[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwvKqIlUiCLcFYIV70M9ku5kfkHXCe0wk8Wi9k8XXK_o":3,"$fnD2TU3XxtlBEnCN0CGBCVUFozEG6LWWVMWBV53sZUg4":48,"$fCS6CMYfiuTw1W1ZVc-YQZIUk4BuZMHlFxv-Zr62ErXs":2625,"$f8LcuDT_s0zquT_AzpBuD2TnrEXFjXh-9aqC4VJFliJE":2630,"mdc-3bixrf-key":2662,"\u002Ffinance\u002Fstock_price?symbol=PRIO3":2674,"mdc-4ovw3o-key":2688},{"by":4,"valid_key":5,"results":6,"execution_time":47,"from_cache":5},"symbol",true,{"PRIO3":7},{"kind":8,"symbol":9,"name":10,"company_name":11,"document":12,"description":13,"ai_description":14,"website":15,"sector":16,"related":17,"bookkeeper":23,"logo":24,"financials":27,"region":35,"currency":36,"market_time":37,"market_cap":41,"price":42,"change_percent":43,"change_price":44,"volume":45,"updated_at":46},"stock","PRIO3","Petrorio","Petro Rio S.A.","10.629.105\u002F0001-68","Constitui Objeto Da Companhia A Participação em Outras Sociedades Como Sócia. Acionista Ou Quotista. Independentemente de Sua Atividade.","A Petrorio é uma destacada empresa do setor de petróleo e gás, atuando na exploração e produção de petróleo em campos no Brasil. Com um portfólio diversificado e ativos estratégicos, a companhia se destaca pela sua gestão eficiente e foco em inovação tecnológica, o que garante uma produção sustentável e com menor impacto ambiental. Seus principais diferenciais competitivos incluem uma sólida experiência operacional e uma forte estrutura financeira, que proporciona resiliência e capacidade de investimento em projetos de expansão. Em um contexto de crescente demanda por energia, a Petrorio se posiciona como uma opção atraente para investidores, refletindo a relevância do setor energético no Brasil e a consequente busca por liquidez no mercado acionário.","http:\u002F\u002Fwww.petroriosa.com.br\u002F","Petróleo, Gás e Biocombustíveis",[18,19,20,21,22],"PETR4","PETR3","RECV3","VBBR3","CSAN3","BRASIL",{"small":25,"big":26},"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fpetrorio.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fpetrorio.png",{"equity":28,"quota_count":29,"equity_per_share":30,"price_to_book_ratio":31,"dividends":32},25946993000,872495263,29.739,2.188,{"yield_12m":33,"yield_12m_sum":33,"last_payment":34},0,null,"Brazil\u002FSao Paulo","BRL",{"open":38,"close":39,"timezone":40},"10:00","17:30",-3,55594.4,63.83,-1.9207,-1.25,5913100,"2026-04-15 14:28:04",0.01,{"by":49,"sample_by":50,"valid_key":5,"results":51,"execution_time":2623,"from_cache":2624},"days_ago","1h",{"PRIO3":52},{"2025-12-22T13:00:00.000000Z":53,"2025-12-22T14:00:00.000000Z":58,"2025-12-22T15:00:00.000000Z":64,"2025-12-22T16:00:00.000000Z":70,"2025-12-22T17:00:00.000000Z":75,"2025-12-22T18:00:00.000000Z":80,"2025-12-22T19:00:00.000000Z":85,"2025-12-22T20:00:00.000000Z":90,"2025-12-23T13:00:00.000000Z":94,"2025-12-23T14:00:00.000000Z":100,"2025-12-23T15:00:00.000000Z":105,"2025-12-23T16:00:00.000000Z":109,"2025-12-23T17:00:00.000000Z":115,"2025-12-23T18:00:00.000000Z":119,"2025-12-23T19:00:00.000000Z":124,"2025-12-23T20:00:00.000000Z":128,"2025-12-26T13:00:00.000000Z":134,"2025-12-26T14:00:00.000000Z":138,"2025-12-26T15:00:00.000000Z":143,"2025-12-26T16:00:00.000000Z":148,"2025-12-26T17:00:00.000000Z":153,"2025-12-26T18:00:00.000000Z":156,"2025-12-26T19:00:00.000000Z":160,"2025-12-26T20:00:00.000000Z":164,"2025-12-29T13:00:00.000000Z":169,"2025-12-29T14:00:00.000000Z":175,"2025-12-29T15:00:00.000000Z":180,"2025-12-29T16:00:00.000000Z":185,"2025-12-29T17:00:00.000000Z":190,"2025-12-29T18:00:00.000000Z":195,"2025-12-29T19:00:00.000000Z":199,"2025-12-29T20:00:00.000000Z":203,"2025-12-30T13:00:00.000000Z":207,"2025-12-30T14:00:00.000000Z":211,"2025-12-30T15:00:00.000000Z":215,"2025-12-30T16:00:00.000000Z":218,"2025-12-30T17:00:00.000000Z":222,"2025-12-30T18:00:00.000000Z":228,"2025-12-30T19:00:00.000000Z":232,"2025-12-30T20:00:00.000000Z":236,"2026-01-02T13:00:00.000000Z":239,"2026-01-02T14:00:00.000000Z":244,"2026-01-02T15:00:00.000000Z":246,"2026-01-02T16:00:00.000000Z":248,"2026-01-02T17:00:00.000000Z":251,"2026-01-02T18:00:00.000000Z":254,"2026-01-02T19:00:00.000000Z":259,"2026-01-02T20:00:00.000000Z":264,"2026-01-05T13:00:00.000000Z":269,"2026-01-05T14:00:00.000000Z":274,"2026-01-05T15:00:00.000000Z":278,"2026-01-05T16:00:00.000000Z":281,"2026-01-05T17:00:00.000000Z":285,"2026-01-05T18:00:00.000000Z":288,"2026-01-05T19:00:00.000000Z":291,"2026-01-05T20:00:00.000000Z":294,"2026-01-06T13:00:00.000000Z":298,"2026-01-06T14:00:00.000000Z":301,"2026-01-06T15:00:00.000000Z":306,"2026-01-06T16:00:00.000000Z":308,"2026-01-06T17:00:00.000000Z":310,"2026-01-06T18:00:00.000000Z":314,"2026-01-06T19:00:00.000000Z":317,"2026-01-06T20:00:00.000000Z":319,"2026-01-07T13:00:00.000000Z":323,"2026-01-07T14:00:00.000000Z":326,"2026-01-07T15:00:00.000000Z":330,"2026-01-07T16:00:00.000000Z":334,"2026-01-07T17:00:00.000000Z":337,"2026-01-07T18:00:00.000000Z":340,"2026-01-07T19:00:00.000000Z":344,"2026-01-07T20:00:00.000000Z":346,"2026-01-08T13:00:00.000000Z":348,"2026-01-08T14:00:00.000000Z":351,"2026-01-08T15:00:00.000000Z":353,"2026-01-08T16:00:00.000000Z":355,"2026-01-08T17:00:00.000000Z":358,"2026-01-08T18:00:00.000000Z":360,"2026-01-08T19:00:00.000000Z":363,"2026-01-08T20:00:00.000000Z":367,"2026-01-09T13:00:00.000000Z":371,"2026-01-09T14:00:00.000000Z":376,"2026-01-09T15:00:00.000000Z":382,"2026-01-09T16:00:00.000000Z":387,"2026-01-09T17:00:00.000000Z":393,"2026-01-09T18:00:00.000000Z":399,"2026-01-09T19:00:00.000000Z":404,"2026-01-09T20:00:00.000000Z":410,"2026-01-12T13:00:00.000000Z":414,"2026-01-12T14:00:00.000000Z":419,"2026-01-12T15:00:00.000000Z":423,"2026-01-12T16:00:00.000000Z":427,"2026-01-12T17:00:00.000000Z":430,"2026-01-12T18:00:00.000000Z":434,"2026-01-12T19:00:00.000000Z":439,"2026-01-12T20:00:00.000000Z":445,"2026-01-13T13:00:00.000000Z":449,"2026-01-13T14:00:00.000000Z":454,"2026-01-13T15:00:00.000000Z":458,"2026-01-13T16:00:00.000000Z":462,"2026-01-13T17:00:00.000000Z":467,"2026-01-13T18:00:00.000000Z":472,"2026-01-13T19:00:00.000000Z":476,"2026-01-13T20:00:00.000000Z":479,"2026-01-14T13:00:00.000000Z":484,"2026-01-14T14:00:00.000000Z":488,"2026-01-14T15:00:00.000000Z":491,"2026-01-14T16:00:00.000000Z":494,"2026-01-14T17:00:00.000000Z":498,"2026-01-14T18:00:00.000000Z":503,"2026-01-14T19:00:00.000000Z":509,"2026-01-14T20:00:00.000000Z":514,"2026-01-15T13:00:00.000000Z":519,"2026-01-15T14:00:00.000000Z":523,"2026-01-15T15:00:00.000000Z":526,"2026-01-15T16:00:00.000000Z":530,"2026-01-15T17:00:00.000000Z":534,"2026-01-15T18:00:00.000000Z":540,"2026-01-15T19:00:00.000000Z":544,"2026-01-15T20:00:00.000000Z":547,"2026-01-16T13:00:00.000000Z":551,"2026-01-16T14:00:00.000000Z":555,"2026-01-16T15:00:00.000000Z":560,"2026-01-16T16:00:00.000000Z":564,"2026-01-16T17:00:00.000000Z":569,"2026-01-16T18:00:00.000000Z":574,"2026-01-16T19:00:00.000000Z":579,"2026-01-16T20:00:00.000000Z":582,"2026-01-19T13:00:00.000000Z":586,"2026-01-19T14:00:00.000000Z":589,"2026-01-19T15:00:00.000000Z":592,"2026-01-19T16:00:00.000000Z":596,"2026-01-19T17:00:00.000000Z":601,"2026-01-19T18:00:00.000000Z":605,"2026-01-19T19:00:00.000000Z":608,"2026-01-19T20:00:00.000000Z":613,"2026-01-20T13:00:00.000000Z":618,"2026-01-20T14:00:00.000000Z":624,"2026-01-20T15:00:00.000000Z":630,"2026-01-20T16:00:00.000000Z":635,"2026-01-20T17:00:00.000000Z":641,"2026-01-20T18:00:00.000000Z":646,"2026-01-20T19:00:00.000000Z":652,"2026-01-20T20:00:00.000000Z":656,"2026-01-21T13:00:00.000000Z":660,"2026-01-21T14:00:00.000000Z":665,"2026-01-21T15:00:00.000000Z":670,"2026-01-21T16:00:00.000000Z":675,"2026-01-21T17:00:00.000000Z":680,"2026-01-21T18:00:00.000000Z":685,"2026-01-21T19:00:00.000000Z":690,"2026-01-21T20:00:00.000000Z":695,"2026-01-22T13:00:00.000000Z":701,"2026-01-22T14:00:00.000000Z":705,"2026-01-22T15:00:00.000000Z":709,"2026-01-22T16:00:00.000000Z":713,"2026-01-22T17:00:00.000000Z":719,"2026-01-22T18:00:00.000000Z":722,"2026-01-22T19:00:00.000000Z":726,"2026-01-22T20:00:00.000000Z":730,"2026-01-23T13:00:00.000000Z":736,"2026-01-23T14:00:00.000000Z":741,"2026-01-23T15:00:00.000000Z":746,"2026-01-23T16:00:00.000000Z":752,"2026-01-23T17:00:00.000000Z":758,"2026-01-23T18:00:00.000000Z":764,"2026-01-23T19:00:00.000000Z":768,"2026-01-23T20:00:00.000000Z":774,"2026-01-26T13:00:00.000000Z":780,"2026-01-26T14:00:00.000000Z":786,"2026-01-26T15:00:00.000000Z":792,"2026-01-26T16:00:00.000000Z":796,"2026-01-26T17:00:00.000000Z":799,"2026-01-26T18:00:00.000000Z":802,"2026-01-26T19:00:00.000000Z":807,"2026-01-26T20:00:00.000000Z":810,"2026-01-27T13:00:00.000000Z":814,"2026-01-27T14:00:00.000000Z":820,"2026-01-27T15:00:00.000000Z":826,"2026-01-27T16:00:00.000000Z":832,"2026-01-27T17:00:00.000000Z":838,"2026-01-27T18:00:00.000000Z":843,"2026-01-27T19:00:00.000000Z":846,"2026-01-27T20:00:00.000000Z":850,"2026-01-28T13:00:00.000000Z":854,"2026-01-28T14:00:00.000000Z":859,"2026-01-28T15:00:00.000000Z":864,"2026-01-28T16:00:00.000000Z":870,"2026-01-28T17:00:00.000000Z":876,"2026-01-28T18:00:00.000000Z":881,"2026-01-28T19:00:00.000000Z":885,"2026-01-28T20:00:00.000000Z":889,"2026-01-29T13:00:00.000000Z":893,"2026-01-29T14:00:00.000000Z":899,"2026-01-29T15:00:00.000000Z":905,"2026-01-29T16:00:00.000000Z":911,"2026-01-29T17:00:00.000000Z":916,"2026-01-29T18:00:00.000000Z":920,"2026-01-29T19:00:00.000000Z":924,"2026-01-29T20:00:00.000000Z":929,"2026-01-30T13:00:00.000000Z":933,"2026-01-30T14:00:00.000000Z":938,"2026-01-30T15:00:00.000000Z":944,"2026-02-02T13:00:00.000000Z":949,"2026-02-02T14:00:00.000000Z":953,"2026-02-02T15:00:00.000000Z":959,"2026-02-02T16:00:00.000000Z":963,"2026-02-02T17:00:00.000000Z":968,"2026-02-02T18:00:00.000000Z":974,"2026-02-02T19:00:00.000000Z":978,"2026-02-02T20:00:00.000000Z":980,"2026-02-03T13:00:00.000000Z":984,"2026-02-03T14:00:00.000000Z":986,"2026-02-03T15:00:00.000000Z":992,"2026-02-03T16:00:00.000000Z":996,"2026-02-03T17:00:00.000000Z":1001,"2026-02-03T18:00:00.000000Z":1006,"2026-02-03T19:00:00.000000Z":1010,"2026-02-03T20:00:00.000000Z":1013,"2026-02-04T13:00:00.000000Z":1015,"2026-02-04T14:00:00.000000Z":1019,"2026-02-04T15:00:00.000000Z":1023,"2026-02-04T16:00:00.000000Z":1028,"2026-02-04T17:00:00.000000Z":1033,"2026-02-04T18:00:00.000000Z":1038,"2026-02-04T19:00:00.000000Z":1041,"2026-02-04T20:00:00.000000Z":1046,"2026-02-05T13:00:00.000000Z":1050,"2026-02-05T14:00:00.000000Z":1054,"2026-02-05T15:00:00.000000Z":1058,"2026-02-05T16:00:00.000000Z":1063,"2026-02-05T17:00:00.000000Z":1068,"2026-02-05T18:00:00.000000Z":1073,"2026-02-05T19:00:00.000000Z":1075,"2026-02-05T20:00:00.000000Z":1079,"2026-02-06T13:00:00.000000Z":1083,"2026-02-06T14:00:00.000000Z":1086,"2026-02-06T15:00:00.000000Z":1091,"2026-02-06T16:00:00.000000Z":1095,"2026-02-06T17:00:00.000000Z":1099,"2026-02-06T18:00:00.000000Z":1102,"2026-02-06T19:00:00.000000Z":1106,"2026-02-06T20:00:00.000000Z":1112,"2026-02-09T13:00:00.000000Z":1116,"2026-02-09T14:00:00.000000Z":1118,"2026-02-09T15:00:00.000000Z":1121,"2026-02-09T16:00:00.000000Z":1124,"2026-02-09T17:00:00.000000Z":1128,"2026-02-09T18:00:00.000000Z":1132,"2026-02-09T19:00:00.000000Z":1137,"2026-02-09T20:00:00.000000Z":1141,"2026-02-10T13:00:00.000000Z":1146,"2026-02-10T14:00:00.000000Z":1151,"2026-02-10T15:00:00.000000Z":1156,"2026-02-10T16:00:00.000000Z":1158,"2026-02-10T17:00:00.000000Z":1162,"2026-02-10T18:00:00.000000Z":1165,"2026-02-10T19:00:00.000000Z":1167,"2026-02-10T20:00:00.000000Z":1169,"2026-02-11T13:00:00.000000Z":1172,"2026-02-11T14:00:00.000000Z":1177,"2026-02-11T15:00:00.000000Z":1183,"2026-02-11T16:00:00.000000Z":1187,"2026-02-11T17:00:00.000000Z":1192,"2026-02-11T18:00:00.000000Z":1198,"2026-02-11T19:00:00.000000Z":1203,"2026-02-11T20:00:00.000000Z":1209,"2026-02-12T13:00:00.000000Z":1214,"2026-02-12T14:00:00.000000Z":1218,"2026-02-12T15:00:00.000000Z":1224,"2026-02-12T16:00:00.000000Z":1229,"2026-02-12T17:00:00.000000Z":1234,"2026-02-12T18:00:00.000000Z":1239,"2026-02-12T19:00:00.000000Z":1245,"2026-02-12T20:00:00.000000Z":1250,"2026-02-13T13:00:00.000000Z":1255,"2026-02-13T14:00:00.000000Z":1259,"2026-02-13T15:00:00.000000Z":1263,"2026-02-13T16:00:00.000000Z":1265,"2026-02-13T17:00:00.000000Z":1269,"2026-02-13T18:00:00.000000Z":1271,"2026-02-13T19:00:00.000000Z":1275,"2026-02-13T20:00:00.000000Z":1279,"2026-02-18T16:00:00.000000Z":1282,"2026-02-18T17:00:00.000000Z":1287,"2026-02-18T18:00:00.000000Z":1293,"2026-02-18T19:00:00.000000Z":1297,"2026-02-18T20:00:00.000000Z":1302,"2026-02-19T13:00:00.000000Z":1308,"2026-02-19T14:00:00.000000Z":1313,"2026-02-19T15:00:00.000000Z":1319,"2026-02-19T16:00:00.000000Z":1322,"2026-02-19T17:00:00.000000Z":1328,"2026-02-19T18:00:00.000000Z":1332,"2026-02-19T19:00:00.000000Z":1338,"2026-02-19T20:00:00.000000Z":1344,"2026-02-20T13:00:00.000000Z":1349,"2026-02-20T14:00:00.000000Z":1355,"2026-02-20T15:00:00.000000Z":1358,"2026-02-20T16:00:00.000000Z":1361,"2026-02-20T17:00:00.000000Z":1366,"2026-02-20T18:00:00.000000Z":1372,"2026-02-20T19:00:00.000000Z":1377,"2026-02-20T20:00:00.000000Z":1382,"2026-02-23T13:00:00.000000Z":1385,"2026-02-23T14:00:00.000000Z":1390,"2026-02-23T15:00:00.000000Z":1396,"2026-02-23T16:00:00.000000Z":1399,"2026-02-23T17:00:00.000000Z":1404,"2026-02-23T18:00:00.000000Z":1408,"2026-02-23T19:00:00.000000Z":1412,"2026-02-23T20:00:00.000000Z":1415,"2026-02-24T13:00:00.000000Z":1419,"2026-02-24T14:00:00.000000Z":1423,"2026-02-24T15:00:00.000000Z":1428,"2026-02-24T16:00:00.000000Z":1432,"2026-02-24T17:00:00.000000Z":1435,"2026-02-24T18:00:00.000000Z":1439,"2026-02-24T19:00:00.000000Z":1444,"2026-02-24T20:00:00.000000Z":1449,"2026-02-25T13:00:00.000000Z":1453,"2026-02-25T14:00:00.000000Z":1457,"2026-02-25T15:00:00.000000Z":1460,"2026-02-25T16:00:00.000000Z":1463,"2026-02-25T17:00:00.000000Z":1468,"2026-02-25T18:00:00.000000Z":1472,"2026-02-25T19:00:00.000000Z":1476,"2026-02-25T20:00:00.000000Z":1480,"2026-02-26T13:00:00.000000Z":1482,"2026-02-26T14:00:00.000000Z":1485,"2026-02-26T15:00:00.000000Z":1490,"2026-02-26T16:00:00.000000Z":1494,"2026-02-26T17:00:00.000000Z":1497,"2026-02-26T18:00:00.000000Z":1501,"2026-02-26T19:00:00.000000Z":1505,"2026-02-26T20:00:00.000000Z":1510,"2026-02-27T13:00:00.000000Z":1513,"2026-02-27T14:00:00.000000Z":1516,"2026-02-27T15:00:00.000000Z":1520,"2026-02-27T16:00:00.000000Z":1522,"2026-02-27T17:00:00.000000Z":1525,"2026-02-27T18:00:00.000000Z":1528,"2026-02-27T19:00:00.000000Z":1532,"2026-02-27T20:00:00.000000Z":1535,"2026-03-02T13:00:00.000000Z":1538,"2026-03-02T14:00:00.000000Z":1544,"2026-03-02T15:00:00.000000Z":1549,"2026-03-02T16:00:00.000000Z":1554,"2026-03-02T17:00:00.000000Z":1559,"2026-03-02T18:00:00.000000Z":1564,"2026-03-02T19:00:00.000000Z":1567,"2026-03-02T20:00:00.000000Z":1572,"2026-03-03T13:00:00.000000Z":1577,"2026-03-03T14:00:00.000000Z":1583,"2026-03-03T15:00:00.000000Z":1589,"2026-03-03T16:00:00.000000Z":1594,"2026-03-03T17:00:00.000000Z":1599,"2026-03-03T18:00:00.000000Z":1604,"2026-03-03T19:00:00.000000Z":1608,"2026-03-03T20:00:00.000000Z":1613,"2026-03-04T13:00:00.000000Z":1617,"2026-03-04T14:00:00.000000Z":1621,"2026-03-04T15:00:00.000000Z":1625,"2026-03-04T16:00:00.000000Z":1630,"2026-03-04T17:00:00.000000Z":1633,"2026-03-04T18:00:00.000000Z":1638,"2026-03-04T19:00:00.000000Z":1644,"2026-03-04T20:00:00.000000Z":1648,"2026-03-05T13:00:00.000000Z":1653,"2026-03-05T14:00:00.000000Z":1657,"2026-03-05T15:00:00.000000Z":1661,"2026-03-05T16:00:00.000000Z":1664,"2026-03-05T17:00:00.000000Z":1668,"2026-03-05T18:00:00.000000Z":1673,"2026-03-05T19:00:00.000000Z":1679,"2026-03-05T20:00:00.000000Z":1684,"2026-03-06T13:00:00.000000Z":1689,"2026-03-06T14:00:00.000000Z":1695,"2026-03-06T15:00:00.000000Z":1701,"2026-03-06T16:00:00.000000Z":1707,"2026-03-06T17:00:00.000000Z":1712,"2026-03-06T18:00:00.000000Z":1718,"2026-03-06T19:00:00.000000Z":1723,"2026-03-06T20:00:00.000000Z":1729,"2026-03-09T13:00:00.000000Z":1734,"2026-03-09T14:00:00.000000Z":1740,"2026-03-09T15:00:00.000000Z":1746,"2026-03-09T16:00:00.000000Z":1752,"2026-03-09T17:00:00.000000Z":1757,"2026-03-09T18:00:00.000000Z":1762,"2026-03-09T19:00:00.000000Z":1767,"2026-03-09T20:00:00.000000Z":1772,"2026-03-10T13:00:00.000000Z":1775,"2026-03-10T14:00:00.000000Z":1781,"2026-03-10T15:00:00.000000Z":1785,"2026-03-10T16:00:00.000000Z":1789,"2026-03-10T17:00:00.000000Z":1794,"2026-03-10T18:00:00.000000Z":1799,"2026-03-10T19:00:00.000000Z":1803,"2026-03-10T20:00:00.000000Z":1809,"2026-03-11T13:00:00.000000Z":1811,"2026-03-11T14:00:00.000000Z":1816,"2026-03-11T15:00:00.000000Z":1822,"2026-03-11T16:00:00.000000Z":1827,"2026-03-11T17:00:00.000000Z":1832,"2026-03-11T18:00:00.000000Z":1836,"2026-03-11T19:00:00.000000Z":1840,"2026-03-11T20:00:00.000000Z":1845,"2026-03-12T13:00:00.000000Z":1848,"2026-03-12T14:00:00.000000Z":1853,"2026-03-12T15:00:00.000000Z":1858,"2026-03-12T16:00:00.000000Z":1861,"2026-03-12T17:00:00.000000Z":1867,"2026-03-12T18:00:00.000000Z":1872,"2026-03-12T19:00:00.000000Z":1877,"2026-03-12T20:00:00.000000Z":1881,"2026-03-13T13:00:00.000000Z":1884,"2026-03-13T14:00:00.000000Z":1890,"2026-03-13T15:00:00.000000Z":1896,"2026-03-13T16:00:00.000000Z":1900,"2026-03-13T17:00:00.000000Z":1903,"2026-03-13T18:00:00.000000Z":1907,"2026-03-13T19:00:00.000000Z":1911,"2026-03-13T20:00:00.000000Z":1916,"2026-03-16T13:00:00.000000Z":1919,"2026-03-16T14:00:00.000000Z":1924,"2026-03-16T15:00:00.000000Z":1928,"2026-03-16T16:00:00.000000Z":1933,"2026-03-16T17:00:00.000000Z":1936,"2026-03-16T18:00:00.000000Z":1940,"2026-03-16T19:00:00.000000Z":1944,"2026-03-16T20:00:00.000000Z":1948,"2026-03-17T13:00:00.000000Z":1950,"2026-03-17T14:00:00.000000Z":1954,"2026-03-17T15:00:00.000000Z":1958,"2026-03-17T16:00:00.000000Z":1962,"2026-03-17T17:00:00.000000Z":1967,"2026-03-17T18:00:00.000000Z":1973,"2026-03-17T19:00:00.000000Z":1978,"2026-03-18T13:00:00.000000Z":1983,"2026-03-18T14:00:00.000000Z":1988,"2026-03-18T15:00:00.000000Z":1994,"2026-03-18T16:00:00.000000Z":1999,"2026-03-18T17:00:00.000000Z":2005,"2026-03-18T18:00:00.000000Z":2010,"2026-03-18T19:00:00.000000Z":2016,"2026-03-18T20:00:00.000000Z":2021,"2026-03-19T13:00:00.000000Z":2023,"2026-03-19T14:00:00.000000Z":2029,"2026-03-19T15:00:00.000000Z":2034,"2026-03-19T16:00:00.000000Z":2039,"2026-03-19T17:00:00.000000Z":2045,"2026-03-19T18:00:00.000000Z":2050,"2026-03-19T19:00:00.000000Z":2056,"2026-03-19T20:00:00.000000Z":2061,"2026-03-20T13:00:00.000000Z":2064,"2026-03-20T14:00:00.000000Z":2070,"2026-03-20T15:00:00.000000Z":2075,"2026-03-20T16:00:00.000000Z":2080,"2026-03-20T17:00:00.000000Z":2085,"2026-03-20T18:00:00.000000Z":2091,"2026-03-20T19:00:00.000000Z":2097,"2026-03-20T20:00:00.000000Z":2103,"2026-03-23T13:00:00.000000Z":2106,"2026-03-23T14:00:00.000000Z":2111,"2026-03-23T15:00:00.000000Z":2117,"2026-03-23T16:00:00.000000Z":2120,"2026-03-23T17:00:00.000000Z":2125,"2026-03-23T18:00:00.000000Z":2131,"2026-03-23T19:00:00.000000Z":2135,"2026-03-23T20:00:00.000000Z":2140,"2026-03-24T13:00:00.000000Z":2143,"2026-03-24T14:00:00.000000Z":2147,"2026-03-24T15:00:00.000000Z":2151,"2026-03-24T16:00:00.000000Z":2155,"2026-03-24T17:00:00.000000Z":2157,"2026-03-24T18:00:00.000000Z":2161,"2026-03-24T19:00:00.000000Z":2165,"2026-03-24T20:00:00.000000Z":2171,"2026-03-25T13:00:00.000000Z":2174,"2026-03-25T14:00:00.000000Z":2178,"2026-03-25T15:00:00.000000Z":2183,"2026-03-25T16:00:00.000000Z":2188,"2026-03-25T17:00:00.000000Z":2194,"2026-03-25T18:00:00.000000Z":2199,"2026-03-25T19:00:00.000000Z":2202,"2026-03-25T20:00:00.000000Z":2205,"2026-03-26T13:00:00.000000Z":2208,"2026-03-26T14:00:00.000000Z":2214,"2026-03-26T15:00:00.000000Z":2219,"2026-03-26T16:00:00.000000Z":2223,"2026-03-26T17:00:00.000000Z":2226,"2026-03-26T18:00:00.000000Z":2231,"2026-03-26T19:00:00.000000Z":2236,"2026-03-26T20:00:00.000000Z":2241,"2026-03-27T13:00:00.000000Z":2244,"2026-03-27T14:00:00.000000Z":2250,"2026-03-27T15:00:00.000000Z":2256,"2026-03-27T16:00:00.000000Z":2261,"2026-03-27T17:00:00.000000Z":2266,"2026-03-27T18:00:00.000000Z":2271,"2026-03-27T19:00:00.000000Z":2277,"2026-03-27T20:00:00.000000Z":2282,"2026-03-30T13:00:00.000000Z":2285,"2026-03-30T14:00:00.000000Z":2291,"2026-03-30T15:00:00.000000Z":2296,"2026-03-30T16:00:00.000000Z":2301,"2026-03-30T17:00:00.000000Z":2307,"2026-03-30T18:00:00.000000Z":2312,"2026-03-30T19:00:00.000000Z":2317,"2026-03-30T20:00:00.000000Z":2321,"2026-03-31T13:00:00.000000Z":2324,"2026-03-31T14:00:00.000000Z":2329,"2026-03-31T15:00:00.000000Z":2333,"2026-03-31T16:00:00.000000Z":2338,"2026-03-31T17:00:00.000000Z":2344,"2026-03-31T18:00:00.000000Z":2348,"2026-03-31T19:00:00.000000Z":2353,"2026-03-31T20:00:00.000000Z":2358,"2026-04-01T13:00:00.000000Z":2361,"2026-04-01T14:00:00.000000Z":2364,"2026-04-01T15:00:00.000000Z":2369,"2026-04-01T16:00:00.000000Z":2374,"2026-04-01T17:00:00.000000Z":2380,"2026-04-01T18:00:00.000000Z":2384,"2026-04-01T19:00:00.000000Z":2388,"2026-04-01T20:00:00.000000Z":2393,"2026-04-02T13:00:00.000000Z":2395,"2026-04-02T14:00:00.000000Z":2400,"2026-04-02T15:00:00.000000Z":2404,"2026-04-02T16:00:00.000000Z":2407,"2026-04-02T17:00:00.000000Z":2412,"2026-04-02T18:00:00.000000Z":2415,"2026-04-02T19:00:00.000000Z":2418,"2026-04-02T20:00:00.000000Z":2421,"2026-04-06T13:00:00.000000Z":2423,"2026-04-06T14:00:00.000000Z":2427,"2026-04-06T15:00:00.000000Z":2431,"2026-04-06T16:00:00.000000Z":2435,"2026-04-06T17:00:00.000000Z":2438,"2026-04-06T18:00:00.000000Z":2441,"2026-04-06T19:00:00.000000Z":2446,"2026-04-06T20:00:00.000000Z":2450,"2026-04-07T13:00:00.000000Z":2452,"2026-04-07T14:00:00.000000Z":2454,"2026-04-07T15:00:00.000000Z":2458,"2026-04-07T16:00:00.000000Z":2461,"2026-04-07T17:00:00.000000Z":2465,"2026-04-07T18:00:00.000000Z":2467,"2026-04-07T19:00:00.000000Z":2471,"2026-04-07T20:00:00.000000Z":2475,"2026-04-08T13:00:00.000000Z":2478,"2026-04-08T14:00:00.000000Z":2484,"2026-04-08T15:00:00.000000Z":2487,"2026-04-08T16:00:00.000000Z":2490,"2026-04-08T17:00:00.000000Z":2495,"2026-04-08T18:00:00.000000Z":2500,"2026-04-08T19:00:00.000000Z":2505,"2026-04-08T20:00:00.000000Z":2509,"2026-04-09T13:00:00.000000Z":2512,"2026-04-09T14:00:00.000000Z":2517,"2026-04-09T15:00:00.000000Z":2520,"2026-04-09T16:00:00.000000Z":2525,"2026-04-09T17:00:00.000000Z":2530,"2026-04-09T18:00:00.000000Z":2534,"2026-04-09T19:00:00.000000Z":2539,"2026-04-09T20:00:00.000000Z":2543,"2026-04-10T13:00:00.000000Z":2545,"2026-04-10T14:00:00.000000Z":2549,"2026-04-10T15:00:00.000000Z":2552,"2026-04-10T16:00:00.000000Z":2556,"2026-04-10T17:00:00.000000Z":2558,"2026-04-10T18:00:00.000000Z":2560,"2026-04-10T19:00:00.000000Z":2564,"2026-04-10T20:00:00.000000Z":2568,"2026-04-13T13:00:00.000000Z":2571,"2026-04-13T14:00:00.000000Z":2576,"2026-04-13T15:00:00.000000Z":2580,"2026-04-13T16:00:00.000000Z":2582,"2026-04-13T17:00:00.000000Z":2584,"2026-04-13T18:00:00.000000Z":2587,"2026-04-13T19:00:00.000000Z":2590,"2026-04-13T20:00:00.000000Z":2592,"2026-04-14T13:00:00.000000Z":2594,"2026-04-14T14:00:00.000000Z":2598,"2026-04-14T15:00:00.000000Z":2601,"2026-04-14T16:00:00.000000Z":2605,"2026-04-14T17:00:00.000000Z":2609,"2026-04-14T18:00:00.000000Z":2612,"2026-04-14T19:00:00.000000Z":2617,"2026-04-14T20:00:00.000000Z":2621},{"open":54,"close":55,"high":56,"low":54,"volume":57},38.54,38.94,39.08,1862800,{"open":59,"close":60,"high":61,"low":62,"volume":63},38.93,39.15,39.2,38.86,1883900,{"open":65,"close":66,"high":67,"low":68,"volume":69},39.13,39.29,39.34,39,1448300,{"open":66,"close":71,"high":72,"low":73,"volume":74},39.58,39.64,39.26,1247200,{"open":76,"close":73,"high":77,"low":78,"volume":79},39.57,39.79,39.18,1177000,{"open":81,"close":82,"high":67,"low":83,"volume":84},39.28,39.25,39.1,2433900,{"open":86,"close":87,"high":88,"low":61,"volume":89},39.24,39.65,39.71,1678300,{"open":87,"close":86,"high":91,"low":92,"volume":93},39.68,39.23,1794500,{"open":95,"close":96,"high":97,"low":98,"volume":99},39.5,40.16,40.29,39.38,1337200,{"open":101,"close":102,"high":102,"low":103,"volume":104},40.17,40.36,40.02,993400,{"open":102,"close":101,"high":106,"low":107,"volume":108},40.43,40.04,815100,{"open":110,"close":111,"high":112,"low":113,"volume":114},40.18,40.35,40.41,40.11,501700,{"open":111,"close":116,"high":117,"low":107,"volume":118},40.13,40.44,838500,{"open":120,"close":121,"high":101,"low":122,"volume":123},40.14,40.08,39.97,1031300,{"open":121,"close":125,"high":97,"low":126,"volume":127},40.26,40.06,731700,{"open":129,"close":130,"high":131,"low":132,"volume":133},40.25,40.4,40.45,40.23,839600,{"open":96,"close":103,"high":135,"low":136,"volume":137},40.38,39.95,247600,{"open":139,"close":140,"high":141,"low":77,"volume":142},39.99,39.82,40.1,641500,{"open":144,"close":145,"high":139,"low":146,"volume":147},39.86,39.84,39.76,766100,{"open":145,"close":149,"high":150,"low":151,"volume":152},39.81,39.96,39.74,451600,{"open":77,"close":154,"high":103,"low":77,"volume":155},40.01,332500,{"open":154,"close":157,"high":107,"low":158,"volume":159},40,39.98,274900,{"open":157,"close":161,"high":110,"low":162,"volume":163},39.92,39.89,996600,{"open":161,"close":165,"high":166,"low":167,"volume":168},40.47,40.5,39.9,720900,{"open":170,"close":171,"high":172,"low":173,"volume":174},41.06,41.17,41.5,40.61,738700,{"open":171,"close":176,"high":177,"low":178,"volume":179},41.24,41.27,40.86,1069600,{"open":176,"close":181,"high":182,"low":183,"volume":184},41.21,41.45,41.15,978000,{"open":186,"close":187,"high":177,"low":188,"volume":189},41.2,41.05,41.02,575600,{"open":187,"close":191,"high":192,"low":193,"volume":194},40.99,41.08,40.91,1032000,{"open":196,"close":197,"high":191,"low":178,"volume":198},40.97,40.92,531200,{"open":197,"close":200,"high":170,"low":201,"volume":202},41.01,40.85,657400,{"open":188,"close":187,"high":204,"low":205,"volume":206},41.12,40.96,904000,{"open":208,"close":193,"high":209,"low":193,"volume":210},41.25,41.3,446500,{"open":193,"close":212,"high":176,"low":213,"volume":214},41.19,40.9,461400,{"open":212,"close":172,"high":216,"low":171,"volume":217},41.52,654800,{"open":219,"close":209,"high":220,"low":177,"volume":221},41.47,41.58,318900,{"open":223,"close":224,"high":225,"low":226,"volume":227},41.28,41.31,41.34,41.18,347700,{"open":229,"close":177,"high":230,"low":208,"volume":231},41.33,41.37,346800,{"open":223,"close":233,"high":234,"low":208,"volume":235},41.4,41.49,611800,{"open":233,"close":234,"high":234,"low":237,"volume":238},41.38,680800,{"open":240,"close":241,"high":172,"low":242,"volume":243},41.42,41.14,40.89,1289400,{"open":204,"close":241,"high":171,"low":191,"volume":245},1162800,{"open":241,"close":170,"high":171,"low":191,"volume":247},972500,{"open":187,"close":249,"high":249,"low":200,"volume":250},41.32,482800,{"open":224,"close":182,"high":219,"low":252,"volume":253},41.29,450400,{"open":255,"close":256,"high":257,"low":240,"volume":258},41.44,41.53,41.59,602900,{"open":216,"close":260,"high":261,"low":262,"volume":263},41.56,41.7,41.51,861000,{"open":265,"close":266,"high":267,"low":172,"volume":268},41.55,41.8,41.84,732100,{"open":270,"close":200,"high":271,"low":272,"volume":273},41.61,41.89,40.73,1863300,{"open":275,"close":242,"high":186,"low":276,"volume":277},41,40.79,1516400,{"open":242,"close":178,"high":191,"low":279,"volume":280},40.59,1248700,{"open":282,"close":276,"high":205,"low":283,"volume":284},40.88,40.7,701300,{"open":276,"close":286,"high":242,"low":283,"volume":287},40.84,629600,{"open":286,"close":286,"high":282,"low":289,"volume":290},40.71,723600,{"open":292,"close":187,"high":192,"low":276,"volume":293},40.82,870300,{"open":295,"close":183,"high":186,"low":296,"volume":297},41.03,40.95,811400,{"open":260,"close":267,"high":299,"low":260,"volume":300},42.06,1015200,{"open":302,"close":237,"high":303,"low":304,"volume":305},41.83,41.86,41.36,2171200,{"open":230,"close":240,"high":256,"low":176,"volume":307},603000,{"open":182,"close":249,"high":234,"low":249,"volume":309},368600,{"open":229,"close":252,"high":311,"low":312,"volume":313},41.43,41.22,1502100,{"open":315,"close":181,"high":225,"low":186,"volume":316},41.26,624700,{"open":212,"close":289,"high":181,"low":283,"volume":318},870600,{"open":320,"close":178,"high":213,"low":321,"volume":322},40.75,40.72,644800,{"open":324,"close":173,"high":276,"low":135,"volume":325},40.65,544800,{"open":327,"close":328,"high":321,"low":166,"volume":329},40.64,40.53,334400,{"open":328,"close":331,"high":173,"low":332,"volume":333},40.39,40.19,1311700,{"open":102,"close":331,"high":328,"low":335,"volume":336},40.31,492100,{"open":135,"close":338,"high":275,"low":102,"volume":339},40.81,4165600,{"open":276,"close":188,"high":341,"low":342,"volume":343},41.11,40.78,1072500,{"open":188,"close":176,"high":233,"low":196,"volume":345},934500,{"open":208,"close":241,"high":209,"low":191,"volume":347},1186400,{"open":349,"close":208,"high":234,"low":320,"volume":350},41.13,952100,{"open":315,"close":240,"high":261,"low":171,"volume":352},1164400,{"open":240,"close":234,"high":257,"low":249,"volume":354},649800,{"open":219,"close":255,"high":356,"low":233,"volume":357},41.62,349500,{"open":255,"close":177,"high":260,"low":177,"volume":359},529600,{"open":177,"close":257,"high":361,"low":312,"volume":362},41.63,504400,{"open":220,"close":364,"high":365,"low":265,"volume":366},41.88,41.9,1018900,{"open":364,"close":368,"high":369,"low":216,"volume":370},41.74,41.93,1109700,{"open":372,"close":373,"high":374,"low":216,"volume":375},41.71,42.27,42.42,750600,{"open":377,"close":378,"high":379,"low":380,"volume":381},42.28,42.89,43.07,42.24,1482000,{"open":378,"close":383,"high":384,"low":385,"volume":386},42.88,42.96,42.7,1418000,{"open":388,"close":389,"high":390,"low":391,"volume":392},42.86,42.75,42.9,42.72,803800,{"open":394,"close":395,"high":396,"low":397,"volume":398},42.76,42.64,42.77,42.43,734700,{"open":400,"close":401,"high":400,"low":402,"volume":403},42.67,42.51,42.25,1227400,{"open":405,"close":406,"high":407,"low":408,"volume":409},42.5,42.68,42.69,42.36,1604100,{"open":406,"close":411,"high":394,"low":412,"volume":413},42.74,42.61,1020900,{"open":415,"close":416,"high":400,"low":417,"volume":418},42.57,42.62,42.32,428200,{"open":420,"close":421,"high":383,"low":415,"volume":422},42.58,42.84,728300,{"open":421,"close":424,"high":425,"low":411,"volume":426},42.95,43,413600,{"open":424,"close":421,"high":425,"low":428,"volume":429},42.79,506800,{"open":421,"close":390,"high":431,"low":432,"volume":433},42.97,42.81,426700,{"open":435,"close":436,"high":437,"low":432,"volume":438},42.92,43.13,43.15,904900,{"open":440,"close":441,"high":442,"low":443,"volume":444},43.12,43.2,43.25,43.08,665200,{"open":441,"close":446,"high":447,"low":440,"volume":448},43.29,43.44,1125300,{"open":450,"close":451,"high":452,"low":442,"volume":453},43.34,43.37,43.77,1323100,{"open":451,"close":455,"high":456,"low":440,"volume":457},43.39,43.64,1958100,{"open":455,"close":447,"high":459,"low":460,"volume":461},43.49,43.3,1363200,{"open":447,"close":463,"high":464,"low":465,"volume":466},43.46,43.6,43.42,1176500,{"open":463,"close":468,"high":469,"low":470,"volume":471},43.09,43.52,43.04,1319100,{"open":379,"close":437,"high":473,"low":474,"volume":475},43.27,43.01,1476000,{"open":437,"close":477,"high":473,"low":440,"volume":478},43.21,1008200,{"open":477,"close":480,"high":481,"low":482,"volume":483},43.1,43.24,43.05,1966100,{"open":440,"close":432,"high":485,"low":486,"volume":487},43.32,42.8,797100,{"open":432,"close":489,"high":459,"low":394,"volume":490},43.4,1385400,{"open":489,"close":492,"high":464,"low":489,"volume":493},43.43,1614500,{"open":492,"close":495,"high":496,"low":489,"volume":497},43.72,43.81,970300,{"open":499,"close":464,"high":500,"low":501,"volume":502},43.71,43.96,43.57,963200,{"open":504,"close":505,"high":506,"low":507,"volume":508},43.62,44.01,44.05,43.61,921200,{"open":510,"close":511,"high":512,"low":452,"volume":513},44.02,44.67,44.83,2817800,{"open":511,"close":515,"high":516,"low":517,"volume":518},44.17,44.72,43.7,3508600,{"open":520,"close":468,"high":521,"low":474,"volume":522},43.36,43.59,1254400,{"open":443,"close":489,"high":524,"low":431,"volume":525},43.55,1208000,{"open":489,"close":527,"high":528,"low":450,"volume":529},43.84,43.9,959100,{"open":531,"close":452,"high":532,"low":499,"volume":533},43.83,43.89,568100,{"open":535,"close":536,"high":537,"low":538,"volume":539},43.76,43.58,43.85,43.45,764000,{"open":536,"close":537,"high":541,"low":542,"volume":543},43.95,43.54,934700,{"open":527,"close":545,"high":537,"low":469,"volume":546},43.67,1318400,{"open":548,"close":537,"high":549,"low":504,"volume":550},43.65,43.88,1010000,{"open":496,"close":552,"high":553,"low":496,"volume":554},44.18,44.45,1357000,{"open":556,"close":557,"high":558,"low":515,"volume":559},44.19,44.29,44.53,912000,{"open":557,"close":561,"high":562,"low":563,"volume":370},44.15,44.5,44.12,{"open":565,"close":566,"high":567,"low":565,"volume":568},44.14,44.34,44.37,970600,{"open":570,"close":571,"high":511,"low":572,"volume":573},44.35,44.42,44.32,1690000,{"open":571,"close":575,"high":576,"low":577,"volume":578},44.58,44.69,44.21,3639700,{"open":575,"close":566,"high":511,"low":580,"volume":581},44.25,948900,{"open":566,"close":583,"high":567,"low":584,"volume":585},44.09,43.99,2536400,{"open":537,"close":552,"high":587,"low":496,"volume":588},44.28,513900,{"open":552,"close":566,"high":590,"low":506,"volume":591},44.43,1897400,{"open":566,"close":593,"high":594,"low":566,"volume":595},44.56,44.6,866900,{"open":597,"close":598,"high":599,"low":553,"volume":600},44.57,44.46,44.64,212200,{"open":602,"close":511,"high":603,"low":602,"volume":604},44.47,44.68,230200,{"open":511,"close":576,"high":606,"low":511,"volume":607},44.86,471800,{"open":603,"close":609,"high":610,"low":611,"volume":612},44.81,44.95,44.65,635400,{"open":609,"close":614,"high":615,"low":616,"volume":617},45,45.12,44.78,873000,{"open":619,"close":620,"high":621,"low":622,"volume":623},44.93,44.75,45.22,44.62,1794800,{"open":625,"close":626,"high":627,"low":628,"volume":629},44.76,45.39,45.54,44.54,1558300,{"open":631,"close":632,"high":633,"low":615,"volume":634},45.42,45.24,45.46,1151000,{"open":636,"close":637,"high":638,"low":639,"volume":640},45.27,45.17,45.34,45.02,552200,{"open":642,"close":643,"high":643,"low":644,"volume":645},45.13,45.44,45.1,1616100,{"open":647,"close":648,"high":649,"low":650,"volume":651},45.43,45.49,45.75,45.35,1047700,{"open":648,"close":653,"high":654,"low":643,"volume":655},45.65,45.78,923000,{"open":653,"close":648,"high":657,"low":658,"volume":659},45.74,45.47,967500,{"open":661,"close":662,"high":661,"low":663,"volume":664},45.92,45.53,45.45,845700,{"open":666,"close":667,"high":668,"low":638,"volume":669},45.57,46.02,46.09,1568400,{"open":667,"close":671,"high":672,"low":673,"volume":674},46.13,46.18,45.77,1103100,{"open":676,"close":677,"high":678,"low":676,"volume":679},46.11,46.34,46.38,1153400,{"open":677,"close":681,"high":682,"low":683,"volume":684},46.51,46.62,46.31,1389600,{"open":686,"close":687,"high":688,"low":678,"volume":689},46.5,46.65,46.95,2200700,{"open":687,"close":691,"high":692,"low":693,"volume":694},47.08,47.17,46.6,2864100,{"open":696,"close":697,"high":698,"low":699,"volume":700},47.06,47,47.1,46.82,2848600,{"open":702,"close":686,"high":691,"low":703,"volume":704},46.74,46.39,1440200,{"open":686,"close":702,"high":706,"low":707,"volume":708},46.97,46.49,2225600,{"open":702,"close":710,"high":711,"low":668,"volume":712},46.7,46.94,2727100,{"open":714,"close":715,"high":716,"low":717,"volume":718},46.72,46.63,46.84,46.53,1812100,{"open":715,"close":683,"high":702,"low":720,"volume":721},46.25,1949100,{"open":683,"close":723,"high":724,"low":683,"volume":725},46.4,46.64,1082900,{"open":723,"close":727,"high":723,"low":728,"volume":729},46.37,46.07,1562400,{"open":731,"close":732,"high":733,"low":734,"volume":735},46.36,46.29,46.42,46.12,1882900,{"open":737,"close":738,"high":739,"low":737,"volume":740},47.05,47.9,48.1,3084900,{"open":738,"close":742,"high":743,"low":744,"volume":745},48.21,48.25,47.74,1683700,{"open":747,"close":748,"high":749,"low":750,"volume":751},48.22,48.35,48.39,47.92,1827000,{"open":753,"close":754,"high":755,"low":756,"volume":757},48.37,48.33,48.61,48.32,1020200,{"open":759,"close":760,"high":761,"low":762,"volume":763},48.34,48.17,48.47,48.12,1733900,{"open":760,"close":765,"high":766,"low":738,"volume":767},48.15,48.2,1776400,{"open":769,"close":770,"high":771,"low":772,"volume":773},48.14,48.53,48.57,48.04,1410200,{"open":775,"close":776,"high":777,"low":778,"volume":779},48.52,48.67,48.99,48.42,2515600,{"open":781,"close":782,"high":783,"low":784,"volume":785},48.56,47.54,48.83,47.51,1297700,{"open":787,"close":788,"high":789,"low":790,"volume":791},47.56,47.59,47.99,47.4,1371600,{"open":793,"close":744,"high":794,"low":784,"volume":795},47.63,47.78,1509000,{"open":744,"close":762,"high":769,"low":797,"volume":798},47.58,662600,{"open":762,"close":800,"high":781,"low":739,"volume":801},48.49,571300,{"open":800,"close":803,"high":804,"low":805,"volume":806},48.28,48.59,48.18,621900,{"open":803,"close":808,"high":759,"low":739,"volume":809},48.31,556000,{"open":808,"close":811,"high":812,"low":803,"volume":813},48.55,48.62,1159800,{"open":815,"close":816,"high":817,"low":818,"volume":819},48.8,49.42,49.64,48.51,1623700,{"open":821,"close":822,"high":823,"low":824,"volume":825},49.4,49.36,49.47,49.2,1093000,{"open":827,"close":828,"high":829,"low":830,"volume":831},49.35,49.46,49.5,49.33,918900,{"open":833,"close":834,"high":835,"low":836,"volume":837},49.45,49.52,49.63,49.3,1175800,{"open":839,"close":840,"high":834,"low":841,"volume":842},49.51,49.17,49.06,888300,{"open":840,"close":844,"high":823,"low":845,"volume":99},49.32,49.08,{"open":830,"close":847,"high":830,"low":848,"volume":849},48.89,48.79,2112100,{"open":847,"close":777,"high":851,"low":852,"volume":853},49.13,48.81,1533800,{"open":855,"close":856,"high":857,"low":855,"volume":858},49.09,50.27,50.72,2391000,{"open":856,"close":860,"high":861,"low":862,"volume":863},50.04,50.33,49.75,1881900,{"open":865,"close":866,"high":867,"low":868,"volume":869},50.05,49.96,50.18,49.69,1492300,{"open":871,"close":872,"high":873,"low":874,"volume":875},49.94,50.21,50.32,49.92,1593400,{"open":872,"close":877,"high":878,"low":879,"volume":880},50.24,50.4,50.11,1387300,{"open":877,"close":882,"high":878,"low":883,"volume":884},50.25,50.14,1147400,{"open":877,"close":877,"high":886,"low":887,"volume":888},50.38,50.15,1275000,{"open":872,"close":890,"high":891,"low":872,"volume":892},50.44,50.6,1648400,{"open":894,"close":895,"high":896,"low":897,"volume":898},51.15,51.82,51.93,50.89,2034900,{"open":900,"close":901,"high":902,"low":903,"volume":904},51.79,51.67,51.97,51.54,2603500,{"open":906,"close":907,"high":908,"low":909,"volume":910},51.64,50.82,51.69,50.75,3690000,{"open":907,"close":912,"high":913,"low":914,"volume":915},51.14,51.45,50.7,1460600,{"open":917,"close":918,"high":902,"low":912,"volume":919},51.17,51.7,1164900,{"open":918,"close":921,"high":922,"low":921,"volume":923},51.51,51.99,1358300,{"open":921,"close":925,"high":926,"low":927,"volume":928},51.2,51.65,51.1,2290400,{"open":925,"close":903,"high":930,"low":931,"volume":932},51.63,51.12,1857900,{"open":934,"close":925,"high":935,"low":936,"volume":937},50.99,51.43,50.74,760900,{"open":939,"close":940,"high":941,"low":942,"volume":943},51.24,51.29,51.49,51.19,1141400,{"open":945,"close":946,"high":913,"low":947,"volume":948},51.31,51.44,51.27,194300,{"open":950,"close":866,"high":951,"low":822,"volume":952},49.68,50.34,1824700,{"open":954,"close":955,"high":956,"low":957,"volume":958},49.99,50.12,50.36,49.97,1472300,{"open":879,"close":960,"high":861,"low":961,"volume":962},50.22,50.1,1005100,{"open":964,"close":965,"high":966,"low":883,"volume":967},50.2,50.52,50.54,1696600,{"open":969,"close":970,"high":971,"low":972,"volume":973},50.51,50.77,51.08,50.47,1645000,{"open":975,"close":873,"high":976,"low":873,"volume":977},50.79,50.84,2489100,{"open":861,"close":969,"high":891,"low":877,"volume":979},1128000,{"open":981,"close":934,"high":982,"low":956,"volume":983},50.53,51.04,1766000,{"open":934,"close":900,"high":900,"low":934,"volume":985},481600,{"open":987,"close":988,"high":989,"low":990,"volume":991},51.75,52.47,52.66,51.72,1233500,{"open":988,"close":993,"high":994,"low":900,"volume":995},51.87,52.48,1302600,{"open":997,"close":998,"high":922,"low":999,"volume":1000},51.89,51.77,51.71,523100,{"open":1002,"close":1003,"high":997,"low":1004,"volume":1005},51.74,51.59,51.52,1377000,{"open":1003,"close":1007,"high":1008,"low":940,"volume":1009},51.62,51.68,1017100,{"open":1007,"close":1011,"high":908,"low":940,"volume":1012},51.38,1167300,{"open":1011,"close":921,"high":1004,"low":925,"volume":1014},791100,{"open":1016,"close":914,"high":1016,"low":1017,"volume":1018},51.46,50.61,634900,{"open":936,"close":1020,"high":1021,"low":972,"volume":1022},50.58,50.87,933300,{"open":891,"close":1024,"high":1025,"low":1026,"volume":1027},50.57,50.9,50.55,875000,{"open":1029,"close":1030,"high":891,"low":1031,"volume":1032},50.59,50.45,50.3,785000,{"open":1034,"close":1035,"high":1036,"low":882,"volume":1037},50.42,50.78,51.05,2798400,{"open":970,"close":964,"high":1039,"low":961,"volume":1040},50.81,1620400,{"open":1042,"close":1043,"high":966,"low":1044,"volume":1045},50.17,50.29,50.03,1890900,{"open":1031,"close":1042,"high":1047,"low":1048,"volume":1049},50.46,50.01,1830300,{"open":883,"close":1051,"high":890,"low":1052,"volume":1053},49.67,49.57,837200,{"open":950,"close":1055,"high":871,"low":1056,"volume":1057},49.24,49.11,1836500,{"open":1059,"close":1060,"high":827,"low":1061,"volume":1062},49.26,49.01,48.77,1615600,{"open":1064,"close":844,"high":1065,"low":1066,"volume":1067},49.02,49.44,48.85,1495500,{"open":844,"close":1069,"high":1070,"low":1071,"volume":1072},49.07,49.38,49.05,1054900,{"open":845,"close":816,"high":823,"low":1069,"volume":1074},919900,{"open":816,"close":1076,"high":839,"low":1077,"volume":1078},49.15,49.04,1219300,{"open":840,"close":1080,"high":1081,"low":815,"volume":1082},48.93,49.18,1265900,{"open":845,"close":1084,"high":822,"low":776,"volume":1085},48.72,572000,{"open":1087,"close":1088,"high":816,"low":1089,"volume":1090},48.74,49.22,48.71,669400,{"open":1055,"close":822,"high":1092,"low":1093,"volume":1094},49.49,49.19,516000,{"open":1096,"close":1092,"high":862,"low":1097,"volume":1098},49.34,49.25,660000,{"open":829,"close":1100,"high":1051,"low":1092,"volume":1101},49.56,487600,{"open":1103,"close":1104,"high":1051,"low":830,"volume":1105},49.55,49.59,709100,{"open":1107,"close":1108,"high":1109,"low":1110,"volume":1111},49.58,49.76,49.87,49.53,1044400,{"open":1113,"close":936,"high":1114,"low":1108,"volume":1115},49.78,50.76,1966800,{"open":936,"close":969,"high":1039,"low":872,"volume":1117},405800,{"open":969,"close":894,"high":1119,"low":972,"volume":1120},51.5,780200,{"open":894,"close":931,"high":1122,"low":1036,"volume":1123},51.28,604300,{"open":894,"close":940,"high":1125,"low":1126,"volume":1127},51.35,50.92,794700,{"open":947,"close":1122,"high":1129,"low":1130,"volume":1131},51.39,51.18,880800,{"open":1122,"close":1133,"high":1134,"low":1135,"volume":1136},51.21,51.4,51.11,892900,{"open":1133,"close":931,"high":1138,"low":1139,"volume":1140},51.25,51.03,710600,{"open":1142,"close":894,"high":1143,"low":1144,"volume":1145},51.13,51.22,50.95,1513700,{"open":1147,"close":982,"high":1148,"low":1149,"volume":1150},50.88,51.26,50.8,483700,{"open":1152,"close":1153,"high":1011,"low":1154,"volume":1155},51.02,51.33,51,848900,{"open":1153,"close":1134,"high":903,"low":1148,"volume":1157},428500,{"open":1134,"close":1159,"high":913,"low":1160,"volume":1161},51.42,51.32,404100,{"open":1159,"close":1129,"high":1004,"low":1163,"volume":1164},51.3,444900,{"open":1129,"close":940,"high":1129,"low":917,"volume":1166},626700,{"open":1163,"close":1134,"high":1016,"low":925,"volume":1168},755400,{"open":1159,"close":1170,"high":1003,"low":1011,"volume":1171},51.55,633100,{"open":922,"close":1173,"high":1174,"low":1175,"volume":1176},52.08,52.25,51.8,922100,{"open":1178,"close":1179,"high":1180,"low":1181,"volume":1182},52.12,52.5,52.64,52.03,1839400,{"open":988,"close":988,"high":1184,"low":1185,"volume":1186},52.51,52.17,589600,{"open":988,"close":1188,"high":1189,"low":1190,"volume":1191},53.07,53.1,52.45,1474700,{"open":1193,"close":1194,"high":1195,"low":1196,"volume":1197},53.08,53.57,53.68,53,1573300,{"open":1199,"close":1199,"high":1200,"low":1201,"volume":1202},53.58,54,53.55,1475000,{"open":1204,"close":1205,"high":1206,"low":1207,"volume":1208},53.6,53.62,53.94,53.39,3901500,{"open":1205,"close":1210,"high":1211,"low":1212,"volume":1213},53.89,53.98,53.44,1818200,{"open":1215,"close":1216,"high":1215,"low":988,"volume":1217},53.26,53.19,863800,{"open":1219,"close":1220,"high":1221,"low":1222,"volume":1223},53.18,53.17,53.83,53.06,1115400,{"open":1225,"close":1226,"high":1201,"low":1227,"volume":1228},53.16,53.4,52.92,1260000,{"open":1226,"close":1230,"high":1231,"low":1232,"volume":1233},52.82,53.46,52.75,2146200,{"open":1235,"close":1236,"high":1189,"low":1237,"volume":1238},52.81,52.55,52.52,2380100,{"open":1240,"close":1241,"high":1242,"low":1243,"volume":1244},52.53,52.2,52.63,52.01,2887900,{"open":1246,"close":1247,"high":1248,"low":918,"volume":1249},52.21,51.81,52.24,1308900,{"open":895,"close":1251,"high":1252,"low":1253,"volume":1254},52.1,52.36,51.78,1705200,{"open":1256,"close":993,"high":1257,"low":913,"volume":1258},51.6,52.07,569400,{"open":1260,"close":1007,"high":1261,"low":921,"volume":1262},51.84,51.92,735500,{"open":926,"close":997,"high":1178,"low":926,"volume":1264},411900,{"open":1266,"close":1185,"high":1267,"low":1247,"volume":1268},51.88,52.29,455700,{"open":1241,"close":994,"high":1237,"low":1257,"volume":1270},484700,{"open":1272,"close":1184,"high":1273,"low":1248,"volume":1274},52.49,52.57,508100,{"open":1272,"close":994,"high":1276,"low":1277,"volume":1278},52.59,52.38,577200,{"open":1272,"close":1236,"high":1280,"low":1190,"volume":1281},52.8,839000,{"open":1283,"close":1284,"high":1285,"low":1283,"volume":1286},53.15,53.45,53.64,1727000,{"open":1288,"close":1289,"high":1290,"low":1291,"volume":1292},53.47,53.52,53.7,53.36,891900,{"open":1289,"close":1289,"high":1294,"low":1295,"volume":1296},53.61,53.04,981700,{"open":1298,"close":1201,"high":1299,"low":1300,"volume":1301},53.51,53.65,53.29,2288200,{"open":1303,"close":1304,"high":1305,"low":1306,"volume":1307},53.53,53.73,53.8,53.49,1304400,{"open":1309,"close":1310,"high":1311,"low":1290,"volume":1312},54.02,54.82,54.88,1596000,{"open":1314,"close":1315,"high":1316,"low":1317,"volume":1318},54.84,54.73,55.06,54.6,1602800,{"open":1315,"close":1320,"high":1321,"low":1317,"volume":1223},55,55.13,{"open":1323,"close":1324,"high":1325,"low":1326,"volume":1327},54.98,55.47,55.48,54.96,832200,{"open":1325,"close":1329,"high":1330,"low":1325,"volume":1331},55.9,56.05,1419100,{"open":1333,"close":1334,"high":1335,"low":1336,"volume":1337},55.89,55.28,55.94,55.2,1561100,{"open":1339,"close":1340,"high":1341,"low":1342,"volume":1343},55.3,55.08,55.41,54.95,962000,{"open":1345,"close":1314,"high":1346,"low":1347,"volume":1348},55.07,55.15,54.71,4224400,{"open":1350,"close":1351,"high":1352,"low":1353,"volume":1354},54.93,54.53,54.94,54.41,664600,{"open":1351,"close":1317,"high":1356,"low":1353,"volume":1357},54.85,1181800,{"open":1317,"close":1359,"high":1356,"low":1353,"volume":1360},54.43,717000,{"open":1359,"close":1362,"high":1363,"low":1364,"volume":1365},54.55,54.61,54.26,970000,{"open":1367,"close":1368,"high":1369,"low":1370,"volume":1371},54.56,54.45,54.65,54.15,1776700,{"open":1368,"close":1373,"high":1374,"low":1375,"volume":1376},54.54,54.75,54.42,785700,{"open":1373,"close":1378,"high":1379,"low":1380,"volume":1381},54.58,54.69,54.38,965100,{"open":1317,"close":1383,"high":1326,"low":1378,"volume":1384},54.72,986100,{"open":1386,"close":1387,"high":1388,"low":1379,"volume":1389},54.81,55.1,55.45,578900,{"open":1391,"close":1392,"high":1393,"low":1394,"volume":1395},55.09,55.71,55.72,54.9,1103700,{"open":1392,"close":1352,"high":1333,"low":1397,"volume":1398},54.83,1400300,{"open":1400,"close":1310,"high":1401,"low":1402,"volume":1403},54.92,54.97,54.59,797700,{"open":1386,"close":1405,"high":1356,"low":1406,"volume":1407},54.33,54.1,1342800,{"open":1405,"close":1405,"high":1409,"low":1410,"volume":1411},54.49,54.12,771200,{"open":1413,"close":1288,"high":1413,"low":1212,"volume":1414},54.35,1673700,{"open":1416,"close":1299,"high":1195,"low":1417,"volume":1418},53.48,53.24,1864300,{"open":1200,"close":1420,"high":1421,"low":1290,"volume":1422},54.66,54.8,816600,{"open":1420,"close":1424,"high":1425,"low":1426,"volume":1427},54.39,54.89,54.24,968100,{"open":1424,"close":1364,"high":1429,"low":1430,"volume":1431},54.63,54.16,1734500,{"open":1364,"close":1410,"high":1433,"low":1221,"volume":1434},54.27,1079100,{"open":1370,"close":1436,"high":1437,"low":1200,"volume":1438},54.05,54.34,667000,{"open":1436,"close":1440,"high":1441,"low":1442,"volume":1443},53.99,54.32,53.91,829400,{"open":1445,"close":1446,"high":1436,"low":1447,"volume":1448},54.01,53.97,53.82,882200,{"open":1450,"close":1413,"high":1378,"low":1451,"volume":1452},53.96,53.85,1575600,{"open":1323,"close":1454,"high":1455,"low":1430,"volume":1456},54.3,55.04,737000,{"open":1405,"close":1210,"high":1378,"low":1458,"volume":1459},53.75,553700,{"open":1210,"close":1461,"high":1206,"low":1196,"volume":1462},53.28,1172900,{"open":1215,"close":1464,"high":1465,"low":1466,"volume":1467},53.54,53.56,53.2,502200,{"open":1201,"close":1469,"high":1470,"low":1201,"volume":1471},53.88,53.9,519700,{"open":1210,"close":1473,"high":1474,"low":1204,"volume":1475},53.69,53.92,631800,{"open":1477,"close":1447,"high":1478,"low":1231,"volume":1479},53.67,53.87,650600,{"open":1447,"close":1290,"high":1469,"low":1289,"volume":1481},1362400,{"open":1189,"close":1280,"high":1483,"low":1242,"volume":1484},53.37,1037300,{"open":1486,"close":1487,"high":1488,"low":989,"volume":1489},52.79,53.09,53.11,1885200,{"open":1487,"close":1491,"high":1492,"low":1235,"volume":1493},53.33,53.35,2012200,{"open":1291,"close":1495,"high":1194,"low":1487,"volume":1496},53.25,493900,{"open":1215,"close":1417,"high":1498,"low":1499,"volume":1500},53.38,53.12,400600,{"open":1215,"close":1502,"high":1298,"low":1503,"volume":1504},52.96,52.89,1284200,{"open":1506,"close":1507,"high":1226,"low":1508,"volume":1509},52.95,52.83,52.74,1150800,{"open":1507,"close":1511,"high":1502,"low":1273,"volume":1512},52.6,2208400,{"open":1232,"close":1514,"high":1189,"low":1241,"volume":1515},52.4,4693500,{"open":1514,"close":1517,"high":989,"low":1518,"volume":1519},52.56,52.13,1351400,{"open":1517,"close":989,"high":1486,"low":1190,"volume":1521},1138900,{"open":989,"close":1523,"high":989,"low":1277,"volume":1524},52.54,1122500,{"open":1236,"close":1526,"high":1280,"low":1252,"volume":1527},52.68,1332800,{"open":1529,"close":1222,"high":1530,"low":1529,"volume":1531},52.67,53.22,1154700,{"open":1222,"close":1466,"high":1417,"low":1533,"volume":1534},52.98,720300,{"open":1466,"close":1536,"high":1469,"low":1488,"volume":1537},53.72,1553300,{"open":1539,"close":1540,"high":1541,"low":1542,"volume":1543},57.7,57.08,58.13,56.62,7097600,{"open":1540,"close":1545,"high":1546,"low":1547,"volume":1548},57.13,57.49,56.8,7142300,{"open":1550,"close":1545,"high":1551,"low":1552,"volume":1553},57.12,57.41,57.07,3053100,{"open":1550,"close":1555,"high":1556,"low":1557,"volume":1558},57.15,57.28,57.03,1655500,{"open":1555,"close":1560,"high":1561,"low":1562,"volume":1563},56.96,57.2,56.72,2693900,{"open":1560,"close":1560,"high":1555,"low":1565,"volume":1566},56.86,1842100,{"open":1560,"close":1568,"high":1569,"low":1570,"volume":1571},57.31,57.39,56.84,2056100,{"open":1568,"close":1573,"high":1574,"low":1575,"volume":1576},57.33,57.89,57.21,2528400,{"open":1578,"close":1579,"high":1580,"low":1581,"volume":1582},58.6,57.63,58.9,56.93,3402600,{"open":1584,"close":1585,"high":1586,"low":1587,"volume":1588},57.9,57.51,58.21,57.09,1961600,{"open":1590,"close":1591,"high":1592,"low":1556,"volume":1593},57.48,57.59,57.85,1823900,{"open":1595,"close":1596,"high":1597,"low":1560,"volume":1598},57.6,57.14,57.97,2176100,{"open":1555,"close":1600,"high":1601,"low":1602,"volume":1603},56.27,57.35,55.96,2728200,{"open":1600,"close":1605,"high":1606,"low":1346,"volume":1607},55.64,56.29,2753500,{"open":1609,"close":1610,"high":1611,"low":1341,"volume":1612},55.63,55.66,55.95,3164800,{"open":1614,"close":1455,"high":1615,"low":1383,"volume":1616},55.67,55.69,4918200,{"open":1618,"close":1413,"high":1618,"low":1619,"volume":1620},55.57,54.04,1233000,{"open":1622,"close":1623,"high":1409,"low":1194,"volume":1624},54.36,54.23,1765900,{"open":1626,"close":1627,"high":1386,"low":1628,"volume":1629},54.25,54.67,54.2,768200,{"open":1369,"close":1320,"high":1320,"low":1631,"volume":1632},54.5,749800,{"open":1634,"close":1635,"high":1636,"low":1323,"volume":1637},54.99,55.6,55.62,1082100,{"open":1639,"close":1640,"high":1641,"low":1642,"volume":1643},55.61,55.52,55.8,55.4,1129400,{"open":1640,"close":1341,"high":1645,"low":1646,"volume":1647},55.55,55.16,827200,{"open":1341,"close":1649,"high":1650,"low":1651,"volume":1652},55.82,55.97,55.36,1219200,{"open":1641,"close":1654,"high":1555,"low":1655,"volume":1656},56.4,55.75,3140000,{"open":1654,"close":1658,"high":1659,"low":1654,"volume":1660},56.79,56.88,1741100,{"open":1547,"close":1581,"high":1662,"low":1562,"volume":1663},57.1,2314000,{"open":1581,"close":1665,"high":1590,"low":1666,"volume":1667},57.34,56.92,2397000,{"open":1601,"close":1669,"high":1670,"low":1671,"volume":1672},57.77,57.84,57.27,2117900,{"open":1674,"close":1675,"high":1676,"low":1677,"volume":1678},57.78,57.18,57.82,57.04,1920600,{"open":1680,"close":1675,"high":1681,"low":1682,"volume":1683},57.19,57.37,56.55,2396200,{"open":1680,"close":1685,"high":1686,"low":1687,"volume":1688},57.05,57.55,56.91,2950900,{"open":1690,"close":1691,"high":1692,"low":1693,"volume":1694},58.12,59.25,59.52,58.01,4229800,{"open":1696,"close":1697,"high":1698,"low":1699,"volume":1700},59.24,59.57,60.18,59.2,4825100,{"open":1702,"close":1703,"high":1704,"low":1705,"volume":1706},59.58,59.67,59.88,59.21,1673200,{"open":1703,"close":1708,"high":1709,"low":1710,"volume":1711},59.07,59.73,59.03,2011300,{"open":1713,"close":1714,"high":1715,"low":1716,"volume":1717},59.08,59.32,59.43,58.91,1435000,{"open":1714,"close":1719,"high":1720,"low":1721,"volume":1722},59.83,59.87,59.11,1440000,{"open":1724,"close":1725,"high":1726,"low":1727,"volume":1728},59.82,59.89,60,59.55,1480200,{"open":1704,"close":1730,"high":1731,"low":1732,"volume":1733},59.72,60.05,59.4,1641700,{"open":1735,"close":1736,"high":1737,"low":1738,"volume":1739},61.61,61.63,62.84,60.46,6767300,{"open":1741,"close":1742,"high":1743,"low":1744,"volume":1745},61.6,62.65,62.75,61.57,6829000,{"open":1747,"close":1748,"high":1749,"low":1750,"volume":1751},62.66,62.88,63.19,62.27,4526300,{"open":1748,"close":1753,"high":1754,"low":1755,"volume":1756},62.5,63.35,62.24,4451900,{"open":1753,"close":1758,"high":1759,"low":1760,"volume":1761},62.48,62.71,62.29,2876000,{"open":1758,"close":1763,"high":1764,"low":1765,"volume":1766},63.01,63.05,62.33,2882500,{"open":1763,"close":1768,"high":1769,"low":1770,"volume":1771},59.78,63.2,59.56,12428900,{"open":1773,"close":1773,"high":1773,"low":1773,"volume":1774},59.7,1793800,{"open":1776,"close":1777,"high":1778,"low":1779,"volume":1780},58.4,58.7,59.45,58.3,4209500,{"open":1782,"close":1777,"high":1691,"low":1783,"volume":1784},58.72,58.58,2381300,{"open":1777,"close":1786,"high":1787,"low":1541,"volume":1788},58.39,58.96,2151100,{"open":1790,"close":1541,"high":1791,"low":1792,"volume":1793},58.38,58.48,58.09,1454200,{"open":1795,"close":1574,"high":1796,"low":1797,"volume":1798},58.14,58.45,56.9,6784100,{"open":1574,"close":1800,"high":1801,"low":1574,"volume":1802},58.49,58.95,3034700,{"open":1804,"close":1805,"high":1806,"low":1807,"volume":1808},58.5,58.59,58.82,58.29,2922600,{"open":1580,"close":1580,"high":1580,"low":1580,"volume":1810},1608100,{"open":1812,"close":1813,"high":1814,"low":1580,"volume":1815},61,60.89,61.5,3991200,{"open":1817,"close":1818,"high":1819,"low":1820,"volume":1821},60.87,60.95,61.09,60.21,2423900,{"open":1823,"close":1812,"high":1824,"low":1825,"volume":1826},60.96,61.26,60.82,1312600,{"open":1828,"close":1829,"high":1830,"low":1731,"volume":1831},60.99,60.26,61.21,4043800,{"open":1829,"close":1833,"high":1825,"low":1834,"volume":1835},60.13,60.1,3349100,{"open":1833,"close":1837,"high":1838,"low":1730,"volume":1839},59.98,60.31,1960400,{"open":1841,"close":1778,"high":1842,"low":1843,"volume":1844},59.99,60.07,59.34,3474400,{"open":1846,"close":1846,"high":1846,"low":1846,"volume":1847},59.35,1446900,{"open":1849,"close":1850,"high":1851,"low":1812,"volume":1852},61.13,61.12,62,3865700,{"open":1850,"close":1854,"high":1855,"low":1856,"volume":1857},60.08,61.98,59.64,7420300,{"open":1842,"close":1859,"high":1834,"low":1575,"volume":1860},57.46,8827400,{"open":1862,"close":1863,"high":1864,"low":1865,"volume":1866},57.44,57.42,57.73,56.87,7122000,{"open":1868,"close":1869,"high":1806,"low":1870,"volume":1871},57.43,58.54,57.4,4807500,{"open":1869,"close":1873,"high":1874,"low":1875,"volume":1876},59.46,59.68,58.52,2754500,{"open":1878,"close":1732,"high":1873,"low":1879,"volume":1880},59.44,58.68,3014800,{"open":1882,"close":1882,"high":1882,"low":1882,"volume":1883},59.5,1942800,{"open":1885,"close":1886,"high":1887,"low":1888,"volume":1889},59,58.43,59.26,57.95,3052200,{"open":1891,"close":1892,"high":1893,"low":1894,"volume":1895},58.46,58.85,58.92,58.36,2026500,{"open":1892,"close":1897,"high":1580,"low":1898,"volume":1899},58.75,58.56,1669000,{"open":1897,"close":1713,"high":1901,"low":1578,"volume":1902},59.1,1862500,{"open":1713,"close":1580,"high":1904,"low":1905,"volume":1906},59.09,58.69,1450000,{"open":1908,"close":1909,"high":1901,"low":1800,"volume":1910},58.87,58.66,1549500,{"open":1909,"close":1912,"high":1913,"low":1914,"volume":1915},57.5,58.67,57.38,4063200,{"open":1917,"close":1917,"high":1917,"low":1917,"volume":1918},57.8,1793200,{"open":1920,"close":1696,"high":1921,"low":1922,"volume":1923},58.08,59.28,57.23,2688200,{"open":1691,"close":1709,"high":1925,"low":1926,"volume":1927},59.91,59.15,5005400,{"open":1709,"close":1929,"high":1930,"low":1931,"volume":1932},59.63,59.9,59.29,1298400,{"open":1856,"close":1714,"high":1934,"low":1699,"volume":1935},59.75,1037800,{"open":1937,"close":1727,"high":1773,"low":1938,"volume":1939},59.33,59.18,920500,{"open":1727,"close":1941,"high":1773,"low":1942,"volume":1943},59.51,58.77,1972600,{"open":1692,"close":1945,"high":1946,"low":1941,"volume":1947},59.76,59.8,2101500,{"open":1946,"close":1946,"high":1946,"low":1946,"volume":1949},961600,{"open":1834,"close":1951,"high":1952,"low":1834,"volume":1953},60.93,61.2,2008500,{"open":1955,"close":1812,"high":1812,"low":1956,"volume":1957},60.9,60.63,3623500,{"open":1812,"close":1959,"high":1960,"low":1951,"volume":1961},61.75,61.79,2616600,{"open":1959,"close":1963,"high":1964,"low":1965,"volume":1966},62.58,62.78,61.73,1920000,{"open":1968,"close":1969,"high":1970,"low":1971,"volume":1972},62.56,62.89,62.9,62.47,2038300,{"open":1969,"close":1974,"high":1975,"low":1976,"volume":1977},62.51,62.93,62.35,2189100,{"open":1974,"close":1979,"high":1980,"low":1981,"volume":1982},62.79,62.8,62.4,2833400,{"open":1984,"close":1985,"high":1986,"low":1984,"volume":1987},62.99,64.41,65.06,4761600,{"open":1989,"close":1990,"high":1991,"low":1992,"volume":1993},64.4,65.65,65.69,64.29,3437300,{"open":1990,"close":1995,"high":1996,"low":1997,"volume":1998},65.26,65.8,65.2,2888000,{"open":2000,"close":2001,"high":2002,"low":2003,"volume":2004},65.25,65.08,65.31,64.87,1401100,{"open":2001,"close":2006,"high":2007,"low":2008,"volume":2009},64.98,65.37,64.9,2003000,{"open":2011,"close":2012,"high":2013,"low":2014,"volume":2015},65,65.51,65.59,64.89,1927000,{"open":2012,"close":2017,"high":2018,"low":2019,"volume":2020},66.03,66.11,65.46,2892200,{"open":2017,"close":2017,"high":2017,"low":2017,"volume":2022},1475900,{"open":2024,"close":2025,"high":2026,"low":2027,"volume":2028},67.5,67.93,68.61,67.34,3659400,{"open":2025,"close":2030,"high":2031,"low":2032,"volume":2033},68.56,68.79,67.92,2512300,{"open":2030,"close":2035,"high":2036,"low":2037,"volume":2038},68.71,68.94,68.31,1998000,{"open":2040,"close":2041,"high":2042,"low":2043,"volume":2044},68.68,68.23,68.84,68.15,2078300,{"open":2041,"close":2046,"high":2047,"low":2048,"volume":2049},67.58,68.34,67.44,2367100,{"open":2051,"close":2052,"high":2053,"low":2054,"volume":2055},67.59,65.95,67.64,65.3,3484400,{"open":2057,"close":2058,"high":2059,"low":2011,"volume":2060},66,66.02,66.45,5957800,{"open":2062,"close":2062,"high":2062,"low":2062,"volume":2063},65.82,1812600,{"open":2065,"close":2066,"high":2067,"low":2068,"volume":2069},66.14,64.3,66.71,64.12,2422600,{"open":2066,"close":2071,"high":2072,"low":2073,"volume":2074},65.98,66.15,64.13,2260000,{"open":2057,"close":2076,"high":2077,"low":2078,"volume":2079},65.41,66.12,65.21,1286500,{"open":2076,"close":2081,"high":2082,"low":2083,"volume":2084},66.59,66.75,65.39,1552300,{"open":2086,"close":2087,"high":2088,"low":2089,"volume":2090},66.62,66.92,67.29,66.4,2356700,{"open":2092,"close":2093,"high":2094,"low":2095,"volume":2096},66.94,66.89,67.38,66.84,1817000,{"open":2098,"close":2099,"high":2100,"low":2101,"volume":2102},66.88,67.03,67.3,66.56,1566200,{"open":2104,"close":2104,"high":2104,"low":2104,"volume":2105},67.89,3622900,{"open":2107,"close":2108,"high":2109,"low":1764,"volume":2110},64,65.43,65.76,6336100,{"open":2112,"close":2113,"high":2114,"low":2115,"volume":2116},65.45,66.38,66.63,65.44,3555200,{"open":2113,"close":2118,"high":2114,"low":2013,"volume":2119},66.53,1993800,{"open":2118,"close":2121,"high":2122,"low":2123,"volume":2124},66.77,67.07,66.5,1755100,{"open":2126,"close":2127,"high":2128,"low":2129,"volume":2130},66.78,66.64,67.06,66.61,1305700,{"open":2086,"close":2132,"high":2087,"low":2133,"volume":2134},66.65,66.07,2025800,{"open":2136,"close":2137,"high":2138,"low":2062,"volume":2139},66.66,66.17,66.7,2643500,{"open":2141,"close":2141,"high":2141,"low":2141,"volume":2142},65.96,1122600,{"open":2144,"close":2127,"high":2145,"low":2123,"volume":2146},66.67,67.48,2499600,{"open":2086,"close":2148,"high":2149,"low":2065,"volume":2150},66.23,67.08,2106500,{"open":2152,"close":2123,"high":2092,"low":2153,"volume":2154},66.28,66.27,1089000,{"open":2123,"close":2156,"high":2087,"low":2059,"volume":1098},66.9,{"open":2156,"close":2158,"high":2159,"low":2136,"volume":2160},66.87,67.02,918800,{"open":2098,"close":2162,"high":2163,"low":2126,"volume":2164},67.96,67.98,1674800,{"open":2166,"close":2167,"high":2168,"low":2169,"volume":2170},67.97,67.87,68.07,67.7,2178500,{"open":2172,"close":2172,"high":2172,"low":2172,"volume":2173},67.63,851800,{"open":1996,"close":2077,"high":2175,"low":2176,"volume":2177},66.83,65.4,2328000,{"open":2179,"close":2180,"high":2086,"low":2181,"volume":2182},66.13,66.51,66.04,1317900,{"open":2180,"close":2184,"high":2185,"low":2186,"volume":2187},66.98,67.16,66.41,1401200,{"open":2189,"close":2190,"high":2191,"low":2192,"volume":2193},66.97,66.96,67.05,66.57,1189100,{"open":2189,"close":2195,"high":2196,"low":2197,"volume":2198},66.93,67,66.73,1490700,{"open":2087,"close":2200,"high":2100,"low":2095,"volume":2201},67.26,1469600,{"open":2203,"close":2027,"high":2048,"low":2191,"volume":2204},67.27,1605100,{"open":2206,"close":2206,"high":2206,"low":2206,"volume":2207},67.28,1063200,{"open":2209,"close":2210,"high":2211,"low":2212,"volume":2213},68,68.04,69.09,67.95,2506600,{"open":2215,"close":2212,"high":2216,"low":2217,"volume":2218},68.06,68.48,67.77,1248800,{"open":2212,"close":2220,"high":2221,"low":2212,"volume":2222},68.12,68.44,997400,{"open":2220,"close":2037,"high":2224,"low":2215,"volume":2225},68.39,716400,{"open":2047,"close":2227,"high":2228,"low":2229,"volume":2230},68.4,68.55,68.25,1478700,{"open":2224,"close":2232,"high":2233,"low":2234,"volume":2235},68.37,68.75,68.3,1711000,{"open":2237,"close":2228,"high":2238,"low":2239,"volume":2240},68.38,68.64,68.26,1473300,{"open":2242,"close":2242,"high":2242,"low":2242,"volume":2243},68.76,858800,{"open":2245,"close":2246,"high":2247,"low":2248,"volume":2249},69.5,69.31,69.96,68.63,1926800,{"open":2251,"close":2252,"high":2253,"low":2254,"volume":2255},69.34,69.65,69.83,69.21,1789400,{"open":2252,"close":2257,"high":2258,"low":2259,"volume":2260},70.81,71.25,69.55,2582500,{"open":2257,"close":2262,"high":2263,"low":2264,"volume":2265},70.71,71.55,70.63,1603600,{"open":2262,"close":2267,"high":2268,"low":2269,"volume":2270},70.94,71.09,70.45,1783000,{"open":2272,"close":2273,"high":2274,"low":2275,"volume":2276},70.92,71,71.41,70.69,2755000,{"open":2273,"close":2278,"high":2279,"low":2280,"volume":2281},70.41,71.17,70.19,4468900,{"open":2283,"close":2283,"high":2283,"low":2283,"volume":2284},70.82,1356100,{"open":2286,"close":2287,"high":2288,"low":2289,"volume":2290},71.11,72.34,72.75,70.68,2724300,{"open":2287,"close":2292,"high":2293,"low":2294,"volume":2295},72.66,72.97,72.3,1927100,{"open":2292,"close":2297,"high":2298,"low":2299,"volume":2300},72.25,72.7,71.94,2021900,{"open":2302,"close":2303,"high":2304,"low":2305,"volume":2306},72.27,71.92,72.32,71.59,1380000,{"open":2308,"close":2302,"high":2309,"low":2310,"volume":2311},71.93,72.33,71.81,875800,{"open":2313,"close":2314,"high":2309,"low":2315,"volume":2316},72.23,71.73,71.62,1229300,{"open":2314,"close":2302,"high":2318,"low":2319,"volume":2320},72.29,71.61,1816100,{"open":2322,"close":2322,"high":2322,"low":2322,"volume":2323},72.09,1106800,{"open":2294,"close":2325,"high":2326,"low":2327,"volume":2328},72.78,72.98,71.84,1472900,{"open":2325,"close":2330,"high":2331,"low":2299,"volume":2332},72.12,72.84,1185900,{"open":2330,"close":2334,"high":2335,"low":2336,"volume":2337},72.44,72.88,72.07,1131100,{"open":2339,"close":2340,"high":2341,"low":2342,"volume":2343},72.43,70.26,72.65,70,3176400,{"open":2345,"close":2346,"high":2278,"low":2145,"volume":2347},70.3,68.19,6927700,{"open":2349,"close":2350,"high":2351,"low":2122,"volume":2352},68.16,67.37,68.29,4544800,{"open":2027,"close":2354,"high":2355,"low":2356,"volume":2357},66.3,67.4,66.2,6440100,{"open":2359,"close":2359,"high":2359,"low":2359,"volume":2360},66.21,2621800,{"open":2362,"close":1985,"high":2019,"low":1764,"volume":2363},64.8,6334900,{"open":1985,"close":2365,"high":2366,"low":2367,"volume":2368},63.91,64.42,63.61,3389300,{"open":2365,"close":2370,"high":2371,"low":2372,"volume":2373},63.41,64.34,63.33,2919500,{"open":2375,"close":2376,"high":2377,"low":2378,"volume":2379},63.4,63.24,63.99,63.14,3371800,{"open":2376,"close":2381,"high":2370,"low":2382,"volume":2383},63.26,62.54,2643100,{"open":2376,"close":2385,"high":2386,"low":1769,"volume":2387},63.65,64.18,2988600,{"open":2389,"close":2390,"high":2386,"low":2391,"volume":2392},63.63,63.75,63.28,2634000,{"open":2073,"close":2073,"high":2073,"low":2073,"volume":2394},1337700,{"open":2239,"close":2396,"high":2397,"low":2398,"volume":2399},67.62,69.14,67.09,3992000,{"open":2396,"close":2359,"high":2401,"low":2402,"volume":2403},67.79,66.05,5959500,{"open":2356,"close":2405,"high":2197,"low":2072,"volume":2406},66.34,1249300,{"open":2408,"close":2409,"high":2409,"low":2410,"volume":2411},66.36,66.8,66.32,844200,{"open":2409,"close":2051,"high":2051,"low":2413,"volume":2414},66.72,2038700,{"open":2051,"close":2212,"high":2163,"low":2416,"volume":2417},67.51,2243400,{"open":2212,"close":2419,"high":2210,"low":2048,"volume":2420},67.73,2633900,{"open":2217,"close":2217,"high":2217,"low":2217,"volume":2422},631000,{"open":2196,"close":2424,"high":2163,"low":2425,"volume":2426},67.55,66.82,896900,{"open":2424,"close":2428,"high":2429,"low":2092,"volume":2430},67.19,67.86,1223600,{"open":2432,"close":2433,"high":2100,"low":2425,"volume":2434},67.18,67.11,541600,{"open":2433,"close":2436,"high":2145,"low":2398,"volume":2437},67.45,497400,{"open":2048,"close":2439,"high":2346,"low":2027,"volume":2440},68.05,959800,{"open":2439,"close":2442,"high":2443,"low":2444,"volume":2445},67.84,68.46,67.78,855400,{"open":2442,"close":2145,"high":2447,"low":2448,"volume":2449},68.09,67.36,1554400,{"open":2100,"close":2100,"high":2100,"low":2100,"volume":2451},636400,{"open":2442,"close":2229,"high":2047,"low":2122,"volume":2453},1462500,{"open":2455,"close":2447,"high":2456,"low":2166,"volume":2457},68.21,68.62,1286900,{"open":2459,"close":2224,"high":2242,"low":2447,"volume":2460},68.11,773800,{"open":2227,"close":2462,"high":2221,"low":2463,"volume":2464},67.88,67.8,909200,{"open":2104,"close":2041,"high":2221,"low":2167,"volume":2466},731900,{"open":2041,"close":2468,"high":2469,"low":2168,"volume":2470},68.43,68.51,960400,{"open":2468,"close":2472,"high":2473,"low":2442,"volume":2474},68.01,68.52,2430000,{"open":2476,"close":2476,"high":2476,"low":2476,"volume":2477},67.82,973200,{"open":2479,"close":2480,"high":2481,"low":2482,"volume":2483},61.05,62.03,62.62,60.8,5601100,{"open":1851,"close":1969,"high":2485,"low":1965,"volume":2486},62.91,4308300,{"open":2485,"close":2488,"high":2107,"low":1969,"volume":2489},63.82,2220600,{"open":2488,"close":2491,"high":2492,"low":2493,"volume":2494},63.79,64.08,63.46,2194900,{"open":2491,"close":2496,"high":2497,"low":2498,"volume":2499},64.27,64.83,63.72,2134200,{"open":2501,"close":2371,"high":2502,"low":2503,"volume":2504},64.25,64.7,64.04,1909800,{"open":2371,"close":2506,"high":2507,"low":2367,"volume":2508},63.68,64.75,3518100,{"open":2510,"close":2510,"high":2510,"low":2510,"volume":2511},64.09,1510800,{"open":2513,"close":2514,"high":2186,"low":2515,"volume":2516},65.93,66.33,65.23,2522900,{"open":2410,"close":2518,"high":2027,"low":2065,"volume":2519},67.12,2690300,{"open":2518,"close":2521,"high":2522,"low":2523,"volume":2524},65.67,67.46,65.61,2635600,{"open":2526,"close":2527,"high":1996,"low":2528,"volume":2529},65.66,65.78,64.96,1904700,{"open":2531,"close":2532,"high":2531,"low":2510,"volume":2533},65.79,64.97,2434700,{"open":2006,"close":2535,"high":2536,"low":2537,"volume":2538},65.36,65.58,64.78,1235400,{"open":2535,"close":2540,"high":2541,"low":2078,"volume":2542},65.53,65.68,1989900,{"open":2112,"close":2112,"high":2112,"low":2112,"volume":2544},846700,{"open":2546,"close":2158,"high":2433,"low":2547,"volume":2548},65.42,65.33,1690400,{"open":2093,"close":2087,"high":2550,"low":2127,"volume":2551},67.14,1239000,{"open":2553,"close":2554,"high":2554,"low":2095,"volume":2555},66.91,67.17,811300,{"open":2554,"close":2027,"high":2145,"low":2398,"volume":2557},1095600,{"open":2027,"close":2553,"high":2448,"low":2138,"volume":2559},1417600,{"open":2553,"close":2561,"high":2562,"low":2354,"volume":2563},67.41,67.43,1946400,{"open":2561,"close":2554,"high":2565,"low":2566,"volume":2567},67.76,67.15,2373400,{"open":2569,"close":2569,"high":2569,"low":2569,"volume":2570},67.65,1338900,{"open":2572,"close":2573,"high":2574,"low":2209,"volume":2575},69.7,68.18,69.87,2956000,{"open":2577,"close":2163,"high":2221,"low":2578,"volume":2579},68.17,67.68,1713000,{"open":2162,"close":2210,"high":2447,"low":2463,"volume":2581},1040400,{"open":2210,"close":2172,"high":2041,"low":2566,"volume":2583},2088600,{"open":2053,"close":2585,"high":2419,"low":2158,"volume":2586},67.33,1310000,{"open":2588,"close":2195,"high":2094,"low":2553,"volume":2589},67.32,1214000,{"open":2092,"close":2081,"high":2122,"low":2410,"volume":2591},1641900,{"open":2409,"close":2409,"high":2409,"low":2409,"volume":2593},2278900,{"open":2595,"close":2596,"high":2518,"low":2547,"volume":2597},66.44,65.48,2453400,{"open":2596,"close":2365,"high":2013,"low":2599,"volume":2600},63.58,2323000,{"open":2365,"close":1989,"high":2602,"low":2603,"volume":2604},64.45,63.84,760500,{"open":1985,"close":2502,"high":2606,"low":2607,"volume":2608},64.88,64.2,955400,{"open":2502,"close":1985,"high":2003,"low":2610,"volume":2611},64.33,659200,{"open":2366,"close":2613,"high":2614,"low":2615,"volume":2616},64.65,64.71,64.02,1326400,{"open":2618,"close":2000,"high":2083,"low":2619,"volume":2620},64.67,64.56,1476800,{"open":2001,"close":2001,"high":2001,"low":2001,"volume":2622},1041500,0.9,false,{"by":2626,"valid_key":5,"results":2627,"execution_time":2629,"from_cache":2624},"symbol_dividends",{"PRIO3":2628},[],0.03,{"data":2631,"current_page":2659,"per_page":2660,"total_pages":2659,"total_count":2661},[2632,2638,2644,2647,2653],{"kind":8,"sector":16,"name":2633,"symbol":22,"currency":36,"change_percent":2634,"price":2635,"image":2636,"icon":2637},"Cosan",-1.2727,5.43,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fcosan.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fcosan.png",{"kind":8,"sector":16,"name":2639,"symbol":19,"currency":36,"change_percent":2640,"price":2641,"image":2642,"icon":2643},"Petrobras",-1.7898,51.58,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fpetrobras.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fpetrobras.png",{"kind":8,"sector":16,"name":2639,"symbol":18,"currency":36,"change_percent":2645,"price":2646,"image":2642,"icon":2643},-1.3367,47.24,{"kind":8,"sector":16,"name":2648,"symbol":20,"currency":36,"change_percent":2649,"price":2650,"image":2651,"icon":2652},"Petrorecôncavo",-1.1704,13.51,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fpetroreconcavo-s-a.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fpetroreconcavo-s-a.png",{"kind":8,"sector":16,"name":2654,"symbol":21,"currency":36,"change_percent":2655,"price":2656,"image":2657,"icon":2658},"Vibra Energia",2.3445,34.05,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fvibra-energia.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fvibra-energia.png",1,100,5,{"data":2663,"body":2664},{},{"type":2665,"children":2666},"root",[2667],{"type":2668,"tag":2669,"props":2670,"children":2671},"element","p",{},[2672],{"type":2673,"value":14},"text",{"by":4,"valid_key":5,"results":2675,"execution_time":33,"from_cache":5},{"PRIO3":2676},{"kind":8,"symbol":9,"name":10,"company_name":11,"document":12,"description":13,"ai_description":14,"website":15,"sector":16,"related":2677,"bookkeeper":23,"logo":2678,"financials":2679,"region":35,"currency":36,"market_time":2682,"market_cap":2683,"price":2409,"change_percent":2684,"change_price":2685,"volume":2686,"updated_at":2687},[18,19,20,21,22],{"small":25,"big":26},{"equity":28,"quota_count":29,"equity_per_share":30,"price_to_book_ratio":2680,"dividends":2681},2.246,{"yield_12m":33,"yield_12m_sum":33,"last_payment":34},{"open":38,"close":39,"timezone":40},57661.5,-1.26,-0.85,14664700,"2026-04-13 17:07:56",{"body":2689,"excerpt":-1},{"type":2665,"children":2690},[2691,3667],{"type":2668,"tag":2692,"props":2693,"children":2695,"position":-1},"code-collapse",{"name":2694},"resposta",[2696],{"type":2668,"tag":2697,"props":2698,"children":2703,"position":3666},"pre",{"className":2699,"code":2700,"language":2701,"meta":2702,"style":2702},"language-json shiki shiki-themes one-light one-dark-pro one-dark-pro","{\n  \"by\": \"symbol\",\n  \"valid_key\": true,\n  \"results\": {\n    \"PRIO3\": {\n      \"kind\": \"stock\",\n      \"symbol\": \"PRIO3\",\n      \"name\": \"Petrorio\",\n      \"company_name\": \"Petro Rio S.A.\",\n      \"document\": \"10.629.105\u002F0001-68\",\n      \"description\": \"Constitui Objeto Da Companhia A Participação em Outras Sociedades Como Sócia. Acionista Ou Quotista. Independentemente de Sua Atividade.\",\n      \"ai_description\": \"A Petrorio é uma destacada empresa do setor de petróleo e gás, atuando na exploração e produção de petróleo em campos no Brasil. Com um portfólio diversificado e ativos estratégicos, a companhia se destaca pela sua gestão eficiente e foco em inovação tecnológica, o que garante uma produção sustentável e com menor impacto ambiental. Seus principais diferenciais competitivos incluem uma sólida experiência operacional e uma forte estrutura financeira, que proporciona resiliência e capacidade de investimento em projetos de expansão. Em um contexto de crescente demanda por energia, a Petrorio se posiciona como uma opção atraente para investidores, refletindo a relevância do setor energético no Brasil e a consequente busca por liquidez no mercado acionário.\",\n      \"website\": \"http:\u002F\u002Fwww.petroriosa.com.br\u002F\",\n      \"sector\": \"Petróleo, Gás e Biocombustíveis\",\n      \"related\": [\n        \"PETR4\",\n        \"PETR3\",\n        \"RECV3\",\n        \"VBBR3\",\n        \"CSAN3\"\n      ],\n      \"bookkeeper\": \"BRASIL\",\n      \"logo\": {\n        \"small\": \"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fpetrorio.png\",\n        \"big\": \"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fpetrorio.png\"\n      },\n      \"financials\": {\n        \"equity\": 25946993000,\n        \"quota_count\": 872495263,\n        \"equity_per_share\": 29.739,\n        \"price_to_book_ratio\": 2.246,\n        \"dividends\": {\n          \"yield_12m\": 0,\n          \"yield_12m_sum\": 0,\n          \"last_payment\": null\n        }\n      },\n      \"region\": \"Brazil\u002FSao Paulo\",\n      \"currency\": \"BRL\",\n      \"market_time\": {\n        \"open\": \"10:00\",\n        \"close\": \"17:30\",\n        \"timezone\": -3\n      },\n      \"market_cap\": 57661.5,\n      \"price\": 66.8,\n      \"change_percent\": -1.26,\n      \"change_price\": -0.85,\n      \"volume\": 14664700,\n      \"updated_at\": \"2026-04-13 17:07:56\"\n    }\n  },\n  \"execution_time\": 0,\n  \"from_cache\": true\n}\n","json","",[2704],{"type":2668,"tag":2705,"props":2706,"children":2707,"position":3664},"code",{"__ignoreMap":2702},[2708,2719,2745,2768,2782,2794,2816,2838,2860,2882,2904,2926,2948,2970,2992,3006,3019,3032,3045,3058,3067,3076,3098,3111,3133,3151,3160,3173,3196,3218,3240,3262,3275,3297,3318,3336,3345,3353,3375,3396,3408,3429,3451,3468,3476,3497,3519,3540,3562,3584,3602,3610,3619,3639,3656],{"type":2668,"tag":2709,"props":2710,"children":2712,"position":-1},"span",{"class":2711,"line":2659},"line",[2713],{"type":2668,"tag":2709,"props":2714,"children":2716,"position":-1},{"style":2715},"--shiki-light:#383A42;--shiki-default:#ABB2BF;--shiki-dark:#ABB2BF",[2717],{"type":2673,"value":2718,"position":-1},"{\n",{"type":2668,"tag":2709,"props":2720,"children":2722,"position":-1},{"class":2711,"line":2721},2,[2723,2729,2734,2740],{"type":2668,"tag":2709,"props":2724,"children":2726,"position":-1},{"style":2725},"--shiki-light:#E45649;--shiki-default:#E06C75;--shiki-dark:#E06C75",[2727],{"type":2673,"value":2728,"position":-1},"  \"by\"",{"type":2668,"tag":2709,"props":2730,"children":2731,"position":-1},{"style":2715},[2732],{"type":2673,"value":2733,"position":-1},": ",{"type":2668,"tag":2709,"props":2735,"children":2737,"position":-1},{"style":2736},"--shiki-light:#50A14F;--shiki-default:#98C379;--shiki-dark:#98C379",[2738],{"type":2673,"value":2739,"position":-1},"\"symbol\"",{"type":2668,"tag":2709,"props":2741,"children":2742,"position":-1},{"style":2715},[2743],{"type":2673,"value":2744,"position":-1},",\n",{"type":2668,"tag":2709,"props":2746,"children":2748,"position":-1},{"class":2711,"line":2747},3,[2749,2754,2758,2764],{"type":2668,"tag":2709,"props":2750,"children":2751,"position":-1},{"style":2725},[2752],{"type":2673,"value":2753,"position":-1},"  \"valid_key\"",{"type":2668,"tag":2709,"props":2755,"children":2756,"position":-1},{"style":2715},[2757],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2759,"children":2761,"position":-1},{"style":2760},"--shiki-light:#0184BC;--shiki-default:#D19A66;--shiki-dark:#D19A66",[2762],{"type":2673,"value":2763,"position":-1},"true",{"type":2668,"tag":2709,"props":2765,"children":2766,"position":-1},{"style":2715},[2767],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2769,"children":2771,"position":-1},{"class":2711,"line":2770},4,[2772,2777],{"type":2668,"tag":2709,"props":2773,"children":2774,"position":-1},{"style":2725},[2775],{"type":2673,"value":2776,"position":-1},"  \"results\"",{"type":2668,"tag":2709,"props":2778,"children":2779,"position":-1},{"style":2715},[2780],{"type":2673,"value":2781,"position":-1},": {\n",{"type":2668,"tag":2709,"props":2783,"children":2784,"position":-1},{"class":2711,"line":2661},[2785,2790],{"type":2668,"tag":2709,"props":2786,"children":2787,"position":-1},{"style":2725},[2788],{"type":2673,"value":2789,"position":-1},"    \"PRIO3\"",{"type":2668,"tag":2709,"props":2791,"children":2792,"position":-1},{"style":2715},[2793],{"type":2673,"value":2781,"position":-1},{"type":2668,"tag":2709,"props":2795,"children":2797,"position":-1},{"class":2711,"line":2796},6,[2798,2803,2807,2812],{"type":2668,"tag":2709,"props":2799,"children":2800,"position":-1},{"style":2725},[2801],{"type":2673,"value":2802,"position":-1},"      \"kind\"",{"type":2668,"tag":2709,"props":2804,"children":2805,"position":-1},{"style":2715},[2806],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2808,"children":2809,"position":-1},{"style":2736},[2810],{"type":2673,"value":2811,"position":-1},"\"stock\"",{"type":2668,"tag":2709,"props":2813,"children":2814,"position":-1},{"style":2715},[2815],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2817,"children":2819,"position":-1},{"class":2711,"line":2818},7,[2820,2825,2829,2834],{"type":2668,"tag":2709,"props":2821,"children":2822,"position":-1},{"style":2725},[2823],{"type":2673,"value":2824,"position":-1},"      \"symbol\"",{"type":2668,"tag":2709,"props":2826,"children":2827,"position":-1},{"style":2715},[2828],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2830,"children":2831,"position":-1},{"style":2736},[2832],{"type":2673,"value":2833,"position":-1},"\"PRIO3\"",{"type":2668,"tag":2709,"props":2835,"children":2836,"position":-1},{"style":2715},[2837],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2839,"children":2841,"position":-1},{"class":2711,"line":2840},8,[2842,2847,2851,2856],{"type":2668,"tag":2709,"props":2843,"children":2844,"position":-1},{"style":2725},[2845],{"type":2673,"value":2846,"position":-1},"      \"name\"",{"type":2668,"tag":2709,"props":2848,"children":2849,"position":-1},{"style":2715},[2850],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2852,"children":2853,"position":-1},{"style":2736},[2854],{"type":2673,"value":2855,"position":-1},"\"Petrorio\"",{"type":2668,"tag":2709,"props":2857,"children":2858,"position":-1},{"style":2715},[2859],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2861,"children":2863,"position":-1},{"class":2711,"line":2862},9,[2864,2869,2873,2878],{"type":2668,"tag":2709,"props":2865,"children":2866,"position":-1},{"style":2725},[2867],{"type":2673,"value":2868,"position":-1},"      \"company_name\"",{"type":2668,"tag":2709,"props":2870,"children":2871,"position":-1},{"style":2715},[2872],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2874,"children":2875,"position":-1},{"style":2736},[2876],{"type":2673,"value":2877,"position":-1},"\"Petro Rio S.A.\"",{"type":2668,"tag":2709,"props":2879,"children":2880,"position":-1},{"style":2715},[2881],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2883,"children":2885,"position":-1},{"class":2711,"line":2884},10,[2886,2891,2895,2900],{"type":2668,"tag":2709,"props":2887,"children":2888,"position":-1},{"style":2725},[2889],{"type":2673,"value":2890,"position":-1},"      \"document\"",{"type":2668,"tag":2709,"props":2892,"children":2893,"position":-1},{"style":2715},[2894],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2896,"children":2897,"position":-1},{"style":2736},[2898],{"type":2673,"value":2899,"position":-1},"\"10.629.105\u002F0001-68\"",{"type":2668,"tag":2709,"props":2901,"children":2902,"position":-1},{"style":2715},[2903],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2905,"children":2907,"position":-1},{"class":2711,"line":2906},11,[2908,2913,2917,2922],{"type":2668,"tag":2709,"props":2909,"children":2910,"position":-1},{"style":2725},[2911],{"type":2673,"value":2912,"position":-1},"      \"description\"",{"type":2668,"tag":2709,"props":2914,"children":2915,"position":-1},{"style":2715},[2916],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2918,"children":2919,"position":-1},{"style":2736},[2920],{"type":2673,"value":2921,"position":-1},"\"Constitui Objeto Da Companhia A Participação em Outras Sociedades Como Sócia. Acionista Ou Quotista. Independentemente de Sua Atividade.\"",{"type":2668,"tag":2709,"props":2923,"children":2924,"position":-1},{"style":2715},[2925],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2927,"children":2929,"position":-1},{"class":2711,"line":2928},12,[2930,2935,2939,2944],{"type":2668,"tag":2709,"props":2931,"children":2932,"position":-1},{"style":2725},[2933],{"type":2673,"value":2934,"position":-1},"      \"ai_description\"",{"type":2668,"tag":2709,"props":2936,"children":2937,"position":-1},{"style":2715},[2938],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2940,"children":2941,"position":-1},{"style":2736},[2942],{"type":2673,"value":2943,"position":-1},"\"A Petrorio é uma destacada empresa do setor de petróleo e gás, atuando na exploração e produção de petróleo em campos no Brasil. Com um portfólio diversificado e ativos estratégicos, a companhia se destaca pela sua gestão eficiente e foco em inovação tecnológica, o que garante uma produção sustentável e com menor impacto ambiental. Seus principais diferenciais competitivos incluem uma sólida experiência operacional e uma forte estrutura financeira, que proporciona resiliência e capacidade de investimento em projetos de expansão. Em um contexto de crescente demanda por energia, a Petrorio se posiciona como uma opção atraente para investidores, refletindo a relevância do setor energético no Brasil e a consequente busca por liquidez no mercado acionário.\"",{"type":2668,"tag":2709,"props":2945,"children":2946,"position":-1},{"style":2715},[2947],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2949,"children":2951,"position":-1},{"class":2711,"line":2950},13,[2952,2957,2961,2966],{"type":2668,"tag":2709,"props":2953,"children":2954,"position":-1},{"style":2725},[2955],{"type":2673,"value":2956,"position":-1},"      \"website\"",{"type":2668,"tag":2709,"props":2958,"children":2959,"position":-1},{"style":2715},[2960],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2962,"children":2963,"position":-1},{"style":2736},[2964],{"type":2673,"value":2965,"position":-1},"\"http:\u002F\u002Fwww.petroriosa.com.br\u002F\"",{"type":2668,"tag":2709,"props":2967,"children":2968,"position":-1},{"style":2715},[2969],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2971,"children":2973,"position":-1},{"class":2711,"line":2972},14,[2974,2979,2983,2988],{"type":2668,"tag":2709,"props":2975,"children":2976,"position":-1},{"style":2725},[2977],{"type":2673,"value":2978,"position":-1},"      \"sector\"",{"type":2668,"tag":2709,"props":2980,"children":2981,"position":-1},{"style":2715},[2982],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":2984,"children":2985,"position":-1},{"style":2736},[2986],{"type":2673,"value":2987,"position":-1},"\"Petróleo, Gás e Biocombustíveis\"",{"type":2668,"tag":2709,"props":2989,"children":2990,"position":-1},{"style":2715},[2991],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":2993,"children":2995,"position":-1},{"class":2711,"line":2994},15,[2996,3001],{"type":2668,"tag":2709,"props":2997,"children":2998,"position":-1},{"style":2725},[2999],{"type":2673,"value":3000,"position":-1},"      \"related\"",{"type":2668,"tag":2709,"props":3002,"children":3003,"position":-1},{"style":2715},[3004],{"type":2673,"value":3005,"position":-1},": [\n",{"type":2668,"tag":2709,"props":3007,"children":3009,"position":-1},{"class":2711,"line":3008},16,[3010,3015],{"type":2668,"tag":2709,"props":3011,"children":3012,"position":-1},{"style":2736},[3013],{"type":2673,"value":3014,"position":-1},"        \"PETR4\"",{"type":2668,"tag":2709,"props":3016,"children":3017,"position":-1},{"style":2715},[3018],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3020,"children":3022,"position":-1},{"class":2711,"line":3021},17,[3023,3028],{"type":2668,"tag":2709,"props":3024,"children":3025,"position":-1},{"style":2736},[3026],{"type":2673,"value":3027,"position":-1},"        \"PETR3\"",{"type":2668,"tag":2709,"props":3029,"children":3030,"position":-1},{"style":2715},[3031],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3033,"children":3035,"position":-1},{"class":2711,"line":3034},18,[3036,3041],{"type":2668,"tag":2709,"props":3037,"children":3038,"position":-1},{"style":2736},[3039],{"type":2673,"value":3040,"position":-1},"        \"RECV3\"",{"type":2668,"tag":2709,"props":3042,"children":3043,"position":-1},{"style":2715},[3044],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3046,"children":3048,"position":-1},{"class":2711,"line":3047},19,[3049,3054],{"type":2668,"tag":2709,"props":3050,"children":3051,"position":-1},{"style":2736},[3052],{"type":2673,"value":3053,"position":-1},"        \"VBBR3\"",{"type":2668,"tag":2709,"props":3055,"children":3056,"position":-1},{"style":2715},[3057],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3059,"children":3061,"position":-1},{"class":2711,"line":3060},20,[3062],{"type":2668,"tag":2709,"props":3063,"children":3064,"position":-1},{"style":2736},[3065],{"type":2673,"value":3066,"position":-1},"        \"CSAN3\"\n",{"type":2668,"tag":2709,"props":3068,"children":3070,"position":-1},{"class":2711,"line":3069},21,[3071],{"type":2668,"tag":2709,"props":3072,"children":3073,"position":-1},{"style":2715},[3074],{"type":2673,"value":3075,"position":-1},"      ],\n",{"type":2668,"tag":2709,"props":3077,"children":3079,"position":-1},{"class":2711,"line":3078},22,[3080,3085,3089,3094],{"type":2668,"tag":2709,"props":3081,"children":3082,"position":-1},{"style":2725},[3083],{"type":2673,"value":3084,"position":-1},"      \"bookkeeper\"",{"type":2668,"tag":2709,"props":3086,"children":3087,"position":-1},{"style":2715},[3088],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3090,"children":3091,"position":-1},{"style":2736},[3092],{"type":2673,"value":3093,"position":-1},"\"BRASIL\"",{"type":2668,"tag":2709,"props":3095,"children":3096,"position":-1},{"style":2715},[3097],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3099,"children":3101,"position":-1},{"class":2711,"line":3100},23,[3102,3107],{"type":2668,"tag":2709,"props":3103,"children":3104,"position":-1},{"style":2725},[3105],{"type":2673,"value":3106,"position":-1},"      \"logo\"",{"type":2668,"tag":2709,"props":3108,"children":3109,"position":-1},{"style":2715},[3110],{"type":2673,"value":2781,"position":-1},{"type":2668,"tag":2709,"props":3112,"children":3114,"position":-1},{"class":2711,"line":3113},24,[3115,3120,3124,3129],{"type":2668,"tag":2709,"props":3116,"children":3117,"position":-1},{"style":2725},[3118],{"type":2673,"value":3119,"position":-1},"        \"small\"",{"type":2668,"tag":2709,"props":3121,"children":3122,"position":-1},{"style":2715},[3123],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3125,"children":3126,"position":-1},{"style":2736},[3127],{"type":2673,"value":3128,"position":-1},"\"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fpetrorio.png\"",{"type":2668,"tag":2709,"props":3130,"children":3131,"position":-1},{"style":2715},[3132],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3134,"children":3136,"position":-1},{"class":2711,"line":3135},25,[3137,3142,3146],{"type":2668,"tag":2709,"props":3138,"children":3139,"position":-1},{"style":2725},[3140],{"type":2673,"value":3141,"position":-1},"        \"big\"",{"type":2668,"tag":2709,"props":3143,"children":3144,"position":-1},{"style":2715},[3145],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3147,"children":3148,"position":-1},{"style":2736},[3149],{"type":2673,"value":3150,"position":-1},"\"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fpetrorio.png\"\n",{"type":2668,"tag":2709,"props":3152,"children":3154,"position":-1},{"class":2711,"line":3153},26,[3155],{"type":2668,"tag":2709,"props":3156,"children":3157,"position":-1},{"style":2715},[3158],{"type":2673,"value":3159,"position":-1},"      },\n",{"type":2668,"tag":2709,"props":3161,"children":3163,"position":-1},{"class":2711,"line":3162},27,[3164,3169],{"type":2668,"tag":2709,"props":3165,"children":3166,"position":-1},{"style":2725},[3167],{"type":2673,"value":3168,"position":-1},"      \"financials\"",{"type":2668,"tag":2709,"props":3170,"children":3171,"position":-1},{"style":2715},[3172],{"type":2673,"value":2781,"position":-1},{"type":2668,"tag":2709,"props":3174,"children":3176,"position":-1},{"class":2711,"line":3175},28,[3177,3182,3186,3192],{"type":2668,"tag":2709,"props":3178,"children":3179,"position":-1},{"style":2725},[3180],{"type":2673,"value":3181,"position":-1},"        \"equity\"",{"type":2668,"tag":2709,"props":3183,"children":3184,"position":-1},{"style":2715},[3185],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3187,"children":3189,"position":-1},{"style":3188},"--shiki-light:#986801;--shiki-default:#D19A66;--shiki-dark:#D19A66",[3190],{"type":2673,"value":3191,"position":-1},"25946993000",{"type":2668,"tag":2709,"props":3193,"children":3194,"position":-1},{"style":2715},[3195],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3197,"children":3199,"position":-1},{"class":2711,"line":3198},29,[3200,3205,3209,3214],{"type":2668,"tag":2709,"props":3201,"children":3202,"position":-1},{"style":2725},[3203],{"type":2673,"value":3204,"position":-1},"        \"quota_count\"",{"type":2668,"tag":2709,"props":3206,"children":3207,"position":-1},{"style":2715},[3208],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3210,"children":3211,"position":-1},{"style":3188},[3212],{"type":2673,"value":3213,"position":-1},"872495263",{"type":2668,"tag":2709,"props":3215,"children":3216,"position":-1},{"style":2715},[3217],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3219,"children":3221,"position":-1},{"class":2711,"line":3220},30,[3222,3227,3231,3236],{"type":2668,"tag":2709,"props":3223,"children":3224,"position":-1},{"style":2725},[3225],{"type":2673,"value":3226,"position":-1},"        \"equity_per_share\"",{"type":2668,"tag":2709,"props":3228,"children":3229,"position":-1},{"style":2715},[3230],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3232,"children":3233,"position":-1},{"style":3188},[3234],{"type":2673,"value":3235,"position":-1},"29.739",{"type":2668,"tag":2709,"props":3237,"children":3238,"position":-1},{"style":2715},[3239],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3241,"children":3243,"position":-1},{"class":2711,"line":3242},31,[3244,3249,3253,3258],{"type":2668,"tag":2709,"props":3245,"children":3246,"position":-1},{"style":2725},[3247],{"type":2673,"value":3248,"position":-1},"        \"price_to_book_ratio\"",{"type":2668,"tag":2709,"props":3250,"children":3251,"position":-1},{"style":2715},[3252],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3254,"children":3255,"position":-1},{"style":3188},[3256],{"type":2673,"value":3257,"position":-1},"2.246",{"type":2668,"tag":2709,"props":3259,"children":3260,"position":-1},{"style":2715},[3261],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3263,"children":3265,"position":-1},{"class":2711,"line":3264},32,[3266,3271],{"type":2668,"tag":2709,"props":3267,"children":3268,"position":-1},{"style":2725},[3269],{"type":2673,"value":3270,"position":-1},"        \"dividends\"",{"type":2668,"tag":2709,"props":3272,"children":3273,"position":-1},{"style":2715},[3274],{"type":2673,"value":2781,"position":-1},{"type":2668,"tag":2709,"props":3276,"children":3278,"position":-1},{"class":2711,"line":3277},33,[3279,3284,3288,3293],{"type":2668,"tag":2709,"props":3280,"children":3281,"position":-1},{"style":2725},[3282],{"type":2673,"value":3283,"position":-1},"          \"yield_12m\"",{"type":2668,"tag":2709,"props":3285,"children":3286,"position":-1},{"style":2715},[3287],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3289,"children":3290,"position":-1},{"style":3188},[3291],{"type":2673,"value":3292,"position":-1},"0",{"type":2668,"tag":2709,"props":3294,"children":3295,"position":-1},{"style":2715},[3296],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3298,"children":3300,"position":-1},{"class":2711,"line":3299},34,[3301,3306,3310,3314],{"type":2668,"tag":2709,"props":3302,"children":3303,"position":-1},{"style":2725},[3304],{"type":2673,"value":3305,"position":-1},"          \"yield_12m_sum\"",{"type":2668,"tag":2709,"props":3307,"children":3308,"position":-1},{"style":2715},[3309],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3311,"children":3312,"position":-1},{"style":3188},[3313],{"type":2673,"value":3292,"position":-1},{"type":2668,"tag":2709,"props":3315,"children":3316,"position":-1},{"style":2715},[3317],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3319,"children":3321,"position":-1},{"class":2711,"line":3320},35,[3322,3327,3331],{"type":2668,"tag":2709,"props":3323,"children":3324,"position":-1},{"style":2725},[3325],{"type":2673,"value":3326,"position":-1},"          \"last_payment\"",{"type":2668,"tag":2709,"props":3328,"children":3329,"position":-1},{"style":2715},[3330],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3332,"children":3333,"position":-1},{"style":2760},[3334],{"type":2673,"value":3335,"position":-1},"null\n",{"type":2668,"tag":2709,"props":3337,"children":3339,"position":-1},{"class":2711,"line":3338},36,[3340],{"type":2668,"tag":2709,"props":3341,"children":3342,"position":-1},{"style":2715},[3343],{"type":2673,"value":3344,"position":-1},"        }\n",{"type":2668,"tag":2709,"props":3346,"children":3348,"position":-1},{"class":2711,"line":3347},37,[3349],{"type":2668,"tag":2709,"props":3350,"children":3351,"position":-1},{"style":2715},[3352],{"type":2673,"value":3159,"position":-1},{"type":2668,"tag":2709,"props":3354,"children":3356,"position":-1},{"class":2711,"line":3355},38,[3357,3362,3366,3371],{"type":2668,"tag":2709,"props":3358,"children":3359,"position":-1},{"style":2725},[3360],{"type":2673,"value":3361,"position":-1},"      \"region\"",{"type":2668,"tag":2709,"props":3363,"children":3364,"position":-1},{"style":2715},[3365],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3367,"children":3368,"position":-1},{"style":2736},[3369],{"type":2673,"value":3370,"position":-1},"\"Brazil\u002FSao Paulo\"",{"type":2668,"tag":2709,"props":3372,"children":3373,"position":-1},{"style":2715},[3374],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3376,"children":3377,"position":-1},{"class":2711,"line":68},[3378,3383,3387,3392],{"type":2668,"tag":2709,"props":3379,"children":3380,"position":-1},{"style":2725},[3381],{"type":2673,"value":3382,"position":-1},"      \"currency\"",{"type":2668,"tag":2709,"props":3384,"children":3385,"position":-1},{"style":2715},[3386],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3388,"children":3389,"position":-1},{"style":2736},[3390],{"type":2673,"value":3391,"position":-1},"\"BRL\"",{"type":2668,"tag":2709,"props":3393,"children":3394,"position":-1},{"style":2715},[3395],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3397,"children":3398,"position":-1},{"class":2711,"line":157},[3399,3404],{"type":2668,"tag":2709,"props":3400,"children":3401,"position":-1},{"style":2725},[3402],{"type":2673,"value":3403,"position":-1},"      \"market_time\"",{"type":2668,"tag":2709,"props":3405,"children":3406,"position":-1},{"style":2715},[3407],{"type":2673,"value":2781,"position":-1},{"type":2668,"tag":2709,"props":3409,"children":3410,"position":-1},{"class":2711,"line":275},[3411,3416,3420,3425],{"type":2668,"tag":2709,"props":3412,"children":3413,"position":-1},{"style":2725},[3414],{"type":2673,"value":3415,"position":-1},"        \"open\"",{"type":2668,"tag":2709,"props":3417,"children":3418,"position":-1},{"style":2715},[3419],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3421,"children":3422,"position":-1},{"style":2736},[3423],{"type":2673,"value":3424,"position":-1},"\"10:00\"",{"type":2668,"tag":2709,"props":3426,"children":3427,"position":-1},{"style":2715},[3428],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3430,"children":3432,"position":-1},{"class":2711,"line":3431},42,[3433,3438,3442,3447],{"type":2668,"tag":2709,"props":3434,"children":3435,"position":-1},{"style":2725},[3436],{"type":2673,"value":3437,"position":-1},"        \"close\"",{"type":2668,"tag":2709,"props":3439,"children":3440,"position":-1},{"style":2715},[3441],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3443,"children":3444,"position":-1},{"style":2736},[3445],{"type":2673,"value":3446,"position":-1},"\"17:30\"",{"type":2668,"tag":2709,"props":3448,"children":3449,"position":-1},{"style":2715},[3450],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3452,"children":3453,"position":-1},{"class":2711,"line":425},[3454,3459,3463],{"type":2668,"tag":2709,"props":3455,"children":3456,"position":-1},{"style":2725},[3457],{"type":2673,"value":3458,"position":-1},"        \"timezone\"",{"type":2668,"tag":2709,"props":3460,"children":3461,"position":-1},{"style":2715},[3462],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3464,"children":3465,"position":-1},{"style":3188},[3466],{"type":2673,"value":3467,"position":-1},"-3\n",{"type":2668,"tag":2709,"props":3469,"children":3471,"position":-1},{"class":2711,"line":3470},44,[3472],{"type":2668,"tag":2709,"props":3473,"children":3474,"position":-1},{"style":2715},[3475],{"type":2673,"value":3159,"position":-1},{"type":2668,"tag":2709,"props":3477,"children":3478,"position":-1},{"class":2711,"line":614},[3479,3484,3488,3493],{"type":2668,"tag":2709,"props":3480,"children":3481,"position":-1},{"style":2725},[3482],{"type":2673,"value":3483,"position":-1},"      \"market_cap\"",{"type":2668,"tag":2709,"props":3485,"children":3486,"position":-1},{"style":2715},[3487],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3489,"children":3490,"position":-1},{"style":3188},[3491],{"type":2673,"value":3492,"position":-1},"57661.5",{"type":2668,"tag":2709,"props":3494,"children":3495,"position":-1},{"style":2715},[3496],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3498,"children":3500,"position":-1},{"class":2711,"line":3499},46,[3501,3506,3510,3515],{"type":2668,"tag":2709,"props":3502,"children":3503,"position":-1},{"style":2725},[3504],{"type":2673,"value":3505,"position":-1},"      \"price\"",{"type":2668,"tag":2709,"props":3507,"children":3508,"position":-1},{"style":2715},[3509],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3511,"children":3512,"position":-1},{"style":3188},[3513],{"type":2673,"value":3514,"position":-1},"66.8",{"type":2668,"tag":2709,"props":3516,"children":3517,"position":-1},{"style":2715},[3518],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3520,"children":3521,"position":-1},{"class":2711,"line":697},[3522,3527,3531,3536],{"type":2668,"tag":2709,"props":3523,"children":3524,"position":-1},{"style":2725},[3525],{"type":2673,"value":3526,"position":-1},"      \"change_percent\"",{"type":2668,"tag":2709,"props":3528,"children":3529,"position":-1},{"style":2715},[3530],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3532,"children":3533,"position":-1},{"style":3188},[3534],{"type":2673,"value":3535,"position":-1},"-1.26",{"type":2668,"tag":2709,"props":3537,"children":3538,"position":-1},{"style":2715},[3539],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3541,"children":3543,"position":-1},{"class":2711,"line":3542},48,[3544,3549,3553,3558],{"type":2668,"tag":2709,"props":3545,"children":3546,"position":-1},{"style":2725},[3547],{"type":2673,"value":3548,"position":-1},"      \"change_price\"",{"type":2668,"tag":2709,"props":3550,"children":3551,"position":-1},{"style":2715},[3552],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3554,"children":3555,"position":-1},{"style":3188},[3556],{"type":2673,"value":3557,"position":-1},"-0.85",{"type":2668,"tag":2709,"props":3559,"children":3560,"position":-1},{"style":2715},[3561],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3563,"children":3565,"position":-1},{"class":2711,"line":3564},49,[3566,3571,3575,3580],{"type":2668,"tag":2709,"props":3567,"children":3568,"position":-1},{"style":2725},[3569],{"type":2673,"value":3570,"position":-1},"      \"volume\"",{"type":2668,"tag":2709,"props":3572,"children":3573,"position":-1},{"style":2715},[3574],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3576,"children":3577,"position":-1},{"style":3188},[3578],{"type":2673,"value":3579,"position":-1},"14664700",{"type":2668,"tag":2709,"props":3581,"children":3582,"position":-1},{"style":2715},[3583],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3585,"children":3587,"position":-1},{"class":2711,"line":3586},50,[3588,3593,3597],{"type":2668,"tag":2709,"props":3589,"children":3590,"position":-1},{"style":2725},[3591],{"type":2673,"value":3592,"position":-1},"      \"updated_at\"",{"type":2668,"tag":2709,"props":3594,"children":3595,"position":-1},{"style":2715},[3596],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3598,"children":3599,"position":-1},{"style":2736},[3600],{"type":2673,"value":3601,"position":-1},"\"2026-04-13 17:07:56\"\n",{"type":2668,"tag":2709,"props":3603,"children":3604,"position":-1},{"class":2711,"line":1154},[3605],{"type":2668,"tag":2709,"props":3606,"children":3607,"position":-1},{"style":2715},[3608],{"type":2673,"value":3609,"position":-1},"    }\n",{"type":2668,"tag":2709,"props":3611,"children":3613,"position":-1},{"class":2711,"line":3612},52,[3614],{"type":2668,"tag":2709,"props":3615,"children":3616,"position":-1},{"style":2715},[3617],{"type":2673,"value":3618,"position":-1},"  },\n",{"type":2668,"tag":2709,"props":3620,"children":3621,"position":-1},{"class":2711,"line":1196},[3622,3627,3631,3635],{"type":2668,"tag":2709,"props":3623,"children":3624,"position":-1},{"style":2725},[3625],{"type":2673,"value":3626,"position":-1},"  \"execution_time\"",{"type":2668,"tag":2709,"props":3628,"children":3629,"position":-1},{"style":2715},[3630],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3632,"children":3633,"position":-1},{"style":3188},[3634],{"type":2673,"value":3292,"position":-1},{"type":2668,"tag":2709,"props":3636,"children":3637,"position":-1},{"style":2715},[3638],{"type":2673,"value":2744,"position":-1},{"type":2668,"tag":2709,"props":3640,"children":3641,"position":-1},{"class":2711,"line":1200},[3642,3647,3651],{"type":2668,"tag":2709,"props":3643,"children":3644,"position":-1},{"style":2725},[3645],{"type":2673,"value":3646,"position":-1},"  \"from_cache\"",{"type":2668,"tag":2709,"props":3648,"children":3649,"position":-1},{"style":2715},[3650],{"type":2673,"value":2733,"position":-1},{"type":2668,"tag":2709,"props":3652,"children":3653,"position":-1},{"style":2760},[3654],{"type":2673,"value":3655,"position":-1},"true\n",{"type":2668,"tag":2709,"props":3657,"children":3658,"position":-1},{"class":2711,"line":1320},[3659],{"type":2668,"tag":2709,"props":3660,"children":3661,"position":-1},{"style":2715},[3662],{"type":2673,"value":3663,"position":-1},"}\n",{"start":3277,"end":3665},2344,{"start":3277,"end":3665},{"type":2668,"tag":3668,"props":3669,"children":3670,"position":-1},"style",{},[3671],{"type":2673,"value":3672,"position":-1},"html .light .shiki span {color: var(--shiki-light);background: var(--shiki-light-bg);font-style: var(--shiki-light-font-style);font-weight: var(--shiki-light-font-weight);text-decoration: var(--shiki-light-text-decoration);}html.light .shiki span {color: var(--shiki-light);background: var(--shiki-light-bg);font-style: var(--shiki-light-font-style);font-weight: var(--shiki-light-font-weight);text-decoration: var(--shiki-light-text-decoration);}html .default .shiki span {color: var(--shiki-default);background: var(--shiki-default-bg);font-style: var(--shiki-default-font-style);font-weight: var(--shiki-default-font-weight);text-decoration: var(--shiki-default-text-decoration);}html .shiki span {color: var(--shiki-default);background: var(--shiki-default-bg);font-style: var(--shiki-default-font-style);font-weight: var(--shiki-default-font-weight);text-decoration: var(--shiki-default-text-decoration);}html .dark .shiki span {color: var(--shiki-dark);background: var(--shiki-dark-bg);font-style: var(--shiki-dark-font-style);font-weight: var(--shiki-dark-font-weight);text-decoration: var(--shiki-dark-text-decoration);}html.dark .shiki span {color: var(--shiki-dark);background: var(--shiki-dark-bg);font-style: var(--shiki-dark-font-style);font-weight: var(--shiki-dark-font-weight);text-decoration: var(--shiki-dark-text-decoration);}"]