[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7hF3yhqFG-c_wU0r_HOmUV8gJgqc3fpl4RquymFiJZ8":3,"$fyIlILodq--h-wXnhamK-qwuznCrW8k8rmHVzFxcYkOw":97,"$fAO4Y97iHy6ATZXBa592zCNSAG8yVXpmBgCKfXiWQV1g":139},{"items":4,"totalItens":94,"success":95,"errors":96,"limitReached":94},[5,12,17,22,26,31,36,41,45,50,52,57,59,63,68,73,75,80,81,85,89],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.142,"2022-12-16T00:00:00","2022-12-26T00:00:00","2023-04-04T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":11,"status":6},0,0.092,"2023-02-27T00:00:00","2023-03-06T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.07,"2023-07-03T00:00:00","2023-07-11T00:00:00","2023-07-20T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":23,"comDate":24,"paymentDate":25,"status":6},"2023-10-02T00:00:00","2023-10-05T00:00:00","2023-10-19T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":6},0.1,"2023-12-15T00:00:00","2023-12-21T00:00:00","2024-01-03T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":35,"status":6},0.23,"2024-02-22T00:00:00","2024-02-29T00:00:00","2024-03-12T00:00:00",{"type":37,"category":38,"amount":39,"approvalDate":33,"comDate":40,"paymentDate":40,"status":6},3,"stock",20,"2024-03-07T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":42,"comDate":43,"paymentDate":44,"status":6},"2024-05-20T00:00:00","2024-05-23T00:00:00","2024-06-10T00:00:00",{"type":13,"category":7,"amount":46,"approvalDate":47,"comDate":48,"paymentDate":49,"status":6},0.038,"2024-08-22T00:00:00","2024-08-28T00:00:00","2024-09-06T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":47,"comDate":48,"paymentDate":49,"status":6},0.082,{"type":13,"category":7,"amount":53,"approvalDate":54,"comDate":55,"paymentDate":56,"status":6},0.077,"2024-11-20T00:00:00","2024-11-26T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":58,"approvalDate":54,"comDate":55,"paymentDate":56,"status":6},0.063,{"type":13,"category":7,"amount":32,"approvalDate":60,"comDate":61,"paymentDate":62,"status":6},"2025-02-20T00:00:00","2025-02-26T00:00:00","2025-03-07T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":6},0.085,"2025-04-25T00:00:00","2025-04-30T00:00:00","2025-05-09T00:00:00",{"type":13,"category":7,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":6},0.075,"2025-08-21T00:00:00","2025-08-26T00:00:00","2025-09-08T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":70,"comDate":71,"paymentDate":72,"status":6},0.09,{"type":13,"category":7,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":6},0.69,"2025-11-17T00:00:00","2025-11-24T00:00:00","2025-12-15T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":77,"comDate":78,"paymentDate":79,"status":6},{"type":37,"category":38,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":84,"status":6},10,"2025-12-19T00:00:00","2025-12-23T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":86,"comDate":87,"paymentDate":88,"status":6},"2026-04-15T00:00:00","2026-04-24T00:00:00","2026-05-08T00:00:00",{"type":13,"category":7,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":6},0.13,"2026-08-19T00:00:00","2026-08-25T00:00:00","2026-09-09T00:00:00",null,true,[],{"summary":98,"quote":104,"fundamentals":110,"priceHistory":132,"relatedTickers":133},{"ticker":99,"slug":100,"kind":38,"companyName":101,"shortName":102,"description":103},"POMO4","pomo4","Marcopolo S.A.","Marcopolo","",{"price":105,"change":106,"changePercent":107,"currency":108,"updatedAt":109},4.14,0.01,0.2421,"BRL","2026-09-24T23:48:18Z",{"eps":111,"bookValue":112,"dividendYield":113,"dividendYield5yAverage":114,"priceEarnings":115,"priceBookValue":116,"priceEbit":117,"evEbitda":118,"priceSalesRatio":119,"enterpriseValue":120,"ebitda":121,"roe":122,"roic":123,"roa":124,"netMargin":125,"ebitMargin":126,"grossMargin":127,"netDebtToEbitda":128,"netDebtToEquity":129,"currentLiquidity":130,"liabilitiesToEquity":131},0.961,3.439,24.88,11.74,4.31,1.2,4.85,6.22,0.71,8231111000,1324165000,27.93,15.83,12.23,13.19,14.55,24.5,1.37,0.42,1.94,1.2727,[],[134,135,136,137,138],"FLRY3","RDOR3","QUAL3","ODPV3","CASH3",{"items":140,"totalItens":94,"success":95,"errors":1181,"limitReached":94},[141,148,154,160,167,173,180,186,193,199,205,210,214,220,227,232,236,239,244,249,252,257,262,267,272,278,285,291,298,304,310,315,319,326,332,336,341,345,350,357,360,366,372,378,383,388,393,398,404,409,414,419,424,428,432,435,438,445,452,459,463,467,473,478,482,489,493,497,501,505,510,513,518,523,529,532,535,539,542,547,550,554,557,562,567,571,574,577,581,585,588,591,596,599,602,605,608,611,616,622,626,631,635,639,644,648,651,655,658,662,665,669,672,676,680,685,688,691,694,697,700,703,706,709,712,715,718,721,724,729,734,737,742,744,749,753,756,759,763,766,769,772,775,778,781,784,787,790,793,796,799,803,806,809,813,817,820,823,826,829,832,835,838,841,844,848,853,859,863,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,929,934,937,941,945,950,956,962,967,973,978,983,987,990,996,1001,1005,1008,1011,1017,1024,1029,1036,1042,1047,1054,1060,1066,1073,1077,1083,1088,1092,1096,1101,1103,1107,1111,1114,1118,1123,1128,1133,1137,1141,1144,1148,1151,1154,1157,1160,1164,1167,1173,1177],{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-09-25T00:00:00",9.15,9.23,9.03,9.09,8131500,{"timestamp":149,"open":150,"high":150,"low":151,"close":152,"volume":153},"2025-09-28T00:00:00",9.2,9,9.04,7049900,{"timestamp":155,"open":156,"high":156,"low":157,"close":158,"volume":159},"2025-09-29T00:00:00",9.08,8.77,8.91,31497100,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-09-30T00:00:00",8.9,8.93,8.5,8.64,39921800,{"timestamp":168,"open":169,"high":170,"low":171,"close":170,"volume":172},"2025-10-01T00:00:00",8.65,8.78,8.46,12258700,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-02T00:00:00",8.82,8.94,8.73,8.88,9791800,{"timestamp":181,"open":182,"high":183,"low":177,"close":184,"volume":185},"2025-10-05T00:00:00",8.89,8.96,8.74,5761800,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-06T00:00:00",8.7,8.71,8.45,8.51,10245900,{"timestamp":194,"open":195,"high":196,"low":197,"close":196,"volume":198},"2025-10-07T00:00:00",8.54,8.58,8.33,10538700,{"timestamp":200,"open":169,"high":201,"low":202,"close":203,"volume":204},"2025-10-08T00:00:00",8.68,8.41,8.52,9458200,{"timestamp":206,"open":203,"high":196,"low":207,"close":208,"volume":209},"2025-10-09T00:00:00",8.29,8.44,6435000,{"timestamp":211,"open":191,"high":212,"low":202,"close":195,"volume":213},"2025-10-12T00:00:00",8.57,4818100,{"timestamp":215,"open":216,"high":217,"low":218,"close":216,"volume":219},"2025-10-13T00:00:00",8.47,8.53,8.38,5632700,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-14T00:00:00",8.49,8.56,8.39,8.48,11434700,{"timestamp":228,"open":216,"high":203,"low":229,"close":230,"volume":231},"2025-10-15T00:00:00",8.28,8.42,7297400,{"timestamp":233,"open":234,"high":164,"low":234,"close":222,"volume":235},"2025-10-16T00:00:00",8.35,7886900,{"timestamp":237,"open":203,"high":158,"low":216,"close":157,"volume":238},"2025-10-19T00:00:00",10101900,{"timestamp":240,"open":177,"high":176,"low":241,"close":242,"volume":243},"2025-10-20T00:00:00",8.63,8.85,8660400,{"timestamp":245,"open":246,"high":182,"low":247,"close":177,"volume":248},"2025-10-21T00:00:00",8.87,8.66,9118600,{"timestamp":250,"open":175,"high":175,"low":201,"close":170,"volume":251},"2025-10-22T00:00:00",6442300,{"timestamp":253,"open":254,"high":242,"low":255,"close":165,"volume":256},"2025-10-23T00:00:00",8.84,8.61,3731600,{"timestamp":258,"open":246,"high":259,"low":184,"close":260,"volume":261},"2025-10-26T00:00:00",8.92,8.81,6771700,{"timestamp":263,"open":264,"high":175,"low":265,"close":170,"volume":266},"2025-10-27T00:00:00",8.75,8.72,4462800,{"timestamp":268,"open":157,"high":269,"low":189,"close":270,"volume":271},"2025-10-29T00:00:00",8.99,8.86,9964200,{"timestamp":273,"open":197,"high":274,"low":275,"close":276,"volume":277},"2025-10-30T00:00:00",8.37,7.87,7.93,60089600,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-11-02T00:00:00",7.5,7.55,7.17,7.19,45194100,{"timestamp":286,"open":287,"high":288,"low":289,"close":287,"volume":290},"2025-11-03T00:00:00",7.24,7.27,7.05,15840100,{"timestamp":292,"open":293,"high":294,"low":295,"close":296,"volume":297},"2025-11-04T00:00:00",7.26,7.57,7.23,7.29,31259700,{"timestamp":299,"open":287,"high":300,"low":301,"close":302,"volume":303},"2025-11-05T00:00:00",7.28,6.89,6.96,25390500,{"timestamp":305,"open":306,"high":307,"low":308,"close":289,"volume":309},"2025-11-06T00:00:00",6.91,7.11,6.87,19887600,{"timestamp":311,"open":312,"high":300,"low":313,"close":282,"volume":314},"2025-11-09T00:00:00",7.13,7.09,14356100,{"timestamp":316,"open":288,"high":317,"low":312,"close":312,"volume":318},"2025-11-10T00:00:00",7.38,14895400,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-11-11T00:00:00",7.14,7.16,6.93,7,14885500,{"timestamp":327,"open":328,"high":312,"low":329,"close":330,"volume":331},"2025-11-12T00:00:00",6.99,6.95,7.08,9567500,{"timestamp":333,"open":307,"high":283,"low":334,"close":321,"volume":335},"2025-11-13T00:00:00",7.06,6567100,{"timestamp":337,"open":338,"high":312,"low":324,"close":339,"volume":340},"2025-11-16T00:00:00",7.12,7.03,8602500,{"timestamp":77,"open":342,"high":343,"low":287,"close":296,"volume":344},7.35,7.47,34194300,{"timestamp":346,"open":347,"high":348,"low":296,"close":317,"volume":349},"2025-11-18T00:00:00",7.34,7.45,14367400,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-11-20T00:00:00",7.39,7.43,7.31,7.37,10438200,{"timestamp":358,"open":317,"high":353,"low":288,"close":347,"volume":359},"2025-11-23T00:00:00",40529700,{"timestamp":78,"open":361,"high":362,"low":363,"close":364,"volume":365},6.44,6.59,6.31,6.39,35404800,{"timestamp":367,"open":368,"high":369,"low":364,"close":370,"volume":371},"2025-11-25T00:00:00",6.4,6.53,6.45,19186000,{"timestamp":373,"open":361,"high":374,"low":375,"close":376,"volume":377},"2025-11-26T00:00:00",6.49,6.35,6.37,9578600,{"timestamp":379,"open":380,"high":370,"low":381,"close":361,"volume":382},"2025-11-27T00:00:00",6.38,6.24,14879000,{"timestamp":384,"open":385,"high":386,"low":375,"close":364,"volume":387},"2025-11-30T00:00:00",6.47,6.48,8660300,{"timestamp":389,"open":374,"high":390,"low":391,"close":369,"volume":392},"2025-12-01T00:00:00",6.54,6.42,33840900,{"timestamp":394,"open":395,"high":396,"low":380,"close":364,"volume":397},"2025-12-02T00:00:00",6.55,6.58,10501100,{"timestamp":399,"open":400,"high":401,"low":368,"close":402,"volume":403},"2025-12-03T00:00:00",6.43,6.62,6.6,23256500,{"timestamp":405,"open":402,"high":406,"low":118,"close":407,"volume":408},"2025-12-04T00:00:00",6.64,6.27,19713100,{"timestamp":410,"open":411,"high":368,"low":381,"close":412,"volume":413},"2025-12-07T00:00:00",6.3,6.36,9850900,{"timestamp":415,"open":407,"high":364,"low":416,"close":417,"volume":418},"2025-12-08T00:00:00",6.14,6.25,16854400,{"timestamp":420,"open":411,"high":421,"low":422,"close":381,"volume":423},"2025-12-09T00:00:00",6.33,6.2,11075800,{"timestamp":425,"open":381,"high":426,"low":118,"close":375,"volume":427},"2025-12-10T00:00:00",6.41,9556900,{"timestamp":429,"open":375,"high":368,"low":363,"close":430,"volume":431},"2025-12-11T00:00:00",6.34,9115400,{"timestamp":433,"open":376,"high":391,"low":430,"close":412,"volume":434},"2025-12-14T00:00:00",7000100,{"timestamp":79,"open":363,"high":436,"low":422,"close":422,"volume":437},6.32,10897600,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2025-12-16T00:00:00",6.21,6.26,6.06,6.11,13797400,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2025-12-17T00:00:00",6.1,6.12,6.02,6.09,11575500,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2025-12-18T00:00:00",6.07,6.18,6.01,6.08,11221800,{"timestamp":460,"open":440,"high":386,"low":461,"close":386,"volume":462},"2025-12-21T00:00:00",6.15,19529100,{"timestamp":464,"open":386,"high":465,"low":426,"close":390,"volume":466},"2025-12-22T00:00:00",6.57,8628900,{"timestamp":468,"open":469,"high":454,"low":470,"close":471,"volume":472},"2025-12-25T00:00:00",5.92,5.91,6.04,8193700,{"timestamp":474,"open":471,"high":475,"low":476,"close":449,"volume":477},"2025-12-28T00:00:00",6.05,5.99,5823900,{"timestamp":479,"open":471,"high":454,"low":480,"close":476,"volume":481},"2025-12-29T00:00:00",5.98,3849300,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2026-01-01T00:00:00",6,6.03,5.87,5.9,7532700,{"timestamp":490,"open":470,"high":454,"low":491,"close":471,"volume":492},"2026-01-04T00:00:00",5.85,11762200,{"timestamp":494,"open":475,"high":443,"low":495,"close":476,"volume":496},"2026-01-05T00:00:00",5.93,9950200,{"timestamp":498,"open":476,"high":476,"low":499,"close":469,"volume":500},"2026-01-06T00:00:00",5.89,4942300,{"timestamp":502,"open":495,"high":503,"low":470,"close":469,"volume":504},"2026-01-07T00:00:00",5.97,6291000,{"timestamp":506,"open":507,"high":456,"low":508,"close":495,"volume":509},"2026-01-08T00:00:00",5.94,5.86,8533000,{"timestamp":511,"open":495,"high":475,"low":469,"close":456,"volume":512},"2026-01-11T00:00:00",9470600,{"timestamp":514,"open":484,"high":484,"low":515,"close":516,"volume":517},"2026-01-12T00:00:00",5.84,5.88,8635200,{"timestamp":519,"open":470,"high":507,"low":520,"close":521,"volume":522},"2026-01-13T00:00:00",5.75,5.78,9397900,{"timestamp":524,"open":525,"high":526,"low":527,"close":486,"volume":528},"2026-01-14T00:00:00",5.8,5.95,5.76,7319200,{"timestamp":530,"open":516,"high":469,"low":525,"close":499,"volume":531},"2026-01-15T00:00:00",10431900,{"timestamp":533,"open":469,"high":495,"low":486,"close":516,"volume":534},"2026-01-18T00:00:00",2485600,{"timestamp":536,"open":516,"high":449,"low":537,"close":526,"volume":538},"2026-01-19T00:00:00",5.83,8904400,{"timestamp":540,"open":449,"high":416,"low":476,"close":416,"volume":541},"2026-01-20T00:00:00",13567900,{"timestamp":543,"open":544,"high":363,"low":448,"close":545,"volume":546},"2026-01-21T00:00:00",6.16,6.29,15773900,{"timestamp":548,"open":411,"high":386,"low":441,"close":426,"volume":549},"2026-01-22T00:00:00",18783100,{"timestamp":551,"open":370,"high":386,"low":552,"close":361,"volume":553},"2026-01-25T00:00:00",6.28,15449800,{"timestamp":555,"open":374,"high":402,"low":361,"close":396,"volume":556},"2026-01-26T00:00:00",12107500,{"timestamp":558,"open":396,"high":559,"low":560,"close":401,"volume":561},"2026-01-27T00:00:00",6.7,6.56,13262400,{"timestamp":563,"open":564,"high":565,"low":412,"close":386,"volume":566},"2026-01-28T00:00:00",6.66,6.67,7479600,{"timestamp":568,"open":465,"high":465,"low":569,"close":369,"volume":570},"2026-02-01T00:00:00",6.52,1877700,{"timestamp":572,"open":402,"high":406,"low":374,"close":395,"volume":573},"2026-02-02T00:00:00",6856200,{"timestamp":575,"open":411,"high":426,"low":544,"close":118,"volume":576},"2026-02-03T00:00:00",12053400,{"timestamp":578,"open":579,"high":368,"low":416,"close":375,"volume":580},"2026-02-05T00:00:00",6.23,8021300,{"timestamp":582,"open":368,"high":385,"low":363,"close":583,"volume":584},"2026-02-08T00:00:00",6.46,7406000,{"timestamp":586,"open":361,"high":374,"low":380,"close":385,"volume":587},"2026-02-09T00:00:00",4989600,{"timestamp":589,"open":374,"high":396,"low":370,"close":390,"volume":590},"2026-02-10T00:00:00",10855200,{"timestamp":592,"open":593,"high":594,"low":381,"close":411,"volume":595},"2026-02-11T00:00:00",6.5,6.51,12351500,{"timestamp":597,"open":411,"high":430,"low":381,"close":421,"volume":598},"2026-02-12T00:00:00",9300500,{"timestamp":600,"open":368,"high":560,"low":368,"close":594,"volume":601},"2026-02-17T00:00:00",7720300,{"timestamp":603,"open":395,"high":465,"low":361,"close":593,"volume":604},"2026-02-18T00:00:00",8758400,{"timestamp":606,"open":593,"high":560,"low":391,"close":560,"volume":607},"2026-02-19T00:00:00",6166800,{"timestamp":609,"open":390,"high":401,"low":593,"close":401,"volume":610},"2026-02-22T00:00:00",6525100,{"timestamp":612,"open":406,"high":613,"low":402,"close":614,"volume":615},"2026-02-23T00:00:00",6.86,6.84,8698800,{"timestamp":617,"open":618,"high":619,"low":620,"close":559,"volume":621},"2026-02-24T00:00:00",6.85,6.88,6.65,14343400,{"timestamp":623,"open":301,"high":334,"low":624,"close":339,"volume":625},"2026-02-25T00:00:00",6.77,27053000,{"timestamp":627,"open":324,"high":628,"low":306,"close":629,"volume":630},"2026-02-26T00:00:00",7.04,6.92,9137100,{"timestamp":632,"open":614,"high":614,"low":406,"close":633,"volume":634},"2026-03-01T00:00:00",6.71,14699600,{"timestamp":636,"open":386,"high":637,"low":412,"close":362,"volume":638},"2026-03-02T00:00:00",6.69,16120300,{"timestamp":640,"open":637,"high":641,"low":402,"close":642,"volume":643},"2026-03-03T00:00:00",6.79,6.68,10057500,{"timestamp":645,"open":620,"high":646,"low":594,"close":560,"volume":647},"2026-03-04T00:00:00",6.72,8066800,{"timestamp":649,"open":560,"high":465,"low":545,"close":363,"volume":650},"2026-03-05T00:00:00",10311900,{"timestamp":652,"open":363,"high":430,"low":653,"close":430,"volume":654},"2026-03-08T00:00:00",6.19,15644200,{"timestamp":656,"open":380,"high":368,"low":381,"close":363,"volume":657},"2026-03-09T00:00:00",19705700,{"timestamp":659,"open":441,"high":421,"low":660,"close":579,"volume":661},"2026-03-10T00:00:00",6.17,8524600,{"timestamp":663,"open":461,"high":544,"low":456,"close":475,"volume":664},"2026-03-11T00:00:00",9879100,{"timestamp":666,"open":448,"high":660,"low":667,"close":486,"volume":668},"2026-03-12T00:00:00",5.81,11474500,{"timestamp":670,"open":507,"high":449,"low":486,"close":495,"volume":671},"2026-03-15T00:00:00",8958000,{"timestamp":673,"open":526,"high":442,"low":516,"close":674,"volume":675},"2026-03-16T00:00:00",5.96,11424000,{"timestamp":677,"open":525,"high":487,"low":678,"close":487,"volume":679},"2026-03-18T00:00:00",5.69,11355300,{"timestamp":681,"open":516,"high":516,"low":682,"close":683,"volume":684},"2026-03-19T00:00:00",5.73,5.77,34641600,{"timestamp":686,"open":516,"high":653,"low":486,"close":544,"volume":687},"2026-03-22T00:00:00",8614200,{"timestamp":689,"open":447,"high":448,"low":486,"close":448,"volume":690},"2026-03-23T00:00:00",8738800,{"timestamp":692,"open":455,"high":407,"low":544,"close":118,"volume":693},"2026-03-24T00:00:00",10814500,{"timestamp":695,"open":544,"high":118,"low":442,"close":457,"volume":696},"2026-03-25T00:00:00",6422500,{"timestamp":698,"open":475,"high":450,"low":674,"close":476,"volume":699},"2026-03-26T00:00:00",5787200,{"timestamp":701,"open":450,"high":450,"low":526,"close":449,"volume":702},"2026-03-29T00:00:00",6230400,{"timestamp":704,"open":447,"high":118,"low":485,"close":422,"volume":705},"2026-03-30T00:00:00",8334300,{"timestamp":707,"open":440,"high":421,"low":440,"close":417,"volume":708},"2026-03-31T00:00:00",9422300,{"timestamp":710,"open":461,"high":441,"low":471,"close":440,"volume":711},"2026-04-01T00:00:00",7271100,{"timestamp":713,"open":417,"high":407,"low":544,"close":417,"volume":714},"2026-04-05T00:00:00",3816400,{"timestamp":716,"open":422,"high":441,"low":450,"close":653,"volume":717},"2026-04-06T00:00:00",6513200,{"timestamp":719,"open":368,"high":386,"low":430,"close":368,"volume":720},"2026-04-07T00:00:00",9180900,{"timestamp":722,"open":400,"high":620,"low":364,"close":402,"volume":723},"2026-04-08T00:00:00",8283600,{"timestamp":725,"open":362,"high":726,"low":362,"close":727,"volume":728},"2026-04-09T00:00:00",6.82,6.76,8943100,{"timestamp":730,"open":731,"high":731,"low":732,"close":637,"volume":733},"2026-04-12T00:00:00",6.75,6.61,8485600,{"timestamp":735,"open":559,"high":629,"low":401,"close":306,"volume":736},"2026-04-13T00:00:00",11232000,{"timestamp":738,"open":618,"high":339,"low":739,"close":740,"volume":741},"2026-04-14T00:00:00",6.78,6.83,11217600,{"timestamp":86,"open":619,"high":629,"low":624,"close":613,"volume":743},18122600,{"timestamp":745,"open":746,"high":747,"low":629,"close":628,"volume":748},"2026-04-16T00:00:00",6.94,7.1,13043600,{"timestamp":750,"open":328,"high":747,"low":751,"close":747,"volume":752},"2026-04-19T00:00:00",6.98,8812500,{"timestamp":754,"open":307,"high":321,"low":618,"close":619,"volume":755},"2026-04-21T00:00:00",19684900,{"timestamp":757,"open":619,"high":619,"low":565,"close":633,"volume":758},"2026-04-22T00:00:00",8654000,{"timestamp":760,"open":727,"high":624,"low":761,"close":637,"volume":762},"2026-04-23T00:00:00",6.63,8703800,{"timestamp":764,"open":620,"high":564,"low":369,"close":761,"volume":765},"2026-04-26T00:00:00",5002000,{"timestamp":767,"open":402,"high":402,"low":361,"close":370,"volume":768},"2026-04-27T00:00:00",7296300,{"timestamp":770,"open":370,"high":386,"low":412,"close":368,"volume":771},"2026-04-28T00:00:00",5180400,{"timestamp":773,"open":370,"high":594,"low":426,"close":386,"volume":774},"2026-04-29T00:00:00",13215400,{"timestamp":776,"open":593,"high":390,"low":545,"close":545,"volume":777},"2026-05-03T00:00:00",11198400,{"timestamp":779,"open":593,"high":593,"low":660,"close":552,"volume":780},"2026-05-04T00:00:00",17438800,{"timestamp":782,"open":380,"high":386,"low":407,"close":380,"volume":783},"2026-05-05T00:00:00",11499200,{"timestamp":785,"open":436,"high":385,"low":436,"close":376,"volume":786},"2026-05-06T00:00:00",10190600,{"timestamp":788,"open":400,"high":401,"low":368,"close":361,"volume":789},"2026-05-07T00:00:00",16781500,{"timestamp":791,"open":391,"high":361,"low":416,"close":660,"volume":792},"2026-05-10T00:00:00",13483900,{"timestamp":794,"open":461,"high":653,"low":471,"close":447,"volume":795},"2026-05-11T00:00:00",6153900,{"timestamp":797,"open":448,"high":448,"low":469,"close":469,"volume":798},"2026-05-12T00:00:00",11824600,{"timestamp":800,"open":476,"high":801,"low":476,"close":443,"volume":802},"2026-05-13T00:00:00",6.13,4508600,{"timestamp":804,"open":471,"high":457,"low":674,"close":475,"volume":805},"2026-05-14T00:00:00",6379300,{"timestamp":807,"open":442,"high":454,"low":516,"close":674,"volume":808},"2026-05-17T00:00:00",7078800,{"timestamp":810,"open":486,"high":495,"low":811,"close":537,"volume":812},"2026-05-18T00:00:00",5.79,5404800,{"timestamp":814,"open":516,"high":449,"low":815,"close":480,"volume":816},"2026-05-19T00:00:00",5.82,7929900,{"timestamp":818,"open":480,"high":475,"low":508,"close":480,"volume":819},"2026-05-20T00:00:00",6189100,{"timestamp":821,"open":480,"high":484,"low":486,"close":495,"volume":822},"2026-05-21T00:00:00",4664300,{"timestamp":824,"open":480,"high":118,"low":480,"close":118,"volume":825},"2026-05-24T00:00:00",6256800,{"timestamp":827,"open":440,"high":118,"low":448,"close":544,"volume":828},"2026-05-25T00:00:00",7916000,{"timestamp":830,"open":118,"high":430,"low":440,"close":579,"volume":831},"2026-05-26T00:00:00",4777000,{"timestamp":833,"open":118,"high":411,"low":447,"close":455,"volume":834},"2026-05-27T00:00:00",6008100,{"timestamp":836,"open":422,"high":118,"low":442,"close":442,"volume":837},"2026-05-28T00:00:00",5539600,{"timestamp":839,"open":454,"high":416,"low":456,"close":448,"volume":840},"2026-05-31T00:00:00",7783500,{"timestamp":842,"open":801,"high":416,"low":469,"close":526,"volume":843},"2026-06-01T00:00:00",7703900,{"timestamp":845,"open":516,"high":516,"low":846,"close":682,"volume":847},"2026-06-02T00:00:00",5.63,14851100,{"timestamp":849,"open":850,"high":537,"low":846,"close":851,"volume":852},"2026-06-04T00:00:00",5.74,5.65,9181000,{"timestamp":854,"open":855,"high":521,"low":856,"close":857,"volume":858},"2026-06-07T00:00:00",5.67,5.6,5.71,6234200,{"timestamp":860,"open":521,"high":537,"low":861,"close":525,"volume":862},"2026-06-08T00:00:00",5.72,7130400,{"timestamp":864,"open":521,"high":811,"low":865,"close":865,"volume":866},"2026-06-09T00:00:00",5.7,5166200,{"timestamp":868,"open":857,"high":815,"low":856,"close":525,"volume":869},"2026-06-10T00:00:00",7481100,{"timestamp":871,"open":537,"high":503,"low":527,"close":508,"volume":872},"2026-06-11T00:00:00",6450700,{"timestamp":874,"open":674,"high":450,"low":508,"close":486,"volume":875},"2026-06-14T00:00:00",4740800,{"timestamp":877,"open":491,"high":508,"low":521,"close":667,"volume":878},"2026-06-15T00:00:00",4643300,{"timestamp":880,"open":486,"high":447,"low":508,"close":470,"volume":881},"2026-06-16T00:00:00",9499400,{"timestamp":883,"open":507,"high":457,"low":507,"close":476,"volume":884},"2026-06-17T00:00:00",7386000,{"timestamp":886,"open":456,"high":450,"low":503,"close":476,"volume":887},"2026-06-18T00:00:00",10428200,{"timestamp":889,"open":476,"high":471,"low":487,"close":470,"volume":890},"2026-06-21T00:00:00",5262200,{"timestamp":892,"open":499,"high":507,"low":667,"close":667,"volume":893},"2026-06-22T00:00:00",8121200,{"timestamp":895,"open":667,"high":499,"low":520,"close":537,"volume":896},"2026-06-23T00:00:00",6344000,{"timestamp":898,"open":491,"high":495,"low":850,"close":683,"volume":899},"2026-06-24T00:00:00",5677500,{"timestamp":901,"open":521,"high":487,"low":861,"close":491,"volume":902},"2026-06-25T00:00:00",7968100,{"timestamp":904,"open":491,"high":487,"low":815,"close":487,"volume":905},"2026-06-28T00:00:00",3585800,{"timestamp":907,"open":491,"high":456,"low":537,"close":476,"volume":908},"2026-06-29T00:00:00",7652900,{"timestamp":910,"open":674,"high":442,"low":508,"close":507,"volume":911},"2026-06-30T00:00:00",12995200,{"timestamp":913,"open":480,"high":475,"low":470,"close":476,"volume":914},"2026-07-01T00:00:00",5474600,{"timestamp":916,"open":449,"high":471,"low":487,"close":674,"volume":917},"2026-07-02T00:00:00",5468000,{"timestamp":919,"open":495,"high":507,"low":682,"close":850,"volume":920},"2026-07-05T00:00:00",8525100,{"timestamp":922,"open":683,"high":521,"low":846,"close":855,"volume":923},"2026-07-06T00:00:00",6668500,{"timestamp":925,"open":851,"high":855,"low":926,"close":927,"volume":928},"2026-07-07T00:00:00",5.5,5.56,6681300,{"timestamp":930,"open":931,"high":520,"low":932,"close":678,"volume":933},"2026-07-08T00:00:00",5.58,5.54,5422800,{"timestamp":935,"open":525,"high":515,"low":683,"close":667,"volume":936},"2026-07-09T00:00:00",5775700,{"timestamp":938,"open":525,"high":537,"low":939,"close":939,"volume":940},"2026-07-12T00:00:00",5.64,6339200,{"timestamp":942,"open":855,"high":861,"low":856,"close":943,"volume":944},"2026-07-13T00:00:00",5.62,15711000,{"timestamp":946,"open":846,"high":939,"low":947,"close":948,"volume":949},"2026-07-14T00:00:00",5.4,5.43,17949000,{"timestamp":951,"open":948,"high":952,"low":953,"close":954,"volume":955},"2026-07-15T00:00:00",5.44,5.23,5.27,12286700,{"timestamp":957,"open":954,"high":958,"low":959,"close":960,"volume":961},"2026-07-16T00:00:00",5.32,5.2,5.24,7701500,{"timestamp":963,"open":964,"high":954,"low":965,"close":965,"volume":966},"2026-07-19T00:00:00",5.25,5.13,8434900,{"timestamp":968,"open":969,"high":969,"low":970,"close":971,"volume":972},"2026-07-20T00:00:00",5.15,5,5.1,12578700,{"timestamp":974,"open":975,"high":976,"low":971,"close":954,"volume":977},"2026-07-21T00:00:00",5.12,5.31,8609600,{"timestamp":979,"open":964,"high":958,"low":980,"close":981,"volume":982},"2026-07-22T00:00:00",5.21,5.26,7139300,{"timestamp":984,"open":960,"high":981,"low":985,"close":953,"volume":986},"2026-07-23T00:00:00",5.19,5349900,{"timestamp":988,"open":954,"high":958,"low":980,"close":954,"volume":989},"2026-07-26T00:00:00",8584500,{"timestamp":991,"open":992,"high":993,"low":954,"close":994,"volume":995},"2026-07-27T00:00:00",5.34,5.42,5.38,7345100,{"timestamp":997,"open":998,"high":994,"low":999,"close":976,"volume":1000},"2026-07-28T00:00:00",5.36,5.3,6627300,{"timestamp":1002,"open":992,"high":1003,"low":999,"close":992,"volume":1004},"2026-07-29T00:00:00",5.37,5176300,{"timestamp":1006,"open":994,"high":994,"low":954,"close":976,"volume":1007},"2026-07-30T00:00:00",7464300,{"timestamp":1009,"open":976,"high":1003,"low":969,"close":1003,"volume":1010},"2026-08-02T00:00:00",21696200,{"timestamp":1012,"open":1013,"high":980,"low":1014,"close":1015,"volume":1016},"2026-08-03T00:00:00",5.18,4.78,4.81,62470000,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-08-04T00:00:00",4.82,4.95,4.64,4.66,25954900,{"timestamp":1025,"open":1026,"high":1026,"low":1027,"close":1027,"volume":1028},"2026-08-05T00:00:00",4.69,4.55,12236000,{"timestamp":1030,"open":1031,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-08-06T00:00:00",4.57,4.62,4.49,4.52,8826400,{"timestamp":1037,"open":1038,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-08-09T00:00:00",4.54,4.4,4.41,7905000,{"timestamp":1043,"open":1040,"high":1044,"low":115,"close":1045,"volume":1046},"2026-08-10T00:00:00",4.51,4.32,10907300,{"timestamp":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-08-11T00:00:00",4.35,4.36,4.23,4.29,10817400,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1056,"volume":1059},"2026-08-12T00:00:00",4.28,4.37,4.27,7807100,{"timestamp":1061,"open":1056,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-08-13T00:00:00",4.3,4.06,4.11,18495900,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-08-16T00:00:00",4.12,4.17,4.05,4.1,15891900,{"timestamp":1074,"open":1068,"high":1075,"low":1070,"close":1070,"volume":1076},"2026-08-17T00:00:00",4.16,8821200,{"timestamp":1078,"open":1071,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-08-18T00:00:00",4.19,4.09,4.18,11180300,{"timestamp":91,"open":1058,"high":1084,"low":1085,"close":1086,"volume":1087},4.48,4.25,4.45,19613000,{"timestamp":1089,"open":1033,"high":1044,"low":1057,"close":1090,"volume":1091},"2026-08-20T00:00:00",4.47,15275700,{"timestamp":1093,"open":1084,"high":1034,"low":1039,"close":1094,"volume":1095},"2026-08-23T00:00:00",4.44,19927400,{"timestamp":1097,"open":1034,"high":1098,"low":1099,"close":1044,"volume":1100},"2026-08-24T00:00:00",4.53,4.39,9813900,{"timestamp":92,"open":1057,"high":1090,"low":1050,"close":1040,"volume":1102},9673000,{"timestamp":1104,"open":1040,"high":1105,"low":1050,"close":1105,"volume":1106},"2026-08-26T00:00:00",4.5,8573800,{"timestamp":1108,"open":1034,"high":1098,"low":1099,"close":1109,"volume":1110},"2026-08-27T00:00:00",4.42,9756500,{"timestamp":1112,"open":1109,"high":1090,"low":1057,"close":1039,"volume":1113},"2026-08-30T00:00:00",12852400,{"timestamp":1115,"open":1109,"high":1038,"low":1116,"close":1090,"volume":1117},"2026-08-31T00:00:00",4.38,15031400,{"timestamp":1119,"open":1105,"high":1120,"low":1105,"close":1121,"volume":1122},"2026-09-01T00:00:00",4.72,4.6,21469700,{"timestamp":1124,"open":1022,"high":1125,"low":1126,"close":1126,"volume":1127},"2026-09-02T00:00:00",4.7,4.56,10494800,{"timestamp":1129,"open":1031,"high":1130,"low":1033,"close":1131,"volume":1132},"2026-09-03T00:00:00",4.59,4.58,11795000,{"timestamp":1134,"open":1021,"high":1135,"low":1098,"close":1130,"volume":1136},"2026-09-07T00:00:00",4.68,10930900,{"timestamp":1138,"open":1098,"high":1027,"low":1109,"close":1139,"volume":1140},"2026-09-08T00:00:00",4.46,12630700,{"timestamp":93,"open":1142,"high":1021,"low":1040,"close":1131,"volume":1143},4.43,13310900,{"timestamp":1145,"open":1121,"high":1146,"low":1090,"close":1105,"volume":1147},"2026-09-10T00:00:00",4.61,11082300,{"timestamp":1149,"open":1094,"high":1084,"low":1040,"close":1142,"volume":1150},"2026-09-13T00:00:00",11616900,{"timestamp":1152,"open":1086,"high":1084,"low":1039,"close":1142,"volume":1153},"2026-09-14T00:00:00",9891300,{"timestamp":1155,"open":1094,"high":1130,"low":1040,"close":1098,"volume":1156},"2026-09-15T00:00:00",15167800,{"timestamp":1158,"open":1086,"high":1044,"low":1052,"close":1062,"volume":1159},"2026-09-16T00:00:00",26469000,{"timestamp":1161,"open":1056,"high":1162,"low":1085,"close":1056,"volume":1163},"2026-09-17T00:00:00",4.33,14678500,{"timestamp":1165,"open":1062,"high":1045,"low":1079,"close":1051,"volume":1166},"2026-09-20T00:00:00",28593900,{"timestamp":1168,"open":1169,"high":1169,"low":1170,"close":1171,"volume":1172},"2026-09-21T00:00:00",4.24,4.13,4.2,23060900,{"timestamp":1174,"open":1075,"high":1175,"low":1170,"close":1170,"volume":1176},"2026-09-22T00:00:00",4.26,15623500,{"timestamp":1178,"open":1179,"high":1081,"low":1068,"close":105,"volume":1180},"2026-09-23T00:00:00",4.15,15412100,[]]