close":535,"volume":545},"2026-02-02T00:00:00",11.25,2528800,{"timestamp":547,"open":317,"high":548,"low":367,"close":328,"volume":549},"2026-02-03T00:00:00",11.19,2681400,{"timestamp":551,"open":403,"high":390,"low":396,"close":372,"volume":552},"2026-02-04T00:00:00",2799200,{"timestamp":554,"open":335,"high":346,"low":555,"close":368,"volume":556},"2026-02-05T00:00:00",10.54,2410100,{"timestamp":558,"open":323,"high":329,"low":342,"close":381,"volume":559},"2026-02-08T00:00:00",2125200,{"timestamp":561,"open":329,"high":463,"low":381,"close":318,"volume":562},"2026-02-09T00:00:00",1413000,{"timestamp":564,"open":301,"high":305,"low":312,"close":300,"volume":565},"2026-02-10T00:00:00",3503800,{"timestamp":567,"open":306,"high":300,"low":342,"close":335,"volume":568},"2026-02-11T00:00:00",3051300,{"timestamp":570,"open":416,"high":329,"low":571,"close":390,"volume":572},"2026-02-12T00:00:00",10.51,3465400,{"timestamp":574,"open":390,"high":293,"low":390,"close":575,"volume":576},"2026-02-17T00:00:00",11.22,3756800,{"timestamp":578,"open":295,"high":579,"low":294,"close":580,"volume":581},"2026-02-18T00:00:00",11.58,11.34,4276800,{"timestamp":583,"open":580,"high":584,"low":295,"close":282,"volume":585},"2026-02-19T00:00:00",11.73,5150100,{"timestamp":587,"open":171,"high":177,"low":293,"close":588,"volume":589},"2026-02-22T00:00:00",11.6,2764100,{"timestamp":591,"open":579,"high":184,"low":579,"close":592,"volume":593},"2026-02-23T00:00:00",11.95,3932900,{"timestamp":595,"open":190,"high":596,"low":597,"close":598,"volume":599},"2026-02-24T00:00:00",12.09,11.74,12.03,4191300,{"timestamp":601,"open":277,"high":602,"low":603,"close":156,"volume":604},"2026-02-25T00:00:00",12.3,11.84,4949400,{"timestamp":606,"open":158,"high":242,"low":170,"close":165,"volume":607},"2026-02-26T00:00:00",2590900,{"timestamp":609,"open":610,"high":611,"low":165,"close":21,"volume":612},"2026-03-01T00:00:00",12.89,12.92,7956200,{"timestamp":614,"open":615,"high":114,"low":246,"close":207,"volume":616},"2026-03-02T00:00:00",12.9,7699800,{"timestamp":618,"open":223,"high":202,"low":195,"close":242,"volume":619},"2026-03-03T00:00:00",3582300,{"timestamp":621,"open":151,"high":222,"low":233,"close":120,"volume":622},"2026-03-04T00:00:00",5687100,{"timestamp":624,"open":610,"high":625,"low":626,"close":627,"volume":628},"2026-03-05T00:00:00",13.05,12.77,12.94,6215400,{"timestamp":630,"open":631,"high":632,"low":258,"close":222,"volume":633},"2026-03-08T00:00:00",13.2,13.27,8015700,{"timestamp":635,"open":134,"high":610,"low":636,"close":610,"volume":637},"2026-03-09T00:00:00",12.51,4651600,{"timestamp":639,"open":640,"high":631,"low":126,"close":610,"volume":641},"2026-03-10T00:00:00",12.87,3871300,{"timestamp":643,"open":644,"high":119,"low":138,"close":222,"volume":645},"2026-03-11T00:00:00",13.01,3860100,{"timestamp":647,"open":120,"high":644,"low":648,"close":221,"volume":649},"2026-03-12T00:00:00",12.71,3344600,{"timestamp":651,"open":615,"high":652,"low":138,"close":653,"volume":654},"2026-03-15T00:00:00",13.19,13.13,2886000,{"timestamp":656,"open":657,"high":658,"low":657,"close":659,"volume":660},"2026-03-16T00:00:00",13.15,13.78,13.65,3685300,{"timestamp":662,"open":659,"high":663,"low":664,"close":665,"volume":666},"2026-03-17T00:00:00",13.95,13.48,13.74,4415300,{"timestamp":668,"open":669,"high":670,"low":657,"close":671,"volume":672},"2026-03-18T00:00:00",13.64,13.8,13.43,6983700,{"timestamp":674,"open":675,"high":676,"low":144,"close":677,"volume":678},"2026-03-19T00:00:00",13.31,13.39,12.78,4181300,{"timestamp":680,"open":217,"high":652,"low":146,"close":681,"volume":682},"2026-03-22T00:00:00",13.08,3728200,{"timestamp":684,"open":111,"high":685,"low":686,"close":111,"volume":687},"2026-03-23T00:00:00",13.3,12.96,2677500,{"timestamp":689,"open":615,"high":690,"low":691,"close":632,"volume":692},"2026-03-24T00:00:00",13.47,12.88,3031600,{"timestamp":694,"open":695,"high":696,"low":631,"close":685,"volume":697},"2026-03-25T00:00:00",13.24,13.59,1989500,{"timestamp":699,"open":700,"high":701,"low":700,"close":702,"volume":703},"2026-03-26T00:00:00",13.32,13.69,13.58,4159300,{"timestamp":705,"open":706,"high":707,"low":701,"close":663,"volume":708},"2026-03-29T00:00:00",13.7,14.26,4744800,{"timestamp":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2026-03-30T00:00:00",14.08,14.23,13.72,14.03,5038100,{"timestamp":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-03-31T00:00:00",13.81,14.02,13.25,13.6,3998900,{"timestamp":724,"open":725,"high":726,"low":721,"close":706,"volume":727},"2026-04-01T00:00:00",14,14.19,8181100,{"timestamp":729,"open":730,"high":731,"low":721,"close":732,"volume":733},"2026-04-05T00:00:00",13.67,14.12,13.89,6172700,{"timestamp":735,"open":736,"high":737,"low":665,"close":738,"volume":739},"2026-04-06T00:00:00",13.96,14.16,14.1,3780900,{"timestamp":741,"open":119,"high":742,"low":114,"close":743,"volume":744},"2026-04-07T00:00:00",13.79,13.77,4208400,{"timestamp":746,"open":747,"high":748,"low":730,"close":749,"volume":750},"2026-04-08T00:00:00",14.05,14.13,13.99,2842700,{"timestamp":752,"open":749,"high":753,"low":754,"close":755,"volume":756},"2026-04-09T00:00:00",14.43,13.88,14.3,3250500,{"timestamp":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2026-04-12T00:00:00",14.45,14.64,13.83,13.85,3665000,{"timestamp":765,"open":665,"high":663,"low":766,"close":730,"volume":767},"2026-04-13T00:00:00",13.56,5087000,{"timestamp":769,"open":770,"high":770,"low":671,"close":771,"volume":772},"2026-04-14T00:00:00",13.68,13.51,1798300,{"timestamp":774,"open":775,"high":776,"low":777,"close":702,"volume":778},"2026-04-15T00:00:00",13.61,13.76,13.46,1509500,{"timestamp":780,"open":781,"high":782,"low":257,"close":783,"volume":784},"2026-04-16T00:00:00",13.4,13.5,13.02,4266800,{"timestamp":786,"open":787,"high":675,"low":686,"close":111,"volume":788},"2026-04-19T00:00:00",13.16,2618100,{"timestamp":790,"open":631,"high":665,"low":791,"close":721,"volume":792},"2026-04-21T00:00:00",13.17,3741300,{"timestamp":794,"open":766,"high":718,"low":782,"close":669,"volume":795},"2026-04-22T00:00:00",1854000,{"timestamp":797,"open":766,"high":696,"low":700,"close":690,"volume":798},"2026-04-23T00:00:00",1689500,{"timestamp":800,"open":801,"high":696,"low":802,"close":111,"volume":803},"2026-04-26T00:00:00",13.41,12.97,4022900,{"timestamp":805,"open":806,"high":807,"low":808,"close":114,"volume":809},"2026-04-27T00:00:00",13.11,13.26,12.91,1387400,{"timestamp":811,"open":806,"high":812,"low":20,"close":120,"volume":813},"2026-04-28T00:00:00",13.21,3820000,{"timestamp":815,"open":237,"high":113,"low":227,"close":686,"volume":816},"2026-04-29T00:00:00",3303100,{"timestamp":818,"open":113,"high":118,"low":819,"close":125,"volume":820},"2026-05-03T00:00:00",12.74,3058100,{"timestamp":822,"open":233,"high":823,"low":144,"close":615,"volume":824},"2026-05-04T00:00:00",13.07,2229500,{"timestamp":826,"open":648,"high":125,"low":827,"close":21,"volume":828},"2026-05-05T00:00:00",12.59,2560700,{"timestamp":830,"open":133,"high":132,"low":596,"close":831,"volume":832},"2026-05-06T00:00:00",12.12,4879100,{"timestamp":96,"open":237,"high":125,"low":602,"close":213,"volume":834},2656900,{"timestamp":836,"open":837,"high":231,"low":190,"close":166,"volume":838},"2026-05-10T00:00:00",12.41,3842700,{"timestamp":840,"open":201,"high":145,"low":841,"close":201,"volume":842},"2026-05-11T00:00:00",12.02,2172100,{"timestamp":844,"open":196,"high":196,"low":845,"close":176,"volume":846},"2026-05-12T00:00:00",11.94,2407900,{"timestamp":848,"open":841,"high":270,"low":190,"close":598,"volume":849},"2026-05-13T00:00:00",1553100,{"timestamp":851,"open":841,"high":189,"low":277,"close":852,"volume":853},"2026-05-14T00:00:00",12.16,2213500,{"timestamp":855,"open":158,"high":144,"low":856,"close":857,"volume":858},"2026-05-17T00:00:00",12.13,12.49,2613200,{"timestamp":97,"open":592,"high":166,"low":860,"close":276,"volume":861},11.82,2578000,{"timestamp":863,"open":272,"high":208,"low":597,"close":170,"volume":864},"2026-05-19T00:00:00",2661500,{"timestamp":866,"open":201,"high":207,"low":283,"close":201,"volume":867},"2026-05-20T00:00:00",2637000,{"timestamp":869,"open":170,"high":152,"low":870,"close":246,"volume":871},"2026-05-21T00:00:00",12.07,1245600,{"timestamp":873,"open":178,"high":133,"low":170,"close":152,"volume":874},"2026-05-24T00:00:00",2422000,{"timestamp":876,"open":246,"high":837,"low":271,"close":177,"volume":877},"2026-05-25T00:00:00",3129800,{"timestamp":879,"open":177,"high":841,"low":584,"close":272,"volume":880},"2026-05-26T00:00:00",1397200,{"timestamp":882,"open":277,"high":185,"low":883,"close":579,"volume":884},"2026-05-27T00:00:00",11.53,1982500,{"timestamp":98,"open":886,"high":887,"low":318,"close":531,"volume":888},11.54,11.63,2519200,{"timestamp":890,"open":288,"high":891,"low":329,"close":575,"volume":892},"2026-05-31T00:00:00",11.49,3573000,{"timestamp":894,"open":295,"high":580,"low":318,"close":425,"volume":895},"2026-06-01T00:00:00",1647500,{"timestamp":897,"open":301,"high":305,"low":324,"close":324,"volume":898},"2026-06-02T00:00:00",2055700,{"timestamp":900,"open":417,"high":322,"low":539,"close":421,"volume":901},"2026-06-04T00:00:00",1503400,{"timestamp":903,"open":385,"high":904,"low":330,"close":403,"volume":905},"2026-06-07T00:00:00",10.89,1292800,{"timestamp":907,"open":908,"high":329,"low":909,"close":368,"volume":910},"2026-06-08T00:00:00",10.88,10.64,2175000,{"timestamp":912,"open":539,"high":385,"low":338,"close":338,"volume":913},"2026-06-09T00:00:00",2289200,{"timestamp":915,"open":381,"high":916,"low":331,"close":434,"volume":917},"2026-06-10T00:00:00",11.46,6936000,{"timestamp":919,"open":429,"high":317,"low":368,"close":381,"volume":920},"2026-06-11T00:00:00",3242100,{"timestamp":922,"open":908,"high":390,"low":923,"close":469,"volume":924},"2026-06-14T00:00:00",10.21,3991700,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-06-15T00:00:00",10.15,10.18,9.93,10,2618700,{"timestamp":933,"open":934,"high":927,"low":935,"close":936,"volume":937},"2026-06-16T00:00:00",10.04,9.9,9.91,2780600,{"timestamp":939,"open":935,"high":940,"low":941,"close":930,"volume":942},"2026-06-17T00:00:00",10.03,9.79,1844400,{"timestamp":944,"open":945,"high":946,"low":947,"close":928,"volume":948},"2026-06-18T00:00:00",10.05,10.29,9.97,2312200,{"timestamp":950,"open":923,"high":951,"low":952,"close":953,"volume":954},"2026-06-21T00:00:00",10.26,10.01,10.12,1933300,{"timestamp":956,"open":952,"high":957,"low":958,"close":466,"volume":959},"2026-06-22T00:00:00",10.16,9.99,1516600,{"timestamp":961,"open":945,"high":962,"low":935,"close":958,"volume":963},"2026-06-23T00:00:00",10.08,2202400,{"timestamp":965,"open":930,"high":466,"low":966,"close":966,"volume":967},"2026-06-24T00:00:00",9.98,1757800,{"timestamp":969,"open":936,"high":970,"low":935,"close":971,"volume":972},"2026-06-25T00:00:00",10.1,10.02,1461400,{"timestamp":974,"open":930,"high":483,"low":930,"close":975,"volume":976},"2026-06-28T00:00:00",10.06,1433600,{"timestamp":978,"open":966,"high":466,"low":979,"close":966,"volume":980},"2026-06-29T00:00:00",9.92,2035000,{"timestamp":982,"open":935,"high":929,"low":983,"close":984,"volume":985},"2026-06-30T00:00:00",9.75,9.85,2815100,{"timestamp":987,"open":988,"high":979,"low":989,"close":990,"volume":991},"2026-07-01T00:00:00",9.87,9.56,9.61,4522800,{"timestamp":993,"open":994,"high":994,"low":989,"close":995,"volume":996},"2026-07-02T00:00:00",9.68,9.64,1887100,{"timestamp":998,"open":999,"high":990,"low":1000,"close":1001,"volume":1002},"2026-07-05T00:00:00",9.59,9.39,9.47,3300900,{"timestamp":1004,"open":1005,"high":1006,"low":1005,"close":1007,"volume":1008},"2026-07-06T00:00:00",9.5,9.69,9.6,2171700,{"timestamp":1010,"open":1011,"high":483,"low":1012,"close":928,"volume":1013},"2026-07-07T00:00:00",9.81,9.74,4267300,{"timestamp":1015,"open":483,"high":488,"low":947,"close":952,"volume":1016},"2026-07-08T00:00:00",2267300,{"timestamp":1018,"open":1019,"high":946,"low":962,"close":469,"volume":1020},"2026-07-09T00:00:00",10.23,1629000,{"timestamp":1022,"open":467,"high":493,"low":1023,"close":497,"volume":1024},"2026-07-12T00:00:00",10.24,3918100,{"timestamp":1026,"open":407,"high":362,"low":1027,"close":1028,"volume":1029},"2026-07-13T00:00:00",10.13,10.43,1784600,{"timestamp":1031,"open":412,"high":412,"low":1032,"close":946,"volume":1033},"2026-07-14T00:00:00",10.27,3175300,{"timestamp":1035,"open":1019,"high":338,"low":957,"close":946,"volume":1036},"2026-07-15T00:00:00",1538800,{"timestamp":1038,"open":467,"high":502,"low":1039,"close":946,"volume":1040},"2026-07-16T00:00:00",10.28,1891600,{"timestamp":1042,"open":946,"high":1043,"low":1027,"close":957,"volume":1044},"2026-07-19T00:00:00",10.33,1452000,{"timestamp":1046,"open":928,"high":498,"low":928,"close":488,"volume":1047},"2026-07-20T00:00:00",1235200,{"timestamp":1049,"open":408,"high":323,"low":493,"close":323,"volume":1050},"2026-07-21T00:00:00",1598100,{"timestamp":1052,"open":513,"high":307,"low":421,"close":904,"volume":1053},"2026-07-22T00:00:00",2187100,{"timestamp":1055,"open":367,"high":385,"low":353,"close":418,"volume":1056},"2026-07-23T00:00:00",1466800,{"timestamp":1058,"open":493,"high":493,"low":466,"close":1023,"volume":1059},"2026-07-26T00:00:00",1719600,{"timestamp":1061,"open":1062,"high":408,"low":466,"close":483,"volume":1063},"2026-07-27T00:00:00",10.37,1442000,{"timestamp":1065,"open":497,"high":1028,"low":1039,"close":467,"volume":1066},"2026-07-28T00:00:00",1195800,{"timestamp":1068,"open":478,"high":416,"low":1032,"close":348,"volume":1069},"2026-07-29T00:00:00",1390400,{"timestamp":1071,"open":416,"high":329,"low":492,"close":342,"volume":1072},"2026-07-30T00:00:00",1142700,{"timestamp":1074,"open":1075,"high":396,"low":923,"close":1043,"volume":1076},"2026-08-02T00:00:00",10.45,2225900,{"timestamp":1078,"open":498,"high":487,"low":1079,"close":473,"volume":1080},"2026-08-03T00:00:00",10.17,1186600,{"timestamp":1082,"open":1043,"high":1062,"low":468,"close":466,"volume":1083},"2026-08-04T00:00:00",1529000,{"timestamp":1085,"open":962,"high":1079,"low":952,"close":468,"volume":1086},"2026-08-05T00:00:00",1186100,{"timestamp":101,"open":483,"high":1062,"low":1027,"close":1019,"volume":1088},1925400,{"timestamp":1090,"open":1091,"high":386,"low":1019,"close":368,"volume":1092},"2026-08-09T00:00:00",10.31,2500800,{"timestamp":1094,"open":347,"high":908,"low":493,"close":407,"volume":1095},"2026-08-10T00:00:00",1838700,{"timestamp":1097,"open":337,"high":909,"low":1019,"close":349,"volume":1098},"2026-08-11T00:00:00",1539200,{"timestamp":1100,"open":416,"high":1101,"low":1028,"close":363,"volume":1102},"2026-08-12T00:00:00",10.66,1910100,{"timestamp":1104,"open":1075,"high":372,"low":407,"close":571,"volume":1105},"2026-08-13T00:00:00",2582400,{"timestamp":1107,"open":571,"high":347,"low":408,"close":336,"volume":1108},"2026-08-16T00:00:00",2458500,{"timestamp":102,"open":1028,"high":337,"low":927,"close":1079,"volume":1110},1586300,{"timestamp":1112,"open":970,"high":342,"low":970,"close":408,"volume":1113},"2026-08-18T00:00:00",4487700,{"timestamp":1115,"open":571,"high":346,"low":412,"close":358,"volume":1116},"2026-08-19T00:00:00",2594700,{"timestamp":1118,"open":418,"high":416,"low":487,"close":571,"volume":1119},"2026-08-20T00:00:00",1749800,{"timestamp":1121,"open":487,"high":1122,"low":1023,"close":571,"volume":1123},"2026-08-23T00:00:00",10.52,1457600,{"timestamp":1125,"open":337,"high":349,"low":488,"close":418,"volume":1126},"2026-08-24T00:00:00",1481200,{"timestamp":1128,"open":418,"high":416,"low":1027,"close":1062,"volume":1129},"2026-08-25T00:00:00",1826400,{"timestamp":1131,"open":498,"high":12,"low":951,"close":1101,"volume":1132},"2026-08-26T00:00:00",1548400,{"timestamp":103,"open":1101,"high":539,"low":337,"close":391,"volume":1134},1005200,{"timestamp":1136,"open":346,"high":381,"low":335,"close":904,"volume":1137},"2026-08-30T00:00:00",2924800,{"timestamp":1139,"open":506,"high":299,"low":506,"close":443,"volume":1140},"2026-08-31T00:00:00",2255600,{"timestamp":1142,"open":1143,"high":1144,"low":317,"close":886,"volume":1145},"2026-09-01T00:00:00",11.39,11.56,2629900,{"timestamp":1147,"open":579,"high":271,"low":1148,"close":1149,"volume":1150},"2026-09-02T00:00:00",11.35,11.44,2329200,{"timestamp":1152,"open":1148,"high":299,"low":513,"close":433,"volume":1153},"2026-09-03T00:00:00",8760100,{"timestamp":1155,"open":443,"high":891,"low":525,"close":544,"volume":1156},"2026-09-07T00:00:00",2257700,{"timestamp":1158,"open":1159,"high":588,"low":443,"close":447,"volume":1160},"2026-09-08T00:00:00",11.43,1693900,{"timestamp":1162,"open":278,"high":1163,"low":883,"close":1164,"volume":1165},"2026-09-09T00:00:00",11.8,11.71,2173200,{"timestamp":1167,"open":588,"high":530,"low":443,"close":299,"volume":1168},"2026-09-10T00:00:00",1680400,{"timestamp":1170,"open":293,"high":1171,"low":524,"close":531,"volume":1172},"2026-09-13T00:00:00",11.57,1618200,{"timestamp":1174,"open":1148,"high":883,"low":438,"close":531,"volume":1175},"2026-09-14T00:00:00",1788000,{"timestamp":1177,"open":292,"high":447,"low":329,"close":307,"volume":1178},"2026-09-15T00:00:00",1801800,{"timestamp":1180,"open":307,"high":294,"low":324,"close":575,"volume":1181},"2026-09-16T00:00:00",1205200,{"timestamp":1183,"open":525,"high":525,"low":1184,"close":1184,"volume":1185},"2026-09-17T00:00:00",11.02,1195300,{"timestamp":1187,"open":1184,"high":322,"low":328,"close":328,"volume":1188},"2026-09-20T00:00:00",2076500,{"timestamp":1190,"open":395,"high":540,"low":336,"close":386,"volume":1191},"2026-09-21T00:00:00",1717700,{"timestamp":1193,"open":506,"high":434,"low":357,"close":513,"volume":1194},"2026-09-22T00:00:00",1411500,{"timestamp":1196,"open":417,"high":417,"low":335,"close":330,"volume":1197},"2026-09-23T00:00:00",2059300,[]]