[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7zIUR9M_RTphfH3jhzbwkjymTOnuKKxLM0FdTfdYYTU":3,"$fgVJ_oS2lzaSOukJOUfnEHQ5SCSNBvGpC9EpgV_mddWk":47,"$fNDhVqxpbI04L42cXvyJ6ws4quCDH5fJhPOXMBeVN42o":53,"$ffA0y7nPxM4OVJI9PoZfoKGIsOeWSsqfovKQ9AzW4CrM":89,"mdc--gkqy3a-key":1198,"\u002Ffinance\u002Fstock_price?symbol=PTBL3":1210,"mdc--gmph0z-key":1224},{"by":4,"valid_key":5,"results":6,"execution_time":33,"from_cache":5},"symbol",true,{"PTBL3":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","PTBL3","Portobello","Pbg S\u002FA","83.475.913\u002F0001-91","","A Portobello é uma das líderes do setor de revestimentos cerâmicos no Brasil, destacando-se pela inovação e qualidade de seus produtos, que incluem pisos e revestimentos para ambientes residenciais e comerciais. Com uma forte presença no mercado, a empresa combina tecnologia de ponta com design diferenciado, oferecendo soluções que atendem às necessidades de um público diversificado. Seu comprometimento com a sustentabilidade e a eficiência operacional a tornam um destaque no segmento, impulsionando seu crescimento e robustez financeira. Com uma sólida estratégia de expansão e adaptabilidade às tendências do mercado, a Portobello se posiciona como referência no setor de construção e decoração, essencial para o desenvolvimento da infraestrutura e do mercado imobiliário brasileiro.","http:\u002F\u002Fwww.portobello.com.br\u002F","Produtos para Construção",[18,19,20,21,22],"FLRY3","RDOR3","QUAL3","ODPV3","FRAS3","ITAU CORRETORA ACOES",{"small":25,"big":26},"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fportobello.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fportobello.png",{"equity":28,"quota_count":29,"equity_per_share":30,"price_to_book_ratio":31,"dividends":32},194535000,140986886,1.38,1.884,{"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",-3,366.57,2.6,4,0.1,844100,"2026-04-17 17:12:31",{"by":48,"valid_key":5,"results":49,"execution_time":51,"from_cache":52},"symbol_dividends",{"PTBL3":50},[],0.01,false,{"data":54,"current_page":77,"per_page":87,"total_pages":77,"total_count":88},[55,62,69,75,81],{"kind":8,"sector":56,"name":57,"symbol":18,"currency":36,"change_percent":58,"price":59,"image":60,"icon":61},"Saúde","Fleury",-2.57,16.65,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Ffleury.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Ffleury.png",{"kind":8,"sector":63,"name":64,"symbol":22,"currency":36,"change_percent":65,"price":66,"image":67,"icon":68},"Material Rodoviário","Fras-le",-0.18,22.01,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Ffras-le.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Ffras-le.png",{"kind":8,"sector":56,"name":70,"symbol":21,"currency":36,"change_percent":71,"price":72,"image":73,"icon":74},"Odontoprev",-0.13,15.78,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fodontoprev.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fodontoprev.png",{"kind":8,"sector":56,"name":76,"symbol":20,"currency":36,"change_percent":77,"price":78,"image":79,"icon":80},"Qualicorp",1,2.02,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fqualicorp.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fqualicorp.png",{"kind":8,"sector":56,"name":82,"symbol":19,"currency":36,"change_percent":83,"price":84,"image":85,"icon":86},"Rede D'Or",1.99,40.03,"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Frede-d-or.png","https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Frede-d-or.png",100,5,{"by":90,"sample_by":91,"valid_key":5,"results":92,"execution_time":1197,"from_cache":52},"days_ago","1h",{"PTBL3":93},{"2025-12-26T13:00:00.000000Z":94,"2025-12-26T14:00:00.000000Z":98,"2025-12-26T15:00:00.000000Z":102,"2025-12-26T16:00:00.000000Z":105,"2025-12-26T17:00:00.000000Z":107,"2025-12-26T18:00:00.000000Z":109,"2025-12-26T19:00:00.000000Z":112,"2025-12-26T20:00:00.000000Z":114,"2025-12-29T13:00:00.000000Z":116,"2025-12-29T14:00:00.000000Z":119,"2025-12-29T15:00:00.000000Z":121,"2025-12-29T16:00:00.000000Z":123,"2025-12-29T17:00:00.000000Z":125,"2025-12-29T18:00:00.000000Z":127,"2025-12-29T19:00:00.000000Z":129,"2025-12-29T20:00:00.000000Z":131,"2025-12-30T13:00:00.000000Z":133,"2025-12-30T14:00:00.000000Z":135,"2025-12-30T15:00:00.000000Z":137,"2025-12-30T16:00:00.000000Z":138,"2025-12-30T17:00:00.000000Z":140,"2025-12-30T18:00:00.000000Z":142,"2025-12-30T19:00:00.000000Z":145,"2025-12-30T20:00:00.000000Z":147,"2026-01-02T13:00:00.000000Z":149,"2026-01-02T14:00:00.000000Z":153,"2026-01-02T15:00:00.000000Z":155,"2026-01-02T16:00:00.000000Z":158,"2026-01-02T17:00:00.000000Z":161,"2026-01-02T18:00:00.000000Z":163,"2026-01-02T19:00:00.000000Z":166,"2026-01-02T20:00:00.000000Z":168,"2026-01-05T13:00:00.000000Z":169,"2026-01-05T14:00:00.000000Z":172,"2026-01-05T15:00:00.000000Z":176,"2026-01-05T16:00:00.000000Z":177,"2026-01-05T17:00:00.000000Z":179,"2026-01-05T18:00:00.000000Z":182,"2026-01-05T19:00:00.000000Z":183,"2026-01-05T20:00:00.000000Z":185,"2026-01-06T13:00:00.000000Z":187,"2026-01-06T14:00:00.000000Z":189,"2026-01-06T15:00:00.000000Z":191,"2026-01-06T16:00:00.000000Z":193,"2026-01-06T17:00:00.000000Z":197,"2026-01-06T18:00:00.000000Z":201,"2026-01-06T19:00:00.000000Z":203,"2026-01-06T20:00:00.000000Z":205,"2026-01-07T13:00:00.000000Z":206,"2026-01-07T14:00:00.000000Z":207,"2026-01-07T15:00:00.000000Z":209,"2026-01-07T16:00:00.000000Z":211,"2026-01-07T17:00:00.000000Z":212,"2026-01-07T18:00:00.000000Z":213,"2026-01-07T19:00:00.000000Z":215,"2026-01-07T20:00:00.000000Z":217,"2026-01-08T13:00:00.000000Z":219,"2026-01-08T14:00:00.000000Z":222,"2026-01-08T16:00:00.000000Z":224,"2026-01-08T17:00:00.000000Z":225,"2026-01-08T18:00:00.000000Z":227,"2026-01-08T19:00:00.000000Z":228,"2026-01-08T20:00:00.000000Z":230,"2026-01-09T13:00:00.000000Z":232,"2026-01-09T14:00:00.000000Z":234,"2026-01-09T15:00:00.000000Z":236,"2026-01-09T16:00:00.000000Z":237,"2026-01-09T17:00:00.000000Z":239,"2026-01-09T18:00:00.000000Z":242,"2026-01-09T19:00:00.000000Z":243,"2026-01-09T20:00:00.000000Z":244,"2026-01-12T13:00:00.000000Z":246,"2026-01-12T14:00:00.000000Z":248,"2026-01-12T15:00:00.000000Z":249,"2026-01-12T16:00:00.000000Z":251,"2026-01-12T17:00:00.000000Z":253,"2026-01-12T18:00:00.000000Z":255,"2026-01-12T19:00:00.000000Z":257,"2026-01-12T20:00:00.000000Z":259,"2026-01-13T13:00:00.000000Z":263,"2026-01-13T14:00:00.000000Z":266,"2026-01-13T15:00:00.000000Z":269,"2026-01-13T16:00:00.000000Z":271,"2026-01-13T17:00:00.000000Z":273,"2026-01-13T18:00:00.000000Z":275,"2026-01-13T19:00:00.000000Z":277,"2026-01-13T20:00:00.000000Z":279,"2026-01-14T13:00:00.000000Z":281,"2026-01-14T14:00:00.000000Z":282,"2026-01-14T15:00:00.000000Z":284,"2026-01-14T16:00:00.000000Z":286,"2026-01-14T17:00:00.000000Z":288,"2026-01-14T18:00:00.000000Z":289,"2026-01-14T19:00:00.000000Z":291,"2026-01-14T20:00:00.000000Z":293,"2026-01-15T13:00:00.000000Z":295,"2026-01-15T14:00:00.000000Z":297,"2026-01-15T15:00:00.000000Z":298,"2026-01-15T16:00:00.000000Z":300,"2026-01-15T17:00:00.000000Z":301,"2026-01-15T18:00:00.000000Z":303,"2026-01-15T19:00:00.000000Z":305,"2026-01-15T20:00:00.000000Z":307,"2026-01-16T13:00:00.000000Z":309,"2026-01-16T14:00:00.000000Z":311,"2026-01-16T15:00:00.000000Z":313,"2026-01-16T16:00:00.000000Z":315,"2026-01-16T17:00:00.000000Z":316,"2026-01-16T18:00:00.000000Z":318,"2026-01-16T19:00:00.000000Z":320,"2026-01-16T20:00:00.000000Z":322,"2026-01-19T13:00:00.000000Z":324,"2026-01-19T14:00:00.000000Z":325,"2026-01-19T15:00:00.000000Z":327,"2026-01-19T16:00:00.000000Z":329,"2026-01-19T17:00:00.000000Z":331,"2026-01-19T18:00:00.000000Z":333,"2026-01-19T19:00:00.000000Z":335,"2026-01-19T20:00:00.000000Z":337,"2026-01-20T13:00:00.000000Z":338,"2026-01-20T14:00:00.000000Z":340,"2026-01-20T15:00:00.000000Z":342,"2026-01-20T16:00:00.000000Z":344,"2026-01-20T17:00:00.000000Z":345,"2026-01-20T18:00:00.000000Z":347,"2026-01-20T19:00:00.000000Z":349,"2026-01-20T20:00:00.000000Z":350,"2026-01-21T13:00:00.000000Z":351,"2026-01-21T14:00:00.000000Z":353,"2026-01-21T15:00:00.000000Z":356,"2026-01-21T16:00:00.000000Z":357,"2026-01-21T17:00:00.000000Z":359,"2026-01-21T18:00:00.000000Z":361,"2026-01-21T19:00:00.000000Z":363,"2026-01-21T20:00:00.000000Z":364,"2026-01-22T13:00:00.000000Z":366,"2026-01-22T14:00:00.000000Z":368,"2026-01-22T15:00:00.000000Z":370,"2026-01-22T16:00:00.000000Z":372,"2026-01-22T17:00:00.000000Z":375,"2026-01-22T18:00:00.000000Z":378,"2026-01-22T19:00:00.000000Z":380,"2026-01-22T20:00:00.000000Z":382,"2026-01-23T13:00:00.000000Z":384,"2026-01-23T14:00:00.000000Z":387,"2026-01-23T15:00:00.000000Z":389,"2026-01-23T16:00:00.000000Z":393,"2026-01-23T17:00:00.000000Z":395,"2026-01-23T18:00:00.000000Z":399,"2026-01-23T19:00:00.000000Z":402,"2026-01-23T20:00:00.000000Z":405,"2026-01-26T13:00:00.000000Z":408,"2026-01-26T14:00:00.000000Z":411,"2026-01-26T15:00:00.000000Z":415,"2026-01-26T16:00:00.000000Z":417,"2026-01-26T17:00:00.000000Z":419,"2026-01-26T18:00:00.000000Z":421,"2026-01-26T19:00:00.000000Z":423,"2026-01-26T20:00:00.000000Z":425,"2026-01-27T13:00:00.000000Z":427,"2026-01-27T14:00:00.000000Z":431,"2026-01-27T15:00:00.000000Z":435,"2026-01-27T16:00:00.000000Z":439,"2026-01-27T17:00:00.000000Z":442,"2026-01-27T18:00:00.000000Z":444,"2026-01-27T19:00:00.000000Z":445,"2026-01-27T20:00:00.000000Z":447,"2026-01-28T13:00:00.000000Z":449,"2026-01-28T14:00:00.000000Z":454,"2026-01-28T15:00:00.000000Z":458,"2026-01-28T16:00:00.000000Z":460,"2026-01-28T17:00:00.000000Z":462,"2026-01-28T18:00:00.000000Z":465,"2026-01-28T19:00:00.000000Z":467,"2026-01-28T20:00:00.000000Z":470,"2026-01-29T13:00:00.000000Z":473,"2026-01-29T14:00:00.000000Z":475,"2026-01-29T15:00:00.000000Z":478,"2026-01-29T16:00:00.000000Z":480,"2026-01-29T17:00:00.000000Z":482,"2026-01-29T18:00:00.000000Z":483,"2026-01-29T19:00:00.000000Z":485,"2026-01-29T20:00:00.000000Z":487,"2026-02-02T18:00:00.000000Z":489,"2026-02-02T19:00:00.000000Z":490,"2026-02-02T20:00:00.000000Z":491,"2026-02-03T13:00:00.000000Z":493,"2026-02-03T14:00:00.000000Z":495,"2026-02-03T15:00:00.000000Z":497,"2026-02-03T16:00:00.000000Z":499,"2026-02-03T17:00:00.000000Z":501,"2026-02-03T18:00:00.000000Z":502,"2026-02-03T19:00:00.000000Z":504,"2026-02-03T20:00:00.000000Z":506,"2026-02-04T13:00:00.000000Z":508,"2026-02-04T14:00:00.000000Z":510,"2026-02-04T15:00:00.000000Z":512,"2026-02-04T16:00:00.000000Z":514,"2026-02-04T17:00:00.000000Z":516,"2026-02-04T18:00:00.000000Z":518,"2026-02-04T19:00:00.000000Z":520,"2026-02-04T20:00:00.000000Z":522,"2026-02-06T13:00:00.000000Z":523,"2026-02-06T14:00:00.000000Z":525,"2026-02-06T15:00:00.000000Z":527,"2026-02-06T16:00:00.000000Z":529,"2026-02-06T17:00:00.000000Z":530,"2026-02-06T18:00:00.000000Z":532,"2026-02-06T19:00:00.000000Z":533,"2026-02-06T20:00:00.000000Z":535,"2026-02-09T13:00:00.000000Z":536,"2026-02-09T14:00:00.000000Z":538,"2026-02-09T15:00:00.000000Z":539,"2026-02-09T16:00:00.000000Z":541,"2026-02-09T17:00:00.000000Z":543,"2026-02-09T18:00:00.000000Z":545,"2026-02-09T19:00:00.000000Z":547,"2026-02-09T20:00:00.000000Z":549,"2026-02-10T13:00:00.000000Z":551,"2026-02-10T14:00:00.000000Z":553,"2026-02-10T15:00:00.000000Z":554,"2026-02-10T16:00:00.000000Z":556,"2026-02-10T17:00:00.000000Z":558,"2026-02-10T18:00:00.000000Z":559,"2026-02-10T19:00:00.000000Z":561,"2026-02-10T20:00:00.000000Z":563,"2026-02-11T13:00:00.000000Z":565,"2026-02-11T14:00:00.000000Z":566,"2026-02-11T15:00:00.000000Z":568,"2026-02-11T16:00:00.000000Z":569,"2026-02-11T17:00:00.000000Z":571,"2026-02-11T18:00:00.000000Z":574,"2026-02-11T19:00:00.000000Z":576,"2026-02-11T20:00:00.000000Z":578,"2026-02-12T13:00:00.000000Z":580,"2026-02-12T14:00:00.000000Z":582,"2026-02-12T15:00:00.000000Z":584,"2026-02-12T16:00:00.000000Z":585,"2026-02-12T17:00:00.000000Z":587,"2026-02-12T18:00:00.000000Z":589,"2026-02-12T19:00:00.000000Z":591,"2026-02-12T20:00:00.000000Z":593,"2026-02-13T13:00:00.000000Z":594,"2026-02-13T14:00:00.000000Z":596,"2026-02-13T15:00:00.000000Z":598,"2026-02-13T16:00:00.000000Z":600,"2026-02-13T17:00:00.000000Z":602,"2026-02-13T18:00:00.000000Z":604,"2026-02-13T19:00:00.000000Z":606,"2026-02-13T20:00:00.000000Z":607,"2026-02-18T16:00:00.000000Z":609,"2026-02-18T17:00:00.000000Z":610,"2026-02-18T18:00:00.000000Z":611,"2026-02-18T19:00:00.000000Z":613,"2026-02-18T20:00:00.000000Z":614,"2026-02-19T13:00:00.000000Z":616,"2026-02-19T14:00:00.000000Z":617,"2026-02-19T15:00:00.000000Z":619,"2026-02-19T16:00:00.000000Z":621,"2026-02-19T17:00:00.000000Z":623,"2026-02-19T18:00:00.000000Z":624,"2026-02-19T19:00:00.000000Z":625,"2026-02-19T20:00:00.000000Z":627,"2026-02-20T13:00:00.000000Z":628,"2026-02-20T14:00:00.000000Z":629,"2026-02-20T15:00:00.000000Z":630,"2026-02-20T16:00:00.000000Z":632,"2026-02-20T17:00:00.000000Z":633,"2026-02-20T18:00:00.000000Z":634,"2026-02-20T19:00:00.000000Z":635,"2026-02-20T20:00:00.000000Z":636,"2026-02-23T13:00:00.000000Z":638,"2026-02-23T14:00:00.000000Z":640,"2026-02-23T15:00:00.000000Z":642,"2026-02-23T16:00:00.000000Z":643,"2026-02-23T17:00:00.000000Z":645,"2026-02-23T18:00:00.000000Z":647,"2026-02-23T19:00:00.000000Z":648,"2026-02-23T20:00:00.000000Z":650,"2026-02-24T13:00:00.000000Z":652,"2026-02-24T14:00:00.000000Z":654,"2026-02-24T15:00:00.000000Z":655,"2026-02-24T16:00:00.000000Z":657,"2026-02-24T17:00:00.000000Z":658,"2026-02-24T18:00:00.000000Z":660,"2026-02-24T19:00:00.000000Z":661,"2026-02-24T20:00:00.000000Z":663,"2026-02-25T13:00:00.000000Z":664,"2026-02-25T14:00:00.000000Z":666,"2026-02-25T15:00:00.000000Z":668,"2026-02-25T16:00:00.000000Z":670,"2026-02-25T17:00:00.000000Z":672,"2026-02-25T18:00:00.000000Z":674,"2026-02-25T19:00:00.000000Z":676,"2026-02-25T20:00:00.000000Z":678,"2026-02-26T13:00:00.000000Z":679,"2026-02-26T14:00:00.000000Z":681,"2026-02-26T15:00:00.000000Z":683,"2026-02-26T16:00:00.000000Z":685,"2026-02-26T17:00:00.000000Z":687,"2026-02-26T18:00:00.000000Z":689,"2026-02-26T19:00:00.000000Z":690,"2026-02-26T20:00:00.000000Z":691,"2026-02-27T13:00:00.000000Z":693,"2026-02-27T14:00:00.000000Z":695,"2026-02-27T15:00:00.000000Z":697,"2026-02-27T16:00:00.000000Z":698,"2026-02-27T17:00:00.000000Z":700,"2026-02-27T18:00:00.000000Z":701,"2026-02-27T19:00:00.000000Z":703,"2026-02-27T20:00:00.000000Z":705,"2026-03-02T13:00:00.000000Z":707,"2026-03-02T14:00:00.000000Z":709,"2026-03-02T15:00:00.000000Z":711,"2026-03-02T16:00:00.000000Z":713,"2026-03-02T17:00:00.000000Z":714,"2026-03-02T18:00:00.000000Z":716,"2026-03-02T19:00:00.000000Z":717,"2026-03-02T20:00:00.000000Z":719,"2026-03-03T13:00:00.000000Z":721,"2026-03-03T14:00:00.000000Z":724,"2026-03-03T15:00:00.000000Z":726,"2026-03-03T16:00:00.000000Z":728,"2026-03-03T17:00:00.000000Z":729,"2026-03-03T18:00:00.000000Z":731,"2026-03-03T19:00:00.000000Z":732,"2026-03-03T20:00:00.000000Z":733,"2026-03-04T13:00:00.000000Z":735,"2026-03-04T14:00:00.000000Z":736,"2026-03-04T15:00:00.000000Z":738,"2026-03-04T16:00:00.000000Z":740,"2026-03-04T17:00:00.000000Z":742,"2026-03-04T18:00:00.000000Z":744,"2026-03-04T19:00:00.000000Z":745,"2026-03-04T20:00:00.000000Z":746,"2026-03-05T13:00:00.000000Z":747,"2026-03-05T14:00:00.000000Z":748,"2026-03-05T15:00:00.000000Z":750,"2026-03-05T16:00:00.000000Z":752,"2026-03-05T17:00:00.000000Z":754,"2026-03-05T18:00:00.000000Z":756,"2026-03-05T19:00:00.000000Z":757,"2026-03-05T20:00:00.000000Z":758,"2026-03-06T13:00:00.000000Z":759,"2026-03-06T14:00:00.000000Z":761,"2026-03-06T15:00:00.000000Z":763,"2026-03-06T16:00:00.000000Z":765,"2026-03-06T17:00:00.000000Z":766,"2026-03-06T18:00:00.000000Z":768,"2026-03-06T19:00:00.000000Z":770,"2026-03-06T20:00:00.000000Z":772,"2026-03-09T13:00:00.000000Z":773,"2026-03-09T14:00:00.000000Z":774,"2026-03-09T15:00:00.000000Z":775,"2026-03-09T16:00:00.000000Z":777,"2026-03-09T17:00:00.000000Z":779,"2026-03-09T18:00:00.000000Z":781,"2026-03-09T19:00:00.000000Z":782,"2026-03-09T20:00:00.000000Z":784,"2026-03-10T13:00:00.000000Z":785,"2026-03-10T14:00:00.000000Z":786,"2026-03-10T15:00:00.000000Z":787,"2026-03-10T16:00:00.000000Z":789,"2026-03-10T17:00:00.000000Z":791,"2026-03-10T18:00:00.000000Z":793,"2026-03-10T19:00:00.000000Z":795,"2026-03-10T20:00:00.000000Z":796,"2026-03-11T14:00:00.000000Z":797,"2026-03-11T15:00:00.000000Z":798,"2026-03-11T16:00:00.000000Z":800,"2026-03-11T17:00:00.000000Z":802,"2026-03-11T18:00:00.000000Z":804,"2026-03-11T19:00:00.000000Z":805,"2026-03-12T13:00:00.000000Z":806,"2026-03-12T14:00:00.000000Z":807,"2026-03-12T15:00:00.000000Z":809,"2026-03-12T16:00:00.000000Z":811,"2026-03-12T17:00:00.000000Z":812,"2026-03-12T18:00:00.000000Z":814,"2026-03-12T19:00:00.000000Z":815,"2026-03-13T13:00:00.000000Z":817,"2026-03-13T14:00:00.000000Z":818,"2026-03-13T15:00:00.000000Z":820,"2026-03-13T16:00:00.000000Z":822,"2026-03-13T17:00:00.000000Z":823,"2026-03-13T18:00:00.000000Z":825,"2026-03-13T19:00:00.000000Z":826,"2026-03-16T13:00:00.000000Z":828,"2026-03-16T14:00:00.000000Z":830,"2026-03-16T15:00:00.000000Z":832,"2026-03-16T16:00:00.000000Z":834,"2026-03-16T17:00:00.000000Z":836,"2026-03-16T18:00:00.000000Z":837,"2026-03-16T19:00:00.000000Z":838,"2026-03-16T20:00:00.000000Z":840,"2026-03-17T13:00:00.000000Z":842,"2026-03-17T14:00:00.000000Z":843,"2026-03-17T15:00:00.000000Z":844,"2026-03-17T16:00:00.000000Z":845,"2026-03-17T17:00:00.000000Z":846,"2026-03-17T18:00:00.000000Z":847,"2026-03-17T19:00:00.000000Z":849,"2026-03-17T20:00:00.000000Z":851,"2026-03-19T13:00:00.000000Z":852,"2026-03-19T14:00:00.000000Z":853,"2026-03-19T15:00:00.000000Z":854,"2026-03-19T16:00:00.000000Z":856,"2026-03-19T17:00:00.000000Z":857,"2026-03-19T18:00:00.000000Z":861,"2026-03-19T19:00:00.000000Z":866,"2026-03-19T20:00:00.000000Z":869,"2026-03-20T13:00:00.000000Z":870,"2026-03-20T14:00:00.000000Z":871,"2026-03-20T15:00:00.000000Z":873,"2026-03-20T16:00:00.000000Z":875,"2026-03-20T17:00:00.000000Z":877,"2026-03-20T18:00:00.000000Z":878,"2026-03-20T19:00:00.000000Z":880,"2026-03-20T20:00:00.000000Z":881,"2026-03-23T13:00:00.000000Z":882,"2026-03-23T14:00:00.000000Z":884,"2026-03-23T15:00:00.000000Z":886,"2026-03-23T16:00:00.000000Z":888,"2026-03-23T17:00:00.000000Z":889,"2026-03-23T18:00:00.000000Z":890,"2026-03-23T19:00:00.000000Z":892,"2026-03-23T20:00:00.000000Z":893,"2026-03-24T13:00:00.000000Z":894,"2026-03-24T14:00:00.000000Z":895,"2026-03-24T15:00:00.000000Z":896,"2026-03-24T16:00:00.000000Z":897,"2026-03-24T17:00:00.000000Z":898,"2026-03-24T18:00:00.000000Z":899,"2026-03-24T19:00:00.000000Z":901,"2026-03-24T20:00:00.000000Z":902,"2026-03-25T13:00:00.000000Z":903,"2026-03-25T14:00:00.000000Z":905,"2026-03-25T15:00:00.000000Z":907,"2026-03-25T16:00:00.000000Z":909,"2026-03-25T17:00:00.000000Z":911,"2026-03-25T18:00:00.000000Z":912,"2026-03-25T19:00:00.000000Z":913,"2026-03-26T13:00:00.000000Z":914,"2026-03-26T14:00:00.000000Z":915,"2026-03-26T15:00:00.000000Z":916,"2026-03-26T16:00:00.000000Z":917,"2026-03-26T17:00:00.000000Z":919,"2026-03-26T18:00:00.000000Z":920,"2026-03-26T19:00:00.000000Z":921,"2026-03-27T13:00:00.000000Z":922,"2026-03-27T14:00:00.000000Z":923,"2026-03-27T15:00:00.000000Z":924,"2026-03-27T16:00:00.000000Z":925,"2026-03-27T17:00:00.000000Z":926,"2026-03-27T18:00:00.000000Z":928,"2026-03-27T19:00:00.000000Z":930,"2026-03-30T13:00:00.000000Z":931,"2026-03-30T14:00:00.000000Z":932,"2026-03-30T15:00:00.000000Z":933,"2026-03-30T16:00:00.000000Z":934,"2026-03-30T17:00:00.000000Z":936,"2026-03-30T18:00:00.000000Z":937,"2026-03-30T19:00:00.000000Z":939,"2026-03-30T20:00:00.000000Z":940,"2026-03-31T13:00:00.000000Z":941,"2026-03-31T14:00:00.000000Z":942,"2026-03-31T15:00:00.000000Z":944,"2026-03-31T16:00:00.000000Z":946,"2026-03-31T17:00:00.000000Z":949,"2026-03-31T18:00:00.000000Z":954,"2026-03-31T19:00:00.000000Z":957,"2026-03-31T20:00:00.000000Z":959,"2026-04-01T13:00:00.000000Z":960,"2026-04-01T14:00:00.000000Z":964,"2026-04-01T15:00:00.000000Z":969,"2026-04-01T16:00:00.000000Z":973,"2026-04-01T17:00:00.000000Z":976,"2026-04-01T18:00:00.000000Z":980,"2026-04-01T19:00:00.000000Z":982,"2026-04-02T13:00:00.000000Z":985,"2026-04-02T14:00:00.000000Z":990,"2026-04-02T15:00:00.000000Z":993,"2026-04-02T16:00:00.000000Z":997,"2026-04-02T17:00:00.000000Z":1001,"2026-04-02T18:00:00.000000Z":1006,"2026-04-02T19:00:00.000000Z":1010,"2026-04-06T13:00:00.000000Z":1014,"2026-04-06T14:00:00.000000Z":1019,"2026-04-06T15:00:00.000000Z":1021,"2026-04-06T16:00:00.000000Z":1023,"2026-04-06T17:00:00.000000Z":1024,"2026-04-06T18:00:00.000000Z":1026,"2026-04-06T19:00:00.000000Z":1028,"2026-04-07T13:00:00.000000Z":1030,"2026-04-07T14:00:00.000000Z":1033,"2026-04-07T15:00:00.000000Z":1035,"2026-04-07T16:00:00.000000Z":1037,"2026-04-07T17:00:00.000000Z":1039,"2026-04-07T18:00:00.000000Z":1040,"2026-04-07T19:00:00.000000Z":1042,"2026-04-07T20:00:00.000000Z":1044,"2026-04-08T13:00:00.000000Z":1046,"2026-04-08T14:00:00.000000Z":1049,"2026-04-08T15:00:00.000000Z":1050,"2026-04-08T16:00:00.000000Z":1052,"2026-04-08T17:00:00.000000Z":1054,"2026-04-08T18:00:00.000000Z":1058,"2026-04-08T19:00:00.000000Z":1062,"2026-04-08T20:00:00.000000Z":1066,"2026-04-09T13:00:00.000000Z":1068,"2026-04-09T14:00:00.000000Z":1071,"2026-04-09T15:00:00.000000Z":1073,"2026-04-09T16:00:00.000000Z":1075,"2026-04-09T17:00:00.000000Z":1079,"2026-04-09T18:00:00.000000Z":1082,"2026-04-09T19:00:00.000000Z":1085,"2026-04-09T20:00:00.000000Z":1087,"2026-04-10T13:00:00.000000Z":1089,"2026-04-10T14:00:00.000000Z":1093,"2026-04-10T15:00:00.000000Z":1095,"2026-04-10T16:00:00.000000Z":1097,"2026-04-10T17:00:00.000000Z":1100,"2026-04-10T18:00:00.000000Z":1103,"2026-04-10T19:00:00.000000Z":1105,"2026-04-10T20:00:00.000000Z":1107,"2026-04-13T13:00:00.000000Z":1108,"2026-04-13T14:00:00.000000Z":1112,"2026-04-13T15:00:00.000000Z":1115,"2026-04-13T16:00:00.000000Z":1117,"2026-04-13T17:00:00.000000Z":1119,"2026-04-13T18:00:00.000000Z":1121,"2026-04-13T19:00:00.000000Z":1123,"2026-04-14T13:00:00.000000Z":1125,"2026-04-14T14:00:00.000000Z":1129,"2026-04-14T15:00:00.000000Z":1131,"2026-04-14T16:00:00.000000Z":1133,"2026-04-14T17:00:00.000000Z":1135,"2026-04-14T18:00:00.000000Z":1139,"2026-04-14T19:00:00.000000Z":1141,"2026-04-14T20:00:00.000000Z":1145,"2026-04-15T13:00:00.000000Z":1148,"2026-04-15T14:00:00.000000Z":1151,"2026-04-15T15:00:00.000000Z":1153,"2026-04-15T16:00:00.000000Z":1155,"2026-04-15T17:00:00.000000Z":1157,"2026-04-15T18:00:00.000000Z":1160,"2026-04-15T19:00:00.000000Z":1162,"2026-04-15T20:00:00.000000Z":1163,"2026-04-16T13:00:00.000000Z":1165,"2026-04-16T14:00:00.000000Z":1166,"2026-04-16T15:00:00.000000Z":1168,"2026-04-16T16:00:00.000000Z":1170,"2026-04-16T17:00:00.000000Z":1172,"2026-04-16T18:00:00.000000Z":1174,"2026-04-16T19:00:00.000000Z":1175,"2026-04-17T13:00:00.000000Z":1177,"2026-04-17T14:00:00.000000Z":1178,"2026-04-17T15:00:00.000000Z":1181,"2026-04-17T16:00:00.000000Z":1185,"2026-04-17T17:00:00.000000Z":1187,"2026-04-17T18:00:00.000000Z":1190,"2026-04-17T19:00:00.000000Z":1192,"2026-04-17T20:00:00.000000Z":1195},{"open":95,"close":96,"high":95,"low":96,"volume":97},3.15,3.14,1100,{"open":96,"close":99,"high":100,"low":96,"volume":101},3.16,3.18,21500,{"open":103,"close":95,"high":103,"low":95,"volume":104},3.17,2600,{"open":103,"close":95,"high":103,"low":96,"volume":106},9200,{"open":95,"close":95,"high":95,"low":96,"volume":108},8500,{"open":96,"close":95,"high":95,"low":110,"volume":111},3.13,20900,{"open":95,"close":96,"high":95,"low":96,"volume":113},5500,{"open":99,"close":96,"high":99,"low":96,"volume":115},5600,{"open":99,"close":95,"high":99,"low":117,"volume":118},3.12,5900,{"open":110,"close":96,"high":99,"low":110,"volume":120},4600,{"open":96,"close":110,"high":95,"low":110,"volume":122},14600,{"open":95,"close":95,"high":99,"low":110,"volume":124},39800,{"open":95,"close":95,"high":99,"low":95,"volume":126},2300,{"open":95,"close":95,"high":95,"low":95,"volume":128},400,{"open":99,"close":99,"high":99,"low":95,"volume":130},18600,{"open":99,"close":99,"high":103,"low":99,"volume":132},10600,{"open":96,"close":103,"high":100,"low":96,"volume":134},1800,{"open":99,"close":99,"high":136,"low":96,"volume":122},3.19,{"open":103,"close":99,"high":103,"low":99,"volume":97},{"open":103,"close":103,"high":136,"low":99,"volume":139},11800,{"open":136,"close":136,"high":136,"low":103,"volume":141},7800,{"open":100,"close":103,"high":143,"low":103,"volume":144},3.2,8100,{"open":103,"close":136,"high":143,"low":103,"volume":146},17900,{"open":100,"close":136,"high":136,"low":103,"volume":148},12600,{"open":150,"close":151,"high":151,"low":103,"volume":152},3.21,3.22,19700,{"open":150,"close":150,"high":150,"low":143,"volume":154},4000,{"open":150,"close":156,"high":156,"low":150,"volume":157},3.23,13700,{"open":156,"close":159,"high":159,"low":151,"volume":160},3.24,1500,{"open":159,"close":151,"high":159,"low":151,"volume":162},7200,{"open":159,"close":164,"high":164,"low":159,"volume":165},3.25,1000,{"open":156,"close":156,"high":156,"low":156,"volume":167},4900,{"open":159,"close":156,"high":164,"low":156,"volume":144},{"open":151,"close":170,"high":170,"low":151,"volume":171},3.29,21800,{"open":173,"close":174,"high":170,"low":156,"volume":175},3.28,3.26,39200,{"open":174,"close":174,"high":173,"low":164,"volume":122},{"open":174,"close":174,"high":173,"low":174,"volume":178},2400,{"open":180,"close":164,"high":170,"low":164,"volume":181},3.27,13600,{"open":164,"close":174,"high":174,"low":164,"volume":87},{"open":164,"close":156,"high":174,"low":156,"volume":184},6000,{"open":156,"close":156,"high":164,"low":156,"volume":186},1400,{"open":174,"close":159,"high":170,"low":159,"volume":188},25200,{"open":159,"close":156,"high":180,"low":156,"volume":190},11500,{"open":156,"close":159,"high":159,"low":156,"volume":192},38100,{"open":164,"close":194,"high":195,"low":164,"volume":196},3.32,3.36,250900,{"open":194,"close":198,"high":199,"low":198,"volume":200},3.3,3.34,156200,{"open":198,"close":180,"high":198,"low":180,"volume":202},32600,{"open":180,"close":174,"high":173,"low":164,"volume":204},200300,{"open":174,"close":180,"high":180,"low":174,"volume":113},{"open":164,"close":173,"high":173,"low":164,"volume":87},{"open":198,"close":174,"high":198,"low":174,"volume":208},10200,{"open":174,"close":159,"high":180,"low":156,"volume":210},22800,{"open":156,"close":156,"high":164,"low":156,"volume":141},{"open":156,"close":164,"high":174,"low":156,"volume":115},{"open":164,"close":180,"high":173,"low":164,"volume":214},14200,{"open":174,"close":174,"high":173,"low":174,"volume":216},3000,{"open":174,"close":174,"high":170,"low":174,"volume":218},2100,{"open":174,"close":220,"high":220,"low":159,"volume":221},3.31,60700,{"open":198,"close":173,"high":198,"low":180,"volume":223},15600,{"open":173,"close":173,"high":173,"low":173,"volume":87},{"open":180,"close":180,"high":180,"low":174,"volume":226},5400,{"open":180,"close":164,"high":180,"low":164,"volume":165},{"open":180,"close":174,"high":170,"low":159,"volume":229},10100,{"open":174,"close":164,"high":173,"low":159,"volume":231},11900,{"open":174,"close":164,"high":173,"low":150,"volume":233},16200,{"open":164,"close":180,"high":170,"low":164,"volume":235},14800,{"open":173,"close":198,"high":220,"low":173,"volume":139},{"open":198,"close":220,"high":220,"low":198,"volume":238},8700,{"open":198,"close":194,"high":240,"low":198,"volume":241},3.33,6400,{"open":194,"close":220,"high":194,"low":220,"volume":113},{"open":170,"close":198,"high":220,"low":170,"volume":208},{"open":220,"close":220,"high":194,"low":170,"volume":245},5800,{"open":180,"close":170,"high":198,"low":180,"volume":247},36500,{"open":180,"close":180,"high":180,"low":180,"volume":216},{"open":198,"close":173,"high":198,"low":173,"volume":250},4700,{"open":173,"close":173,"high":173,"low":173,"volume":252},300,{"open":173,"close":173,"high":173,"low":173,"volume":254},200,{"open":198,"close":240,"high":199,"low":173,"volume":256},12400,{"open":194,"close":199,"high":199,"low":220,"volume":258},6800,{"open":199,"close":260,"high":261,"low":199,"volume":262},3.39,3.41,75700,{"open":261,"close":264,"high":265,"low":264,"volume":154},3.35,3.43,{"open":195,"close":264,"high":267,"low":240,"volume":268},3.38,34300,{"open":195,"close":220,"high":195,"low":164,"volume":270},68900,{"open":220,"close":220,"high":194,"low":170,"volume":272},3800,{"open":198,"close":220,"high":264,"low":198,"volume":274},53400,{"open":198,"close":180,"high":198,"low":164,"volume":276},32300,{"open":180,"close":170,"high":170,"low":174,"volume":278},12000,{"open":170,"close":180,"high":170,"low":174,"volume":280},50000,{"open":220,"close":174,"high":194,"low":174,"volume":231},{"open":174,"close":220,"high":220,"low":164,"volume":283},46500,{"open":220,"close":198,"high":199,"low":170,"volume":285},16900,{"open":198,"close":173,"high":198,"low":173,"volume":287},18100,{"open":170,"close":170,"high":220,"low":173,"volume":157},{"open":198,"close":170,"high":198,"low":180,"volume":290},35200,{"open":170,"close":170,"high":198,"low":180,"volume":292},29600,{"open":198,"close":194,"high":194,"low":173,"volume":294},13900,{"open":174,"close":170,"high":194,"low":174,"volume":296},9600,{"open":170,"close":180,"high":170,"low":174,"volume":190},{"open":180,"close":180,"high":180,"low":174,"volume":299},15900,{"open":174,"close":170,"high":170,"low":174,"volume":101},{"open":173,"close":170,"high":198,"low":173,"volume":302},20000,{"open":170,"close":170,"high":240,"low":173,"volume":304},23600,{"open":198,"close":173,"high":198,"low":173,"volume":306},14700,{"open":173,"close":180,"high":198,"low":180,"volume":308},10300,{"open":164,"close":174,"high":180,"low":164,"volume":310},19900,{"open":174,"close":174,"high":174,"low":159,"volume":312},22700,{"open":174,"close":164,"high":174,"low":164,"volume":314},20300,{"open":164,"close":164,"high":164,"low":164,"volume":97},{"open":174,"close":159,"high":174,"low":159,"volume":317},4100,{"open":164,"close":174,"high":180,"low":164,"volume":319},26200,{"open":174,"close":174,"high":174,"low":159,"volume":321},11700,{"open":164,"close":174,"high":173,"low":164,"volume":323},28300,{"open":164,"close":174,"high":240,"low":159,"volume":317},{"open":174,"close":164,"high":174,"low":159,"volume":326},18500,{"open":164,"close":164,"high":180,"low":164,"volume":328},25100,{"open":164,"close":164,"high":174,"low":164,"volume":330},3700,{"open":164,"close":164,"high":180,"low":164,"volume":332},4300,{"open":164,"close":159,"high":164,"low":159,"volume":334},41200,{"open":159,"close":159,"high":164,"low":159,"volume":336},600,{"open":159,"close":164,"high":164,"low":159,"volume":178},{"open":159,"close":150,"high":159,"low":143,"volume":339},16800,{"open":150,"close":136,"high":151,"low":136,"volume":341},53700,{"open":136,"close":136,"high":143,"low":103,"volume":343},37400,{"open":143,"close":136,"high":143,"low":136,"volume":208},{"open":136,"close":136,"high":143,"low":100,"volume":346},21900,{"open":100,"close":136,"high":143,"low":100,"volume":348},15200,{"open":136,"close":100,"high":143,"low":100,"volume":126},{"open":100,"close":136,"high":136,"low":100,"volume":216},{"open":143,"close":99,"high":151,"low":95,"volume":352},136900,{"open":99,"close":96,"high":103,"low":354,"volume":355},3.11,162100,{"open":96,"close":110,"high":96,"low":117,"volume":312},{"open":110,"close":99,"high":136,"low":117,"volume":358},71800,{"open":99,"close":96,"high":136,"low":96,"volume":360},45000,{"open":96,"close":103,"high":100,"low":96,"volume":362},23500,{"open":103,"close":100,"high":136,"low":103,"volume":258},{"open":136,"close":99,"high":136,"low":99,"volume":365},84100,{"open":143,"close":156,"high":159,"low":143,"volume":367},85800,{"open":159,"close":264,"high":260,"low":159,"volume":369},251800,{"open":264,"close":195,"high":267,"low":194,"volume":371},95000,{"open":195,"close":267,"high":373,"low":195,"volume":374},3.4,81000,{"open":267,"close":376,"high":260,"low":195,"volume":377},3.37,33200,{"open":267,"close":373,"high":373,"low":267,"volume":379},32000,{"open":260,"close":376,"high":373,"low":195,"volume":381},29000,{"open":376,"close":195,"high":267,"low":199,"volume":383},140500,{"open":373,"close":373,"high":385,"low":240,"volume":386},3.46,178300,{"open":373,"close":261,"high":388,"low":373,"volume":341},3.44,{"open":261,"close":390,"high":391,"low":373,"volume":392},3.45,3.48,52900,{"open":385,"close":388,"high":385,"low":388,"volume":394},28600,{"open":388,"close":396,"high":397,"low":388,"volume":398},3.5,3.54,97300,{"open":396,"close":396,"high":400,"low":391,"volume":401},3.53,46400,{"open":396,"close":396,"high":403,"low":404,"volume":101},3.51,3.49,{"open":404,"close":406,"high":406,"low":391,"volume":407},3.55,159400,{"open":409,"close":390,"high":409,"low":390,"volume":410},3.58,71700,{"open":412,"close":403,"high":413,"low":385,"volume":414},3.47,3.52,47700,{"open":403,"close":404,"high":413,"low":388,"volume":416},55000,{"open":404,"close":403,"high":400,"low":391,"volume":418},221200,{"open":413,"close":403,"high":400,"low":403,"volume":420},28500,{"open":403,"close":400,"high":397,"low":396,"volume":422},43300,{"open":400,"close":397,"high":397,"low":403,"volume":424},44000,{"open":413,"close":400,"high":397,"low":390,"volume":426},111500,{"open":397,"close":428,"high":429,"low":403,"volume":430},3.62,3.74,252700,{"open":432,"close":428,"high":433,"low":428,"volume":434},3.65,3.66,49200,{"open":428,"close":436,"high":436,"low":437,"volume":438},3.64,3.61,46700,{"open":440,"close":440,"high":440,"low":428,"volume":441},3.63,28900,{"open":428,"close":437,"high":436,"low":409,"volume":443},93000,{"open":437,"close":428,"high":440,"low":409,"volume":314},{"open":428,"close":428,"high":433,"low":428,"volume":446},60200,{"open":428,"close":428,"high":432,"low":428,"volume":448},27400,{"open":450,"close":451,"high":452,"low":450,"volume":453},3.6,3.68,3.7,81100,{"open":451,"close":455,"high":456,"low":433,"volume":457},3.69,3.72,55500,{"open":451,"close":432,"high":452,"low":436,"volume":459},40200,{"open":432,"close":428,"high":433,"low":450,"volume":461},185300,{"open":428,"close":437,"high":440,"low":463,"volume":464},3.59,42700,{"open":440,"close":463,"high":440,"low":463,"volume":466},22200,{"open":409,"close":463,"high":437,"low":468,"volume":469},3.56,37800,{"open":450,"close":428,"high":428,"low":471,"volume":472},3.57,23900,{"open":440,"close":432,"high":455,"low":463,"volume":474},49700,{"open":436,"close":406,"high":476,"low":400,"volume":477},3.67,42100,{"open":406,"close":396,"high":471,"low":404,"volume":479},64200,{"open":396,"close":403,"high":400,"low":396,"volume":481},21300,{"open":403,"close":397,"high":409,"low":396,"volume":302},{"open":397,"close":413,"high":406,"low":413,"volume":484},9500,{"open":413,"close":400,"high":397,"low":413,"volume":486},12200,{"open":397,"close":397,"high":406,"low":403,"volume":488},8900,{"open":385,"close":385,"high":385,"low":385,"volume":33},{"open":412,"close":390,"high":391,"low":390,"volume":181},{"open":390,"close":385,"high":385,"low":265,"volume":492},27900,{"open":396,"close":390,"high":396,"low":265,"volume":494},30800,{"open":391,"close":413,"high":397,"low":385,"volume":496},31000,{"open":413,"close":413,"high":413,"low":396,"volume":498},16500,{"open":413,"close":396,"high":413,"low":404,"volume":500},14900,{"open":404,"close":404,"high":404,"low":412,"volume":162},{"open":391,"close":412,"high":391,"low":412,"volume":503},9700,{"open":412,"close":404,"high":403,"low":390,"volume":505},31100,{"open":396,"close":396,"high":413,"low":404,"volume":507},14100,{"open":413,"close":396,"high":413,"low":412,"volume":509},36300,{"open":404,"close":385,"high":404,"low":385,"volume":511},10700,{"open":385,"close":404,"high":396,"low":385,"volume":513},24400,{"open":404,"close":385,"high":396,"low":385,"volume":515},9400,{"open":412,"close":388,"high":412,"low":388,"volume":517},20200,{"open":388,"close":261,"high":390,"low":373,"volume":519},21000,{"open":373,"close":373,"high":265,"low":376,"volume":521},27600,{"open":261,"close":373,"high":265,"low":373,"volume":139},{"open":173,"close":143,"high":173,"low":100,"volume":524},49400,{"open":150,"close":164,"high":164,"low":150,"volume":526},29500,{"open":159,"close":174,"high":174,"low":159,"volume":528},7900,{"open":180,"close":173,"high":173,"low":174,"volume":285},{"open":173,"close":170,"high":170,"low":180,"volume":531},13000,{"open":180,"close":174,"high":170,"low":174,"volume":190},{"open":173,"close":180,"high":173,"low":180,"volume":534},500,{"open":173,"close":240,"high":240,"low":173,"volume":513},{"open":220,"close":240,"high":264,"low":220,"volume":537},10500,{"open":240,"close":194,"high":264,"low":194,"volume":157},{"open":220,"close":198,"high":220,"low":198,"volume":540},1700,{"open":198,"close":170,"high":198,"low":164,"volume":542},15500,{"open":198,"close":198,"high":240,"low":170,"volume":544},9900,{"open":198,"close":264,"high":264,"low":198,"volume":546},11000,{"open":199,"close":199,"high":264,"low":240,"volume":548},7600,{"open":264,"close":376,"high":376,"low":240,"volume":550},24900,{"open":376,"close":240,"high":267,"low":240,"volume":552},27500,{"open":264,"close":240,"high":264,"low":240,"volume":115},{"open":264,"close":264,"high":195,"low":199,"volume":555},6700,{"open":195,"close":264,"high":195,"low":199,"volume":557},900,{"open":264,"close":264,"high":264,"low":264,"volume":87},{"open":199,"close":199,"high":264,"low":240,"volume":560},5200,{"open":264,"close":264,"high":267,"low":264,"volume":562},14300,{"open":195,"close":199,"high":195,"low":199,"volume":564},9000,{"open":260,"close":260,"high":373,"low":264,"volume":106},{"open":260,"close":376,"high":261,"low":376,"volume":567},12300,{"open":376,"close":195,"high":267,"low":199,"volume":562},{"open":264,"close":373,"high":261,"low":264,"volume":570},46900,{"open":373,"close":572,"high":572,"low":373,"volume":573},3.42,51700,{"open":572,"close":373,"high":265,"low":373,"volume":575},9300,{"open":373,"close":261,"high":261,"low":373,"volume":577},8200,{"open":261,"close":373,"high":572,"low":373,"volume":579},10400,{"open":572,"close":195,"high":572,"low":264,"volume":581},24000,{"open":195,"close":264,"high":376,"low":264,"volume":583},16000,{"open":199,"close":240,"high":264,"low":194,"volume":519},{"open":240,"close":220,"high":199,"low":220,"volume":586},24100,{"open":220,"close":220,"high":240,"low":220,"volume":588},20100,{"open":220,"close":174,"high":220,"low":174,"volume":590},22000,{"open":174,"close":170,"high":220,"low":174,"volume":592},10900,{"open":173,"close":170,"high":170,"low":173,"volume":167},{"open":173,"close":174,"high":220,"low":174,"volume":595},7700,{"open":180,"close":99,"high":180,"low":95,"volume":597},144300,{"open":103,"close":100,"high":100,"low":95,"volume":599},27800,{"open":103,"close":136,"high":143,"low":99,"volume":601},24200,{"open":136,"close":150,"high":156,"low":136,"volume":603},29200,{"open":150,"close":156,"high":156,"low":143,"volume":605},48900,{"open":151,"close":174,"high":170,"low":151,"volume":603},{"open":164,"close":174,"high":198,"low":164,"volume":608},13300,{"open":198,"close":164,"high":198,"low":156,"volume":577},{"open":164,"close":170,"high":198,"low":159,"volume":592},{"open":173,"close":164,"high":173,"low":164,"volume":612},13100,{"open":164,"close":173,"high":173,"low":164,"volume":272},{"open":174,"close":174,"high":198,"low":174,"volume":615},17200,{"open":173,"close":220,"high":240,"low":173,"volume":104},{"open":170,"close":173,"high":170,"low":159,"volume":618},32900,{"open":174,"close":180,"high":198,"low":174,"volume":620},12700,{"open":180,"close":180,"high":170,"low":180,"volume":622},15100,{"open":180,"close":198,"high":198,"low":180,"volume":540},{"open":173,"close":174,"high":170,"low":174,"volume":157},{"open":174,"close":174,"high":170,"low":174,"volume":626},3300,{"open":180,"close":173,"high":173,"low":174,"volume":258},{"open":164,"close":164,"high":173,"low":150,"volume":466},{"open":159,"close":180,"high":173,"low":159,"volume":557},{"open":173,"close":198,"high":198,"low":180,"volume":631},13500,{"open":173,"close":198,"high":220,"low":173,"volume":567},{"open":170,"close":180,"high":198,"low":174,"volume":486},{"open":170,"close":198,"high":220,"low":180,"volume":157},{"open":198,"close":198,"high":194,"low":170,"volume":348},{"open":194,"close":198,"high":194,"low":180,"volume":637},28400,{"open":220,"close":220,"high":240,"low":198,"volume":639},14500,{"open":240,"close":240,"high":199,"low":194,"volume":641},8000,{"open":240,"close":264,"high":264,"low":170,"volume":276},{"open":264,"close":264,"high":264,"low":194,"volume":644},32500,{"open":264,"close":376,"high":376,"low":194,"volume":646},80000,{"open":376,"close":376,"high":376,"low":264,"volume":323},{"open":376,"close":164,"high":376,"low":150,"volume":649},147400,{"open":164,"close":240,"high":240,"low":159,"volume":651},100200,{"open":240,"close":194,"high":199,"low":170,"volume":653},17400,{"open":194,"close":173,"high":199,"low":159,"volume":192},{"open":170,"close":199,"high":199,"low":173,"volume":656},6900,{"open":220,"close":199,"high":199,"low":220,"volume":134},{"open":199,"close":194,"high":199,"low":194,"volume":659},22400,{"open":199,"close":240,"high":199,"low":220,"volume":223},{"open":194,"close":240,"high":240,"low":220,"volume":662},21400,{"open":240,"close":240,"high":240,"low":194,"volume":146},{"open":264,"close":267,"high":265,"low":240,"volume":665},30600,{"open":373,"close":267,"high":388,"low":267,"volume":667},31500,{"open":376,"close":195,"high":373,"low":195,"volume":669},40800,{"open":195,"close":260,"high":373,"low":195,"volume":671},6100,{"open":260,"close":195,"high":260,"low":264,"volume":673},17700,{"open":376,"close":264,"high":260,"low":264,"volume":675},19300,{"open":264,"close":264,"high":264,"low":240,"volume":677},19600,{"open":264,"close":194,"high":264,"low":198,"volume":181},{"open":220,"close":240,"high":199,"low":220,"volume":680},7100,{"open":220,"close":240,"high":240,"low":198,"volume":682},43800,{"open":194,"close":173,"high":194,"low":174,"volume":684},29800,{"open":198,"close":198,"high":198,"low":198,"volume":686},1200,{"open":198,"close":220,"high":220,"low":198,"volume":688},7300,{"open":220,"close":220,"high":220,"low":220,"volume":128},{"open":194,"close":264,"high":264,"low":194,"volume":292},{"open":264,"close":260,"high":260,"low":199,"volume":692},26800,{"open":376,"close":198,"high":376,"low":198,"volume":694},31900,{"open":220,"close":173,"high":220,"low":180,"volume":696},39900,{"open":173,"close":170,"high":170,"low":173,"volume":500},{"open":173,"close":173,"high":173,"low":174,"volume":699},35900,{"open":174,"close":180,"high":173,"low":174,"volume":615},{"open":180,"close":180,"high":170,"low":164,"volume":702},44800,{"open":180,"close":164,"high":180,"low":159,"volume":704},87100,{"open":164,"close":156,"high":164,"low":156,"volume":706},41400,{"open":164,"close":151,"high":173,"low":143,"volume":708},44600,{"open":143,"close":143,"high":143,"low":354,"volume":710},132900,{"open":150,"close":151,"high":159,"low":150,"volume":712},30200,{"open":151,"close":151,"high":156,"low":150,"volume":608},{"open":151,"close":151,"high":159,"low":150,"volume":715},20700,{"open":151,"close":150,"high":159,"low":150,"volume":503},{"open":150,"close":180,"high":180,"low":150,"volume":718},33500,{"open":164,"close":151,"high":164,"low":150,"volume":720},37200,{"open":100,"close":117,"high":100,"low":722,"volume":723},3.1,112300,{"open":117,"close":96,"high":103,"low":354,"volume":725},392800,{"open":95,"close":117,"high":95,"low":722,"volume":727},158700,{"open":110,"close":103,"high":103,"low":117,"volume":696},{"open":103,"close":100,"high":100,"low":96,"volume":730},54500,{"open":99,"close":136,"high":151,"low":99,"volume":346},{"open":100,"close":143,"high":151,"low":95,"volume":509},{"open":136,"close":150,"high":151,"low":136,"volume":734},24300,{"open":150,"close":164,"high":164,"low":143,"volume":210},{"open":159,"close":164,"high":170,"low":156,"volume":737},35800,{"open":180,"close":164,"high":180,"low":156,"volume":739},18800,{"open":164,"close":164,"high":164,"low":159,"volume":741},4200,{"open":164,"close":164,"high":174,"low":164,"volume":743},35400,{"open":159,"close":164,"high":164,"low":159,"volume":97},{"open":159,"close":159,"high":164,"low":156,"volume":515},{"open":159,"close":151,"high":159,"low":151,"volume":330},{"open":164,"close":164,"high":174,"low":151,"volume":741},{"open":156,"close":143,"high":156,"low":143,"volume":749},83100,{"open":151,"close":143,"high":151,"low":99,"volume":751},90500,{"open":100,"close":164,"high":173,"low":100,"volume":753},38300,{"open":159,"close":156,"high":159,"low":151,"volume":755},6300,{"open":150,"close":156,"high":156,"low":150,"volume":588},{"open":151,"close":151,"high":151,"low":151,"volume":146},{"open":156,"close":156,"high":156,"low":150,"volume":226},{"open":103,"close":143,"high":151,"low":103,"volume":760},30900,{"open":151,"close":136,"high":151,"low":95,"volume":762},156600,{"open":136,"close":143,"high":143,"low":136,"volume":764},8300,{"open":143,"close":143,"high":143,"low":136,"volume":97},{"open":143,"close":136,"high":143,"low":136,"volume":767},2200,{"open":136,"close":136,"high":156,"low":136,"volume":769},31700,{"open":143,"close":143,"high":151,"low":136,"volume":771},7400,{"open":143,"close":150,"high":151,"low":143,"volume":241},{"open":99,"close":103,"high":136,"low":99,"volume":592},{"open":103,"close":103,"high":100,"low":103,"volume":171},{"open":103,"close":159,"high":174,"low":96,"volume":776},142100,{"open":174,"close":143,"high":173,"low":117,"volume":778},100300,{"open":136,"close":150,"high":150,"low":100,"volume":780},4500,{"open":143,"close":136,"high":143,"low":136,"volume":226},{"open":136,"close":136,"high":150,"low":99,"volume":783},87300,{"open":164,"close":164,"high":164,"low":164,"volume":612},{"open":174,"close":151,"high":174,"low":143,"volume":637},{"open":151,"close":174,"high":173,"low":150,"volume":221},{"open":174,"close":174,"high":170,"low":164,"volume":788},82600,{"open":164,"close":180,"high":180,"low":150,"volume":790},83500,{"open":180,"close":174,"high":173,"low":164,"volume":792},38200,{"open":180,"close":174,"high":173,"low":174,"volume":794},39700,{"open":174,"close":159,"high":174,"low":156,"volume":278},{"open":151,"close":151,"high":151,"low":151,"volume":229},{"open":164,"close":159,"high":174,"low":159,"volume":162},{"open":159,"close":150,"high":159,"low":143,"volume":799},19000,{"open":143,"close":143,"high":143,"low":143,"volume":801},800,{"open":143,"close":103,"high":150,"low":103,"volume":803},43600,{"open":136,"close":143,"high":143,"low":100,"volume":348},{"open":143,"close":150,"high":150,"low":136,"volume":97},{"open":136,"close":99,"high":143,"low":110,"volume":505},{"open":99,"close":103,"high":136,"low":95,"volume":808},58000,{"open":103,"close":103,"high":100,"low":103,"volume":810},700,{"open":100,"close":143,"high":143,"low":100,"volume":139},{"open":100,"close":151,"high":156,"low":100,"volume":813},22600,{"open":150,"close":150,"high":156,"low":143,"volume":101},{"open":151,"close":143,"high":156,"low":143,"volume":816},61800,{"open":143,"close":99,"high":143,"low":99,"volume":285},{"open":99,"close":103,"high":136,"low":96,"volume":819},36900,{"open":103,"close":103,"high":136,"low":103,"volume":821},41000,{"open":103,"close":99,"high":136,"low":99,"volume":737},{"open":99,"close":95,"high":103,"low":95,"volume":824},50600,{"open":95,"close":95,"high":103,"low":95,"volume":323},{"open":95,"close":110,"high":95,"low":110,"volume":827},107200,{"open":96,"close":99,"high":103,"low":96,"volume":829},3600,{"open":95,"close":99,"high":103,"low":95,"volume":831},6200,{"open":99,"close":99,"high":100,"low":99,"volume":833},3100,{"open":99,"close":103,"high":103,"low":95,"volume":835},13400,{"open":99,"close":99,"high":100,"low":99,"volume":626},{"open":99,"close":103,"high":136,"low":99,"volume":216},{"open":103,"close":99,"high":100,"low":99,"volume":839},17000,{"open":143,"close":143,"high":143,"low":143,"volume":841},1300,{"open":96,"close":143,"high":143,"low":96,"volume":534},{"open":136,"close":143,"high":143,"low":136,"volume":379},{"open":143,"close":136,"high":143,"low":136,"volume":134},{"open":143,"close":143,"high":150,"low":143,"volume":231},{"open":143,"close":150,"high":150,"low":100,"volume":312},{"open":143,"close":100,"high":143,"low":100,"volume":848},10000,{"open":100,"close":103,"high":136,"low":103,"volume":850},7500,{"open":103,"close":103,"high":103,"low":103,"volume":113},{"open":95,"close":96,"high":100,"low":354,"volume":294},{"open":96,"close":354,"high":96,"low":354,"volume":332},{"open":110,"close":117,"high":96,"low":354,"volume":855},8800,{"open":110,"close":354,"high":110,"low":354,"volume":829},{"open":354,"close":858,"high":354,"low":859,"volume":860},3.02,3,76800,{"open":862,"close":862,"high":863,"low":864,"volume":865},3.03,3.04,3.01,45800,{"open":863,"close":867,"high":354,"low":863,"volume":868},3.07,116600,{"open":863,"close":863,"high":863,"low":863,"volume":641},{"open":722,"close":862,"high":722,"low":862,"volume":505},{"open":862,"close":872,"high":872,"low":862,"volume":314},3.06,{"open":874,"close":874,"high":872,"low":874,"volume":767},3.05,{"open":872,"close":872,"high":872,"low":874,"volume":876},2700,{"open":874,"close":874,"high":874,"low":863,"volume":238},{"open":863,"close":858,"high":863,"low":864,"volume":879},34600,{"open":858,"close":858,"high":862,"low":864,"volume":108},{"open":858,"close":858,"high":858,"low":858,"volume":252},{"open":863,"close":883,"high":883,"low":863,"volume":148},3.08,{"open":722,"close":885,"high":354,"low":883,"volume":181},3.09,{"open":885,"close":883,"high":117,"low":883,"volume":887},25700,{"open":883,"close":354,"high":117,"low":867,"volume":608},{"open":117,"close":110,"high":110,"low":354,"volume":302},{"open":110,"close":96,"high":99,"low":117,"volume":891},24700,{"open":96,"close":95,"high":103,"low":96,"volume":644},{"open":95,"close":95,"high":95,"low":95,"volume":126},{"open":872,"close":354,"high":110,"low":872,"volume":115},{"open":354,"close":100,"high":150,"low":722,"volume":702},{"open":103,"close":99,"high":100,"low":99,"volume":764},{"open":95,"close":100,"high":143,"low":95,"volume":256},{"open":100,"close":100,"high":136,"low":103,"volume":250},{"open":100,"close":100,"high":143,"low":103,"volume":900},9800,{"open":100,"close":150,"high":150,"low":103,"volume":208},{"open":103,"close":103,"high":103,"low":103,"volume":104},{"open":96,"close":164,"high":173,"low":96,"volume":904},41300,{"open":164,"close":159,"high":164,"low":156,"volume":906},3400,{"open":159,"close":156,"high":159,"low":143,"volume":908},26600,{"open":156,"close":156,"high":159,"low":151,"volume":910},3900,{"open":156,"close":159,"high":159,"low":156,"volume":531},{"open":159,"close":151,"high":159,"low":151,"volume":144},{"open":151,"close":151,"high":156,"low":143,"volume":208},{"open":136,"close":151,"high":159,"low":100,"volume":601},{"open":159,"close":143,"high":164,"low":143,"volume":226},{"open":150,"close":143,"high":151,"low":143,"volume":106},{"open":143,"close":100,"high":143,"low":103,"volume":918},19200,{"open":136,"close":103,"high":136,"low":103,"volume":741},{"open":103,"close":100,"high":100,"low":103,"volume":120},{"open":100,"close":100,"high":100,"low":100,"volume":165},{"open":99,"close":99,"high":103,"low":95,"volume":626},{"open":103,"close":95,"high":103,"low":95,"volume":336},{"open":103,"close":99,"high":103,"low":95,"volume":154},{"open":99,"close":95,"high":99,"low":95,"volume":134},{"open":99,"close":354,"high":99,"low":354,"volume":927},55100,{"open":354,"close":354,"high":110,"low":722,"volume":929},8400,{"open":354,"close":885,"high":117,"low":885,"volume":620},{"open":354,"close":883,"high":354,"low":867,"volume":218},{"open":883,"close":883,"high":883,"low":867,"volume":160},{"open":885,"close":883,"high":885,"low":872,"volume":481},{"open":885,"close":883,"high":354,"low":883,"volume":935},44300,{"open":883,"close":883,"high":885,"low":883,"volume":910},{"open":883,"close":867,"high":722,"low":867,"volume":938},5000,{"open":867,"close":872,"high":883,"low":874,"volume":466},{"open":872,"close":872,"high":872,"low":872,"volume":272},{"open":867,"close":872,"high":354,"low":874,"volume":334},{"open":872,"close":858,"high":872,"low":858,"volume":943},90200,{"open":862,"close":859,"high":862,"low":859,"volume":945},61100,{"open":859,"close":947,"high":858,"low":947,"volume":948},2.97,127600,{"open":950,"close":951,"high":950,"low":952,"volume":953},2.98,2.95,2.94,145200,{"open":951,"close":955,"high":947,"low":952,"volume":956},2.96,36000,{"open":951,"close":947,"high":950,"low":951,"volume":958},32400,{"open":955,"close":955,"high":955,"low":955,"volume":106},{"open":947,"close":961,"high":864,"low":962,"volume":963},2.87,2.81,196500,{"open":961,"close":965,"high":966,"low":967,"volume":968},2.82,2.89,2.78,100800,{"open":965,"close":967,"high":970,"low":971,"volume":972},2.86,2.72,272000,{"open":967,"close":974,"high":967,"low":974,"volume":975},2.75,71000,{"open":974,"close":977,"high":978,"low":974,"volume":979},2.76,2.79,61000,{"open":977,"close":981,"high":967,"low":977,"volume":292},2.77,{"open":977,"close":974,"high":967,"low":983,"volume":984},2.73,69300,{"open":983,"close":986,"high":987,"low":988,"volume":989},2.71,2.74,2.69,83900,{"open":986,"close":991,"high":971,"low":991,"volume":992},2.61,148100,{"open":994,"close":991,"high":995,"low":42,"volume":996},2.62,2.64,123900,{"open":991,"close":998,"high":991,"low":999,"volume":1000},2.49,2.45,428700,{"open":998,"close":1002,"high":1003,"low":1004,"volume":1005},2.51,2.56,2.48,357200,{"open":1002,"close":1007,"high":1002,"low":1008,"volume":1009},2.47,2.43,303500,{"open":1007,"close":1011,"high":1007,"low":1012,"volume":1013},2.44,2.42,147300,{"open":1015,"close":1016,"high":1015,"low":1017,"volume":1018},2.46,2.41,2.37,258000,{"open":1016,"close":1012,"high":1012,"low":1016,"volume":1020},34800,{"open":1012,"close":1008,"high":1011,"low":1012,"volume":1022},61200,{"open":1011,"close":1008,"high":1011,"low":1012,"volume":278},{"open":1012,"close":1008,"high":1008,"low":1012,"volume":1025},22100,{"open":1008,"close":1011,"high":1011,"low":1012,"volume":1027},35300,{"open":1011,"close":1008,"high":1015,"low":1012,"volume":1029},81600,{"open":1031,"close":1011,"high":1011,"low":1031,"volume":1032},2.4,57300,{"open":1008,"close":1012,"high":1011,"low":1016,"volume":1034},166800,{"open":1016,"close":1008,"high":1008,"low":1016,"volume":1036},48100,{"open":1016,"close":1016,"high":1008,"low":1016,"volume":1038},43000,{"open":1016,"close":1012,"high":1011,"low":1016,"volume":358},{"open":1012,"close":1016,"high":1008,"low":1016,"volume":1041},48200,{"open":1016,"close":1012,"high":1008,"low":1016,"volume":1043},81200,{"open":1031,"close":1031,"high":1031,"low":1031,"volume":1045},98000,{"open":1015,"close":1047,"high":1002,"low":999,"volume":1048},2.5,111300,{"open":1047,"close":998,"high":1002,"low":1004,"volume":283},{"open":998,"close":1008,"high":1047,"low":1008,"volume":1051},115500,{"open":1008,"close":1053,"high":1008,"low":1053,"volume":464},2.38,{"open":1017,"close":1055,"high":1017,"low":1056,"volume":1057},2.3,2.29,186500,{"open":1056,"close":1059,"high":1060,"low":1059,"volume":1061},2.27,2.32,117900,{"open":1063,"close":1059,"high":1063,"low":1064,"volume":1065},2.28,2.26,78700,{"open":1064,"close":1064,"high":1064,"low":1064,"volume":1067},30300,{"open":1056,"close":1063,"high":1069,"low":1063,"volume":1070},2.33,94900,{"open":1063,"close":1059,"high":1063,"low":1064,"volume":1072},34900,{"open":1059,"close":1056,"high":1056,"low":1064,"volume":1074},40300,{"open":1056,"close":1076,"high":1055,"low":1077,"volume":1078},2.25,2.24,125800,{"open":1076,"close":1077,"high":1064,"low":1080,"volume":1081},2.23,120400,{"open":1080,"close":1083,"high":1080,"low":1084,"volume":367},2.2,2.19,{"open":1083,"close":1083,"high":1083,"low":1084,"volume":1086},35600,{"open":1084,"close":1084,"high":1084,"low":1084,"volume":1088},16700,{"open":1084,"close":1090,"high":1090,"low":1091,"volume":1092},2.22,2.16,45300,{"open":1090,"close":1080,"high":1077,"low":1083,"volume":1094},31600,{"open":1080,"close":1083,"high":1080,"low":1084,"volume":1096},81300,{"open":1083,"close":1083,"high":1083,"low":1098,"volume":1099},2.18,46100,{"open":1083,"close":1083,"high":1101,"low":1084,"volume":1102},2.21,95400,{"open":1083,"close":1083,"high":1083,"low":1084,"volume":1104},79200,{"open":1084,"close":1083,"high":1083,"low":1098,"volume":1106},114000,{"open":1098,"close":1098,"high":1098,"low":1098,"volume":631},{"open":1083,"close":1109,"high":1083,"low":1110,"volume":1111},2.15,2.12,107400,{"open":1113,"close":1098,"high":1083,"low":1113,"volume":1114},2.14,71300,{"open":1098,"close":1083,"high":1083,"low":1091,"volume":1116},88600,{"open":1083,"close":1101,"high":1077,"low":1098,"volume":1118},199200,{"open":1101,"close":1080,"high":1080,"low":1084,"volume":1120},79000,{"open":1080,"close":1080,"high":1080,"low":1101,"volume":1122},57500,{"open":1101,"close":1069,"high":1031,"low":1083,"volume":1124},405700,{"open":1069,"close":1069,"high":1126,"low":1127,"volume":1128},2.36,2.31,111600,{"open":1069,"close":1017,"high":1008,"low":1055,"volume":1130},169900,{"open":1017,"close":1008,"high":1015,"low":1126,"volume":1132},192000,{"open":1008,"close":1007,"high":1004,"low":1012,"volume":1134},155900,{"open":1004,"close":1136,"high":1137,"low":1007,"volume":1138},2.53,2.55,215100,{"open":1136,"close":1003,"high":42,"low":1004,"volume":1140},250700,{"open":1003,"close":1137,"high":1142,"low":1143,"volume":1144},2.65,2.52,166700,{"open":1146,"close":1146,"high":1146,"low":1146,"volume":1147},2.58,28800,{"open":1146,"close":1149,"high":1142,"low":1047,"volume":1150},2.57,398200,{"open":1149,"close":1047,"high":1146,"low":998,"volume":1152},101600,{"open":998,"close":1004,"high":1137,"low":999,"volume":1154},126600,{"open":998,"close":1015,"high":998,"low":1015,"volume":1156},17300,{"open":1007,"close":1143,"high":1158,"low":999,"volume":1159},2.54,119800,{"open":1002,"close":998,"high":1143,"low":998,"volume":1161},26300,{"open":998,"close":998,"high":1047,"low":1004,"volume":517},{"open":1047,"close":1047,"high":1047,"low":1047,"volume":1164},62900,{"open":1047,"close":998,"high":1136,"low":998,"volume":511},{"open":998,"close":1011,"high":998,"low":1008,"volume":1167},55800,{"open":999,"close":1015,"high":1015,"low":999,"volume":1169},12500,{"open":1015,"close":999,"high":1007,"low":1012,"volume":1171},49100,{"open":999,"close":1011,"high":999,"low":1008,"volume":1173},8600,{"open":1011,"close":1007,"high":1047,"low":1011,"volume":420},{"open":1007,"close":998,"high":1047,"low":1007,"volume":1176},77600,{"open":1149,"close":1137,"high":1149,"low":1047,"volume":175},{"open":1137,"close":1179,"high":986,"low":1137,"volume":1180},2.68,279600,{"open":1179,"close":1182,"high":986,"low":1183,"volume":1184},2.7,2.66,199500,{"open":1182,"close":995,"high":1182,"low":995,"volume":1186},139000,{"open":1142,"close":1142,"high":1142,"low":1188,"volume":1189},2.63,38700,{"open":1142,"close":42,"high":1183,"low":42,"volume":1191},102000,{"open":42,"close":991,"high":994,"low":1193,"volume":1194},2.59,66700,{"open":42,"close":42,"high":42,"low":42,"volume":1196},15300,0.99,{"data":1199,"body":1200},{},{"type":1201,"children":1202},"root",[1203],{"type":1204,"tag":1205,"props":1206,"children":1207},"element","p",{},[1208],{"type":1209,"value":14},"text",{"by":4,"valid_key":5,"results":1211,"execution_time":51,"from_cache":5},{"PTBL3":1212},{"kind":8,"symbol":9,"name":10,"company_name":11,"document":12,"description":13,"ai_description":14,"website":15,"sector":16,"related":1213,"bookkeeper":23,"logo":1214,"financials":1215,"region":35,"currency":36,"market_time":1218,"market_cap":1219,"price":1098,"change_percent":1220,"change_price":1221,"volume":1222,"updated_at":1223},[18,19,20,21,22],{"small":25,"big":26},{"equity":28,"quota_count":29,"equity_per_share":30,"price_to_book_ratio":1216,"dividends":1217},1.58,{"yield_12m":33,"yield_12m_sum":33,"last_payment":34},{"open":38,"close":39,"timezone":40},304.86,-0.46,-0.01,461800,"2026-04-10 17:07:30",{"body":1225,"excerpt":-1},{"type":1201,"children":1226},[1227,2211],{"type":1204,"tag":1228,"props":1229,"children":1231,"position":-1},"code-collapse",{"name":1230},"resposta",[1232],{"type":1204,"tag":1233,"props":1234,"children":1238,"position":2210},"pre",{"className":1235,"code":1236,"language":1237,"meta":13,"style":13},"language-json shiki shiki-themes one-light one-dark-pro one-dark-pro","{\n  \"by\": \"symbol\",\n  \"valid_key\": true,\n  \"results\": {\n    \"PTBL3\": {\n      \"kind\": \"stock\",\n      \"symbol\": \"PTBL3\",\n      \"name\": \"Portobello\",\n      \"company_name\": \"Pbg S\u002FA\",\n      \"document\": \"83.475.913\u002F0001-91\",\n      \"description\": \"\",\n      \"ai_description\": \"A Portobello é uma das líderes do setor de revestimentos cerâmicos no Brasil, destacando-se pela inovação e qualidade de seus produtos, que incluem pisos e revestimentos para ambientes residenciais e comerciais. Com uma forte presença no mercado, a empresa combina tecnologia de ponta com design diferenciado, oferecendo soluções que atendem às necessidades de um público diversificado. Seu comprometimento com a sustentabilidade e a eficiência operacional a tornam um destaque no segmento, impulsionando seu crescimento e robustez financeira. Com uma sólida estratégia de expansão e adaptabilidade às tendências do mercado, a Portobello se posiciona como referência no setor de construção e decoração, essencial para o desenvolvimento da infraestrutura e do mercado imobiliário brasileiro.\",\n      \"website\": \"http:\u002F\u002Fwww.portobello.com.br\u002F\",\n      \"sector\": \"Produtos para Construção\",\n      \"related\": [\n        \"FLRY3\",\n        \"RDOR3\",\n        \"QUAL3\",\n        \"ODPV3\",\n        \"FRAS3\"\n      ],\n      \"bookkeeper\": \"ITAU CORRETORA ACOES\",\n      \"logo\": {\n        \"small\": \"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fportobello.png\",\n        \"big\": \"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fportobello.png\"\n      },\n      \"financials\": {\n        \"equity\": 194535000,\n        \"quota_count\": 140986886,\n        \"equity_per_share\": 1.38,\n        \"price_to_book_ratio\": 1.58,\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\": 304.86,\n      \"price\": 2.18,\n      \"change_percent\": -0.46,\n      \"change_price\": -0.01,\n      \"volume\": 461800,\n      \"updated_at\": \"2026-04-10 17:07:30\"\n    }\n  },\n  \"execution_time\": 0.01,\n  \"from_cache\": true\n}\n","json",[1239],{"type":1204,"tag":1240,"props":1241,"children":1242,"position":2208},"code",{"__ignoreMap":13},[1243,1254,1280,1302,1315,1327,1349,1371,1393,1415,1437,1459,1481,1503,1525,1539,1552,1565,1578,1591,1600,1609,1631,1644,1666,1684,1693,1706,1729,1751,1773,1795,1808,1830,1851,1869,1878,1886,1908,1930,1943,1965,1987,2005,2013,2035,2057,2079,2101,2123,2141,2150,2159,2181,2199],{"type":1204,"tag":1244,"props":1245,"children":1247,"position":-1},"span",{"class":1246,"line":77},"line",[1248],{"type":1204,"tag":1244,"props":1249,"children":1251,"position":-1},{"style":1250},"--shiki-light:#383A42;--shiki-default:#ABB2BF;--shiki-dark:#ABB2BF",[1252],{"type":1209,"value":1253,"position":-1},"{\n",{"type":1204,"tag":1244,"props":1255,"children":1257,"position":-1},{"class":1246,"line":1256},2,[1258,1264,1269,1275],{"type":1204,"tag":1244,"props":1259,"children":1261,"position":-1},{"style":1260},"--shiki-light:#E45649;--shiki-default:#E06C75;--shiki-dark:#E06C75",[1262],{"type":1209,"value":1263,"position":-1},"  \"by\"",{"type":1204,"tag":1244,"props":1265,"children":1266,"position":-1},{"style":1250},[1267],{"type":1209,"value":1268,"position":-1},": ",{"type":1204,"tag":1244,"props":1270,"children":1272,"position":-1},{"style":1271},"--shiki-light:#50A14F;--shiki-default:#98C379;--shiki-dark:#98C379",[1273],{"type":1209,"value":1274,"position":-1},"\"symbol\"",{"type":1204,"tag":1244,"props":1276,"children":1277,"position":-1},{"style":1250},[1278],{"type":1209,"value":1279,"position":-1},",\n",{"type":1204,"tag":1244,"props":1281,"children":1282,"position":-1},{"class":1246,"line":859},[1283,1288,1292,1298],{"type":1204,"tag":1244,"props":1284,"children":1285,"position":-1},{"style":1260},[1286],{"type":1209,"value":1287,"position":-1},"  \"valid_key\"",{"type":1204,"tag":1244,"props":1289,"children":1290,"position":-1},{"style":1250},[1291],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1293,"children":1295,"position":-1},{"style":1294},"--shiki-light:#0184BC;--shiki-default:#D19A66;--shiki-dark:#D19A66",[1296],{"type":1209,"value":1297,"position":-1},"true",{"type":1204,"tag":1244,"props":1299,"children":1300,"position":-1},{"style":1250},[1301],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1303,"children":1304,"position":-1},{"class":1246,"line":43},[1305,1310],{"type":1204,"tag":1244,"props":1306,"children":1307,"position":-1},{"style":1260},[1308],{"type":1209,"value":1309,"position":-1},"  \"results\"",{"type":1204,"tag":1244,"props":1311,"children":1312,"position":-1},{"style":1250},[1313],{"type":1209,"value":1314,"position":-1},": {\n",{"type":1204,"tag":1244,"props":1316,"children":1317,"position":-1},{"class":1246,"line":88},[1318,1323],{"type":1204,"tag":1244,"props":1319,"children":1320,"position":-1},{"style":1260},[1321],{"type":1209,"value":1322,"position":-1},"    \"PTBL3\"",{"type":1204,"tag":1244,"props":1324,"children":1325,"position":-1},{"style":1250},[1326],{"type":1209,"value":1314,"position":-1},{"type":1204,"tag":1244,"props":1328,"children":1330,"position":-1},{"class":1246,"line":1329},6,[1331,1336,1340,1345],{"type":1204,"tag":1244,"props":1332,"children":1333,"position":-1},{"style":1260},[1334],{"type":1209,"value":1335,"position":-1},"      \"kind\"",{"type":1204,"tag":1244,"props":1337,"children":1338,"position":-1},{"style":1250},[1339],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1341,"children":1342,"position":-1},{"style":1271},[1343],{"type":1209,"value":1344,"position":-1},"\"stock\"",{"type":1204,"tag":1244,"props":1346,"children":1347,"position":-1},{"style":1250},[1348],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1350,"children":1352,"position":-1},{"class":1246,"line":1351},7,[1353,1358,1362,1367],{"type":1204,"tag":1244,"props":1354,"children":1355,"position":-1},{"style":1260},[1356],{"type":1209,"value":1357,"position":-1},"      \"symbol\"",{"type":1204,"tag":1244,"props":1359,"children":1360,"position":-1},{"style":1250},[1361],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1363,"children":1364,"position":-1},{"style":1271},[1365],{"type":1209,"value":1366,"position":-1},"\"PTBL3\"",{"type":1204,"tag":1244,"props":1368,"children":1369,"position":-1},{"style":1250},[1370],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1372,"children":1374,"position":-1},{"class":1246,"line":1373},8,[1375,1380,1384,1389],{"type":1204,"tag":1244,"props":1376,"children":1377,"position":-1},{"style":1260},[1378],{"type":1209,"value":1379,"position":-1},"      \"name\"",{"type":1204,"tag":1244,"props":1381,"children":1382,"position":-1},{"style":1250},[1383],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1385,"children":1386,"position":-1},{"style":1271},[1387],{"type":1209,"value":1388,"position":-1},"\"Portobello\"",{"type":1204,"tag":1244,"props":1390,"children":1391,"position":-1},{"style":1250},[1392],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1394,"children":1396,"position":-1},{"class":1246,"line":1395},9,[1397,1402,1406,1411],{"type":1204,"tag":1244,"props":1398,"children":1399,"position":-1},{"style":1260},[1400],{"type":1209,"value":1401,"position":-1},"      \"company_name\"",{"type":1204,"tag":1244,"props":1403,"children":1404,"position":-1},{"style":1250},[1405],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1407,"children":1408,"position":-1},{"style":1271},[1409],{"type":1209,"value":1410,"position":-1},"\"Pbg S\u002FA\"",{"type":1204,"tag":1244,"props":1412,"children":1413,"position":-1},{"style":1250},[1414],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1416,"children":1418,"position":-1},{"class":1246,"line":1417},10,[1419,1424,1428,1433],{"type":1204,"tag":1244,"props":1420,"children":1421,"position":-1},{"style":1260},[1422],{"type":1209,"value":1423,"position":-1},"      \"document\"",{"type":1204,"tag":1244,"props":1425,"children":1426,"position":-1},{"style":1250},[1427],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1429,"children":1430,"position":-1},{"style":1271},[1431],{"type":1209,"value":1432,"position":-1},"\"83.475.913\u002F0001-91\"",{"type":1204,"tag":1244,"props":1434,"children":1435,"position":-1},{"style":1250},[1436],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1438,"children":1440,"position":-1},{"class":1246,"line":1439},11,[1441,1446,1450,1455],{"type":1204,"tag":1244,"props":1442,"children":1443,"position":-1},{"style":1260},[1444],{"type":1209,"value":1445,"position":-1},"      \"description\"",{"type":1204,"tag":1244,"props":1447,"children":1448,"position":-1},{"style":1250},[1449],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1451,"children":1452,"position":-1},{"style":1271},[1453],{"type":1209,"value":1454,"position":-1},"\"\"",{"type":1204,"tag":1244,"props":1456,"children":1457,"position":-1},{"style":1250},[1458],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1460,"children":1462,"position":-1},{"class":1246,"line":1461},12,[1463,1468,1472,1477],{"type":1204,"tag":1244,"props":1464,"children":1465,"position":-1},{"style":1260},[1466],{"type":1209,"value":1467,"position":-1},"      \"ai_description\"",{"type":1204,"tag":1244,"props":1469,"children":1470,"position":-1},{"style":1250},[1471],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1473,"children":1474,"position":-1},{"style":1271},[1475],{"type":1209,"value":1476,"position":-1},"\"A Portobello é uma das líderes do setor de revestimentos cerâmicos no Brasil, destacando-se pela inovação e qualidade de seus produtos, que incluem pisos e revestimentos para ambientes residenciais e comerciais. Com uma forte presença no mercado, a empresa combina tecnologia de ponta com design diferenciado, oferecendo soluções que atendem às necessidades de um público diversificado. Seu comprometimento com a sustentabilidade e a eficiência operacional a tornam um destaque no segmento, impulsionando seu crescimento e robustez financeira. Com uma sólida estratégia de expansão e adaptabilidade às tendências do mercado, a Portobello se posiciona como referência no setor de construção e decoração, essencial para o desenvolvimento da infraestrutura e do mercado imobiliário brasileiro.\"",{"type":1204,"tag":1244,"props":1478,"children":1479,"position":-1},{"style":1250},[1480],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1482,"children":1484,"position":-1},{"class":1246,"line":1483},13,[1485,1490,1494,1499],{"type":1204,"tag":1244,"props":1486,"children":1487,"position":-1},{"style":1260},[1488],{"type":1209,"value":1489,"position":-1},"      \"website\"",{"type":1204,"tag":1244,"props":1491,"children":1492,"position":-1},{"style":1250},[1493],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1495,"children":1496,"position":-1},{"style":1271},[1497],{"type":1209,"value":1498,"position":-1},"\"http:\u002F\u002Fwww.portobello.com.br\u002F\"",{"type":1204,"tag":1244,"props":1500,"children":1501,"position":-1},{"style":1250},[1502],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1504,"children":1506,"position":-1},{"class":1246,"line":1505},14,[1507,1512,1516,1521],{"type":1204,"tag":1244,"props":1508,"children":1509,"position":-1},{"style":1260},[1510],{"type":1209,"value":1511,"position":-1},"      \"sector\"",{"type":1204,"tag":1244,"props":1513,"children":1514,"position":-1},{"style":1250},[1515],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1517,"children":1518,"position":-1},{"style":1271},[1519],{"type":1209,"value":1520,"position":-1},"\"Produtos para Construção\"",{"type":1204,"tag":1244,"props":1522,"children":1523,"position":-1},{"style":1250},[1524],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1526,"children":1528,"position":-1},{"class":1246,"line":1527},15,[1529,1534],{"type":1204,"tag":1244,"props":1530,"children":1531,"position":-1},{"style":1260},[1532],{"type":1209,"value":1533,"position":-1},"      \"related\"",{"type":1204,"tag":1244,"props":1535,"children":1536,"position":-1},{"style":1250},[1537],{"type":1209,"value":1538,"position":-1},": [\n",{"type":1204,"tag":1244,"props":1540,"children":1542,"position":-1},{"class":1246,"line":1541},16,[1543,1548],{"type":1204,"tag":1244,"props":1544,"children":1545,"position":-1},{"style":1271},[1546],{"type":1209,"value":1547,"position":-1},"        \"FLRY3\"",{"type":1204,"tag":1244,"props":1549,"children":1550,"position":-1},{"style":1250},[1551],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1553,"children":1555,"position":-1},{"class":1246,"line":1554},17,[1556,1561],{"type":1204,"tag":1244,"props":1557,"children":1558,"position":-1},{"style":1271},[1559],{"type":1209,"value":1560,"position":-1},"        \"RDOR3\"",{"type":1204,"tag":1244,"props":1562,"children":1563,"position":-1},{"style":1250},[1564],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1566,"children":1568,"position":-1},{"class":1246,"line":1567},18,[1569,1574],{"type":1204,"tag":1244,"props":1570,"children":1571,"position":-1},{"style":1271},[1572],{"type":1209,"value":1573,"position":-1},"        \"QUAL3\"",{"type":1204,"tag":1244,"props":1575,"children":1576,"position":-1},{"style":1250},[1577],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1579,"children":1581,"position":-1},{"class":1246,"line":1580},19,[1582,1587],{"type":1204,"tag":1244,"props":1583,"children":1584,"position":-1},{"style":1271},[1585],{"type":1209,"value":1586,"position":-1},"        \"ODPV3\"",{"type":1204,"tag":1244,"props":1588,"children":1589,"position":-1},{"style":1250},[1590],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1592,"children":1594,"position":-1},{"class":1246,"line":1593},20,[1595],{"type":1204,"tag":1244,"props":1596,"children":1597,"position":-1},{"style":1271},[1598],{"type":1209,"value":1599,"position":-1},"        \"FRAS3\"\n",{"type":1204,"tag":1244,"props":1601,"children":1603,"position":-1},{"class":1246,"line":1602},21,[1604],{"type":1204,"tag":1244,"props":1605,"children":1606,"position":-1},{"style":1250},[1607],{"type":1209,"value":1608,"position":-1},"      ],\n",{"type":1204,"tag":1244,"props":1610,"children":1612,"position":-1},{"class":1246,"line":1611},22,[1613,1618,1622,1627],{"type":1204,"tag":1244,"props":1614,"children":1615,"position":-1},{"style":1260},[1616],{"type":1209,"value":1617,"position":-1},"      \"bookkeeper\"",{"type":1204,"tag":1244,"props":1619,"children":1620,"position":-1},{"style":1250},[1621],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1623,"children":1624,"position":-1},{"style":1271},[1625],{"type":1209,"value":1626,"position":-1},"\"ITAU CORRETORA ACOES\"",{"type":1204,"tag":1244,"props":1628,"children":1629,"position":-1},{"style":1250},[1630],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1632,"children":1634,"position":-1},{"class":1246,"line":1633},23,[1635,1640],{"type":1204,"tag":1244,"props":1636,"children":1637,"position":-1},{"style":1260},[1638],{"type":1209,"value":1639,"position":-1},"      \"logo\"",{"type":1204,"tag":1244,"props":1641,"children":1642,"position":-1},{"style":1250},[1643],{"type":1209,"value":1314,"position":-1},{"type":1204,"tag":1244,"props":1645,"children":1647,"position":-1},{"class":1246,"line":1646},24,[1648,1653,1657,1662],{"type":1204,"tag":1244,"props":1649,"children":1650,"position":-1},{"style":1260},[1651],{"type":1209,"value":1652,"position":-1},"        \"small\"",{"type":1204,"tag":1244,"props":1654,"children":1655,"position":-1},{"style":1250},[1656],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1658,"children":1659,"position":-1},{"style":1271},[1660],{"type":1209,"value":1661,"position":-1},"\"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fsmall\u002Fportobello.png\"",{"type":1204,"tag":1244,"props":1663,"children":1664,"position":-1},{"style":1250},[1665],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1667,"children":1669,"position":-1},{"class":1246,"line":1668},25,[1670,1675,1679],{"type":1204,"tag":1244,"props":1671,"children":1672,"position":-1},{"style":1260},[1673],{"type":1209,"value":1674,"position":-1},"        \"big\"",{"type":1204,"tag":1244,"props":1676,"children":1677,"position":-1},{"style":1250},[1678],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1680,"children":1681,"position":-1},{"style":1271},[1682],{"type":1209,"value":1683,"position":-1},"\"https:\u002F\u002Fassets.hgbrasil.com\u002Ffinance\u002Fcompanies\u002Fbig\u002Fportobello.png\"\n",{"type":1204,"tag":1244,"props":1685,"children":1687,"position":-1},{"class":1246,"line":1686},26,[1688],{"type":1204,"tag":1244,"props":1689,"children":1690,"position":-1},{"style":1250},[1691],{"type":1209,"value":1692,"position":-1},"      },\n",{"type":1204,"tag":1244,"props":1694,"children":1696,"position":-1},{"class":1246,"line":1695},27,[1697,1702],{"type":1204,"tag":1244,"props":1698,"children":1699,"position":-1},{"style":1260},[1700],{"type":1209,"value":1701,"position":-1},"      \"financials\"",{"type":1204,"tag":1244,"props":1703,"children":1704,"position":-1},{"style":1250},[1705],{"type":1209,"value":1314,"position":-1},{"type":1204,"tag":1244,"props":1707,"children":1709,"position":-1},{"class":1246,"line":1708},28,[1710,1715,1719,1725],{"type":1204,"tag":1244,"props":1711,"children":1712,"position":-1},{"style":1260},[1713],{"type":1209,"value":1714,"position":-1},"        \"equity\"",{"type":1204,"tag":1244,"props":1716,"children":1717,"position":-1},{"style":1250},[1718],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1720,"children":1722,"position":-1},{"style":1721},"--shiki-light:#986801;--shiki-default:#D19A66;--shiki-dark:#D19A66",[1723],{"type":1209,"value":1724,"position":-1},"194535000",{"type":1204,"tag":1244,"props":1726,"children":1727,"position":-1},{"style":1250},[1728],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1730,"children":1732,"position":-1},{"class":1246,"line":1731},29,[1733,1738,1742,1747],{"type":1204,"tag":1244,"props":1734,"children":1735,"position":-1},{"style":1260},[1736],{"type":1209,"value":1737,"position":-1},"        \"quota_count\"",{"type":1204,"tag":1244,"props":1739,"children":1740,"position":-1},{"style":1250},[1741],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1743,"children":1744,"position":-1},{"style":1721},[1745],{"type":1209,"value":1746,"position":-1},"140986886",{"type":1204,"tag":1244,"props":1748,"children":1749,"position":-1},{"style":1250},[1750],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1752,"children":1754,"position":-1},{"class":1246,"line":1753},30,[1755,1760,1764,1769],{"type":1204,"tag":1244,"props":1756,"children":1757,"position":-1},{"style":1260},[1758],{"type":1209,"value":1759,"position":-1},"        \"equity_per_share\"",{"type":1204,"tag":1244,"props":1761,"children":1762,"position":-1},{"style":1250},[1763],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1765,"children":1766,"position":-1},{"style":1721},[1767],{"type":1209,"value":1768,"position":-1},"1.38",{"type":1204,"tag":1244,"props":1770,"children":1771,"position":-1},{"style":1250},[1772],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1774,"children":1776,"position":-1},{"class":1246,"line":1775},31,[1777,1782,1786,1791],{"type":1204,"tag":1244,"props":1778,"children":1779,"position":-1},{"style":1260},[1780],{"type":1209,"value":1781,"position":-1},"        \"price_to_book_ratio\"",{"type":1204,"tag":1244,"props":1783,"children":1784,"position":-1},{"style":1250},[1785],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1787,"children":1788,"position":-1},{"style":1721},[1789],{"type":1209,"value":1790,"position":-1},"1.58",{"type":1204,"tag":1244,"props":1792,"children":1793,"position":-1},{"style":1250},[1794],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1796,"children":1798,"position":-1},{"class":1246,"line":1797},32,[1799,1804],{"type":1204,"tag":1244,"props":1800,"children":1801,"position":-1},{"style":1260},[1802],{"type":1209,"value":1803,"position":-1},"        \"dividends\"",{"type":1204,"tag":1244,"props":1805,"children":1806,"position":-1},{"style":1250},[1807],{"type":1209,"value":1314,"position":-1},{"type":1204,"tag":1244,"props":1809,"children":1811,"position":-1},{"class":1246,"line":1810},33,[1812,1817,1821,1826],{"type":1204,"tag":1244,"props":1813,"children":1814,"position":-1},{"style":1260},[1815],{"type":1209,"value":1816,"position":-1},"          \"yield_12m\"",{"type":1204,"tag":1244,"props":1818,"children":1819,"position":-1},{"style":1250},[1820],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1822,"children":1823,"position":-1},{"style":1721},[1824],{"type":1209,"value":1825,"position":-1},"0",{"type":1204,"tag":1244,"props":1827,"children":1828,"position":-1},{"style":1250},[1829],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1831,"children":1833,"position":-1},{"class":1246,"line":1832},34,[1834,1839,1843,1847],{"type":1204,"tag":1244,"props":1835,"children":1836,"position":-1},{"style":1260},[1837],{"type":1209,"value":1838,"position":-1},"          \"yield_12m_sum\"",{"type":1204,"tag":1244,"props":1840,"children":1841,"position":-1},{"style":1250},[1842],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1844,"children":1845,"position":-1},{"style":1721},[1846],{"type":1209,"value":1825,"position":-1},{"type":1204,"tag":1244,"props":1848,"children":1849,"position":-1},{"style":1250},[1850],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1852,"children":1854,"position":-1},{"class":1246,"line":1853},35,[1855,1860,1864],{"type":1204,"tag":1244,"props":1856,"children":1857,"position":-1},{"style":1260},[1858],{"type":1209,"value":1859,"position":-1},"          \"last_payment\"",{"type":1204,"tag":1244,"props":1861,"children":1862,"position":-1},{"style":1250},[1863],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1865,"children":1866,"position":-1},{"style":1294},[1867],{"type":1209,"value":1868,"position":-1},"null\n",{"type":1204,"tag":1244,"props":1870,"children":1872,"position":-1},{"class":1246,"line":1871},36,[1873],{"type":1204,"tag":1244,"props":1874,"children":1875,"position":-1},{"style":1250},[1876],{"type":1209,"value":1877,"position":-1},"        }\n",{"type":1204,"tag":1244,"props":1879,"children":1881,"position":-1},{"class":1246,"line":1880},37,[1882],{"type":1204,"tag":1244,"props":1883,"children":1884,"position":-1},{"style":1250},[1885],{"type":1209,"value":1692,"position":-1},{"type":1204,"tag":1244,"props":1887,"children":1889,"position":-1},{"class":1246,"line":1888},38,[1890,1895,1899,1904],{"type":1204,"tag":1244,"props":1891,"children":1892,"position":-1},{"style":1260},[1893],{"type":1209,"value":1894,"position":-1},"      \"region\"",{"type":1204,"tag":1244,"props":1896,"children":1897,"position":-1},{"style":1250},[1898],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1900,"children":1901,"position":-1},{"style":1271},[1902],{"type":1209,"value":1903,"position":-1},"\"Brazil\u002FSao Paulo\"",{"type":1204,"tag":1244,"props":1905,"children":1906,"position":-1},{"style":1250},[1907],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1909,"children":1911,"position":-1},{"class":1246,"line":1910},39,[1912,1917,1921,1926],{"type":1204,"tag":1244,"props":1913,"children":1914,"position":-1},{"style":1260},[1915],{"type":1209,"value":1916,"position":-1},"      \"currency\"",{"type":1204,"tag":1244,"props":1918,"children":1919,"position":-1},{"style":1250},[1920],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1922,"children":1923,"position":-1},{"style":1271},[1924],{"type":1209,"value":1925,"position":-1},"\"BRL\"",{"type":1204,"tag":1244,"props":1927,"children":1928,"position":-1},{"style":1250},[1929],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1931,"children":1933,"position":-1},{"class":1246,"line":1932},40,[1934,1939],{"type":1204,"tag":1244,"props":1935,"children":1936,"position":-1},{"style":1260},[1937],{"type":1209,"value":1938,"position":-1},"      \"market_time\"",{"type":1204,"tag":1244,"props":1940,"children":1941,"position":-1},{"style":1250},[1942],{"type":1209,"value":1314,"position":-1},{"type":1204,"tag":1244,"props":1944,"children":1946,"position":-1},{"class":1246,"line":1945},41,[1947,1952,1956,1961],{"type":1204,"tag":1244,"props":1948,"children":1949,"position":-1},{"style":1260},[1950],{"type":1209,"value":1951,"position":-1},"        \"open\"",{"type":1204,"tag":1244,"props":1953,"children":1954,"position":-1},{"style":1250},[1955],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1957,"children":1958,"position":-1},{"style":1271},[1959],{"type":1209,"value":1960,"position":-1},"\"10:00\"",{"type":1204,"tag":1244,"props":1962,"children":1963,"position":-1},{"style":1250},[1964],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1966,"children":1968,"position":-1},{"class":1246,"line":1967},42,[1969,1974,1978,1983],{"type":1204,"tag":1244,"props":1970,"children":1971,"position":-1},{"style":1260},[1972],{"type":1209,"value":1973,"position":-1},"        \"close\"",{"type":1204,"tag":1244,"props":1975,"children":1976,"position":-1},{"style":1250},[1977],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":1979,"children":1980,"position":-1},{"style":1271},[1981],{"type":1209,"value":1982,"position":-1},"\"17:30\"",{"type":1204,"tag":1244,"props":1984,"children":1985,"position":-1},{"style":1250},[1986],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":1988,"children":1990,"position":-1},{"class":1246,"line":1989},43,[1991,1996,2000],{"type":1204,"tag":1244,"props":1992,"children":1993,"position":-1},{"style":1260},[1994],{"type":1209,"value":1995,"position":-1},"        \"timezone\"",{"type":1204,"tag":1244,"props":1997,"children":1998,"position":-1},{"style":1250},[1999],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2001,"children":2002,"position":-1},{"style":1721},[2003],{"type":1209,"value":2004,"position":-1},"-3\n",{"type":1204,"tag":1244,"props":2006,"children":2008,"position":-1},{"class":1246,"line":2007},44,[2009],{"type":1204,"tag":1244,"props":2010,"children":2011,"position":-1},{"style":1250},[2012],{"type":1209,"value":1692,"position":-1},{"type":1204,"tag":1244,"props":2014,"children":2016,"position":-1},{"class":1246,"line":2015},45,[2017,2022,2026,2031],{"type":1204,"tag":1244,"props":2018,"children":2019,"position":-1},{"style":1260},[2020],{"type":1209,"value":2021,"position":-1},"      \"market_cap\"",{"type":1204,"tag":1244,"props":2023,"children":2024,"position":-1},{"style":1250},[2025],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2027,"children":2028,"position":-1},{"style":1721},[2029],{"type":1209,"value":2030,"position":-1},"304.86",{"type":1204,"tag":1244,"props":2032,"children":2033,"position":-1},{"style":1250},[2034],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":2036,"children":2038,"position":-1},{"class":1246,"line":2037},46,[2039,2044,2048,2053],{"type":1204,"tag":1244,"props":2040,"children":2041,"position":-1},{"style":1260},[2042],{"type":1209,"value":2043,"position":-1},"      \"price\"",{"type":1204,"tag":1244,"props":2045,"children":2046,"position":-1},{"style":1250},[2047],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2049,"children":2050,"position":-1},{"style":1721},[2051],{"type":1209,"value":2052,"position":-1},"2.18",{"type":1204,"tag":1244,"props":2054,"children":2055,"position":-1},{"style":1250},[2056],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":2058,"children":2060,"position":-1},{"class":1246,"line":2059},47,[2061,2066,2070,2075],{"type":1204,"tag":1244,"props":2062,"children":2063,"position":-1},{"style":1260},[2064],{"type":1209,"value":2065,"position":-1},"      \"change_percent\"",{"type":1204,"tag":1244,"props":2067,"children":2068,"position":-1},{"style":1250},[2069],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2071,"children":2072,"position":-1},{"style":1721},[2073],{"type":1209,"value":2074,"position":-1},"-0.46",{"type":1204,"tag":1244,"props":2076,"children":2077,"position":-1},{"style":1250},[2078],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":2080,"children":2082,"position":-1},{"class":1246,"line":2081},48,[2083,2088,2092,2097],{"type":1204,"tag":1244,"props":2084,"children":2085,"position":-1},{"style":1260},[2086],{"type":1209,"value":2087,"position":-1},"      \"change_price\"",{"type":1204,"tag":1244,"props":2089,"children":2090,"position":-1},{"style":1250},[2091],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2093,"children":2094,"position":-1},{"style":1721},[2095],{"type":1209,"value":2096,"position":-1},"-0.01",{"type":1204,"tag":1244,"props":2098,"children":2099,"position":-1},{"style":1250},[2100],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":2102,"children":2104,"position":-1},{"class":1246,"line":2103},49,[2105,2110,2114,2119],{"type":1204,"tag":1244,"props":2106,"children":2107,"position":-1},{"style":1260},[2108],{"type":1209,"value":2109,"position":-1},"      \"volume\"",{"type":1204,"tag":1244,"props":2111,"children":2112,"position":-1},{"style":1250},[2113],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2115,"children":2116,"position":-1},{"style":1721},[2117],{"type":1209,"value":2118,"position":-1},"461800",{"type":1204,"tag":1244,"props":2120,"children":2121,"position":-1},{"style":1250},[2122],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":2124,"children":2126,"position":-1},{"class":1246,"line":2125},50,[2127,2132,2136],{"type":1204,"tag":1244,"props":2128,"children":2129,"position":-1},{"style":1260},[2130],{"type":1209,"value":2131,"position":-1},"      \"updated_at\"",{"type":1204,"tag":1244,"props":2133,"children":2134,"position":-1},{"style":1250},[2135],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2137,"children":2138,"position":-1},{"style":1271},[2139],{"type":1209,"value":2140,"position":-1},"\"2026-04-10 17:07:30\"\n",{"type":1204,"tag":1244,"props":2142,"children":2144,"position":-1},{"class":1246,"line":2143},51,[2145],{"type":1204,"tag":1244,"props":2146,"children":2147,"position":-1},{"style":1250},[2148],{"type":1209,"value":2149,"position":-1},"    }\n",{"type":1204,"tag":1244,"props":2151,"children":2153,"position":-1},{"class":1246,"line":2152},52,[2154],{"type":1204,"tag":1244,"props":2155,"children":2156,"position":-1},{"style":1250},[2157],{"type":1209,"value":2158,"position":-1},"  },\n",{"type":1204,"tag":1244,"props":2160,"children":2162,"position":-1},{"class":1246,"line":2161},53,[2163,2168,2172,2177],{"type":1204,"tag":1244,"props":2164,"children":2165,"position":-1},{"style":1260},[2166],{"type":1209,"value":2167,"position":-1},"  \"execution_time\"",{"type":1204,"tag":1244,"props":2169,"children":2170,"position":-1},{"style":1250},[2171],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2173,"children":2174,"position":-1},{"style":1721},[2175],{"type":1209,"value":2176,"position":-1},"0.01",{"type":1204,"tag":1244,"props":2178,"children":2179,"position":-1},{"style":1250},[2180],{"type":1209,"value":1279,"position":-1},{"type":1204,"tag":1244,"props":2182,"children":2184,"position":-1},{"class":1246,"line":2183},54,[2185,2190,2194],{"type":1204,"tag":1244,"props":2186,"children":2187,"position":-1},{"style":1260},[2188],{"type":1209,"value":2189,"position":-1},"  \"from_cache\"",{"type":1204,"tag":1244,"props":2191,"children":2192,"position":-1},{"style":1250},[2193],{"type":1209,"value":1268,"position":-1},{"type":1204,"tag":1244,"props":2195,"children":2196,"position":-1},{"style":1294},[2197],{"type":1209,"value":2198,"position":-1},"true\n",{"type":1204,"tag":1244,"props":2200,"children":2202,"position":-1},{"class":1246,"line":2201},55,[2203],{"type":1204,"tag":1244,"props":2204,"children":2205,"position":-1},{"style":1250},[2206],{"type":1209,"value":2207,"position":-1},"}\n",{"start":1810,"end":2209},2238,{"start":1810,"end":2209},{"type":1204,"tag":2212,"props":2213,"children":2214,"position":-1},"style",{},[2215],{"type":1209,"value":2216,"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);}"]