[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fL3kwrET1FSm0zObnJm4NCn5eaZKJ7TEQdumnCUzEB6o":3,"$fwenmCQnMjqJNfu1PUcROPQnaOoGF6Ind7KACHs6-8vc":25,"$fqTzRKpzXUvO7AJ_1zpp4apbhtVpDV_9otNMMyQIJ0_Y":196},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PORD11","pord11","fii","Polo Credito Imobiliario  FII","FII Polo Cri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.27,-0.02,-0.2413,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":193,"success":194,"errors":195,"limitReached":193},[27,34,38,41,45,49,53,57,60,63,67,70,74,77,80,84,88,92,96,99,103,106,109,113,116,119,122,125,128,132,135,139,143,146,150,153,156,159,162,166,169,172,175,178,181,184,187,190],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.11,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.09,"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.091,"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.112,"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},0.105,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.1,"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.108,"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.103,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.098,"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.101,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},0.099,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},0.093,"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.094,"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},0.089,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},0.082,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.088,"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},0.092,"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.095,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":140,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.102,"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":191,"comDate":191,"paymentDate":192,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":197,"totalItens":193,"success":194,"errors":988,"limitReached":193},[198,204,208,215,220,224,229,232,236,239,242,246,249,252,256,262,265,268,273,277,280,283,286,289,293,297,300,303,306,309,312,315,318,321,324,328,331,334,337,340,343,346,349,352,355,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,418,421,424,427,430,433,435,438,441,444,447,450,453,456,459,463,468,474,478,482,486,489,492,495,498,501,504,507,510,513,516,519,523,527,531,535,541,547,551,554,558,561,566,569,572,577,580,583,586,590,594,599,603,607,611,614,619,624,627,629,632,635,638,641,643,646,649,652,655,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,811,814,817,820,823,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,941,944,947,950,953,955,958,961,964,967,970,973,976,979,982,985],{"timestamp":199,"open":200,"high":201,"low":202,"close":201,"volume":203},"2025-09-25T00:00:00",7.98,7.99,7.95,48054,{"timestamp":205,"open":202,"high":206,"low":202,"close":201,"volume":207},"2025-09-28T00:00:00",8.03,116173,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-09-29T00:00:00",8,8.06,7.89,8.04,132215,{"timestamp":157,"open":216,"high":206,"low":217,"close":218,"volume":219},7.87,7.85,8.01,72413,{"timestamp":221,"open":210,"high":222,"low":202,"close":210,"volume":223},"2025-10-01T00:00:00",8.02,80649,{"timestamp":225,"open":226,"high":222,"low":227,"close":200,"volume":228},"2025-10-02T00:00:00",7.97,7.93,54720,{"timestamp":230,"open":200,"high":218,"low":227,"close":201,"volume":231},"2025-10-05T00:00:00",53821,{"timestamp":233,"open":218,"high":222,"low":234,"close":202,"volume":235},"2025-10-06T00:00:00",7.92,104823,{"timestamp":158,"open":237,"high":210,"low":202,"close":210,"volume":238},7.96,44853,{"timestamp":240,"open":210,"high":222,"low":237,"close":200,"volume":241},"2025-10-08T00:00:00",35969,{"timestamp":243,"open":200,"high":210,"low":244,"close":202,"volume":245},"2025-10-09T00:00:00",7.94,59084,{"timestamp":247,"open":202,"high":210,"low":202,"close":237,"volume":248},"2025-10-12T00:00:00",47876,{"timestamp":250,"open":237,"high":210,"low":237,"close":226,"volume":251},"2025-10-13T00:00:00",37534,{"timestamp":253,"open":202,"high":254,"low":202,"close":254,"volume":255},"2025-10-14T00:00:00",8.09,120919,{"timestamp":257,"open":258,"high":259,"low":213,"close":260,"volume":261},"2025-10-15T00:00:00",8.1,8.14,8.11,72065,{"timestamp":263,"open":260,"high":260,"low":237,"close":200,"volume":264},"2025-10-16T00:00:00",68154,{"timestamp":266,"open":201,"high":206,"low":200,"close":210,"volume":267},"2025-10-19T00:00:00",55032,{"timestamp":269,"open":206,"high":270,"low":210,"close":271,"volume":272},"2025-10-20T00:00:00",8.08,8.05,61691,{"timestamp":274,"open":275,"high":270,"low":200,"close":271,"volume":276},"2025-10-21T00:00:00",8.07,68686,{"timestamp":278,"open":271,"high":270,"low":200,"close":275,"volume":279},"2025-10-22T00:00:00",97638,{"timestamp":281,"open":270,"high":270,"low":218,"close":211,"volume":282},"2025-10-23T00:00:00",72542,{"timestamp":284,"open":270,"high":254,"low":218,"close":271,"volume":285},"2025-10-26T00:00:00",100317,{"timestamp":287,"open":270,"high":258,"low":206,"close":254,"volume":288},"2025-10-27T00:00:00",47396,{"timestamp":290,"open":291,"high":291,"low":218,"close":271,"volume":292},"2025-10-29T00:00:00",8.13,96190,{"timestamp":294,"open":271,"high":295,"low":222,"close":258,"volume":296},"2025-10-30T00:00:00",8.12,57020,{"timestamp":298,"open":271,"high":271,"low":244,"close":226,"volume":299},"2025-11-02T00:00:00",67710,{"timestamp":301,"open":201,"high":218,"low":226,"close":201,"volume":302},"2025-11-03T00:00:00",56573,{"timestamp":304,"open":226,"high":210,"low":227,"close":237,"volume":305},"2025-11-04T00:00:00",110118,{"timestamp":307,"open":226,"high":201,"low":227,"close":226,"volume":308},"2025-11-05T00:00:00",73751,{"timestamp":310,"open":200,"high":210,"low":202,"close":202,"volume":311},"2025-11-06T00:00:00",71841,{"timestamp":313,"open":226,"high":210,"low":227,"close":244,"volume":314},"2025-11-09T00:00:00",123651,{"timestamp":316,"open":200,"high":200,"low":227,"close":226,"volume":317},"2025-11-10T00:00:00",78671,{"timestamp":319,"open":202,"high":226,"low":227,"close":244,"volume":320},"2025-11-11T00:00:00",50134,{"timestamp":322,"open":202,"high":226,"low":212,"close":212,"volume":323},"2025-11-12T00:00:00",98235,{"timestamp":325,"open":244,"high":218,"low":326,"close":218,"volume":327},"2025-11-13T00:00:00",7.9,100664,{"timestamp":329,"open":206,"high":206,"low":237,"close":200,"volume":330},"2025-11-16T00:00:00",80131,{"timestamp":332,"open":201,"high":218,"low":244,"close":237,"volume":333},"2025-11-17T00:00:00",66883,{"timestamp":335,"open":218,"high":222,"low":244,"close":202,"volume":336},"2025-11-18T00:00:00",74211,{"timestamp":338,"open":200,"high":222,"low":244,"close":202,"volume":339},"2025-11-20T00:00:00",77789,{"timestamp":341,"open":202,"high":201,"low":244,"close":202,"volume":342},"2025-11-23T00:00:00",85145,{"timestamp":344,"open":200,"high":201,"low":244,"close":202,"volume":345},"2025-11-24T00:00:00",62434,{"timestamp":347,"open":244,"high":201,"low":244,"close":244,"volume":348},"2025-11-25T00:00:00",61030,{"timestamp":350,"open":200,"high":201,"low":227,"close":226,"volume":351},"2025-11-26T00:00:00",74572,{"timestamp":353,"open":222,"high":275,"low":226,"close":275,"volume":354},"2025-11-27T00:00:00",111696,{"timestamp":356,"open":210,"high":210,"low":326,"close":357,"volume":358},"2025-11-30T00:00:00",7.91,105754,{"timestamp":360,"open":227,"high":202,"low":212,"close":357,"volume":361},"2025-12-01T00:00:00",67531,{"timestamp":363,"open":237,"high":226,"low":357,"close":226,"volume":364},"2025-12-02T00:00:00",66970,{"timestamp":366,"open":202,"high":271,"low":227,"close":271,"volume":367},"2025-12-03T00:00:00",105233,{"timestamp":369,"open":213,"high":211,"low":202,"close":201,"volume":370},"2025-12-04T00:00:00",64406,{"timestamp":372,"open":237,"high":218,"low":227,"close":244,"volume":373},"2025-12-07T00:00:00",75472,{"timestamp":375,"open":202,"high":210,"low":244,"close":201,"volume":376},"2025-12-08T00:00:00",46831,{"timestamp":378,"open":206,"high":206,"low":244,"close":244,"volume":379},"2025-12-09T00:00:00",91432,{"timestamp":381,"open":237,"high":200,"low":244,"close":244,"volume":382},"2025-12-10T00:00:00",41980,{"timestamp":384,"open":237,"high":200,"low":244,"close":226,"volume":385},"2025-12-11T00:00:00",45151,{"timestamp":387,"open":226,"high":201,"low":202,"close":201,"volume":388},"2025-12-14T00:00:00",54957,{"timestamp":390,"open":201,"high":201,"low":244,"close":202,"volume":391},"2025-12-15T00:00:00",74250,{"timestamp":393,"open":200,"high":200,"low":227,"close":227,"volume":394},"2025-12-16T00:00:00",78830,{"timestamp":396,"open":237,"high":237,"low":227,"close":227,"volume":397},"2025-12-17T00:00:00",84620,{"timestamp":399,"open":237,"high":222,"low":244,"close":222,"volume":400},"2025-12-18T00:00:00",75717,{"timestamp":402,"open":202,"high":270,"low":202,"close":271,"volume":403},"2025-12-21T00:00:00",78089,{"timestamp":405,"open":270,"high":270,"low":222,"close":213,"volume":406},"2025-12-22T00:00:00",69200,{"timestamp":408,"open":270,"high":258,"low":271,"close":270,"volume":409},"2025-12-25T00:00:00",81211,{"timestamp":411,"open":270,"high":260,"low":211,"close":258,"volume":412},"2025-12-28T00:00:00",59490,{"timestamp":414,"open":260,"high":415,"low":258,"close":416,"volume":417},"2025-12-29T00:00:00",8.18,8.15,59674,{"timestamp":419,"open":211,"high":275,"low":210,"close":206,"volume":420},"2026-01-01T00:00:00",48865,{"timestamp":422,"open":271,"high":254,"low":213,"close":271,"volume":423},"2026-01-04T00:00:00",65123,{"timestamp":425,"open":258,"high":260,"low":206,"close":275,"volume":426},"2026-01-05T00:00:00",112114,{"timestamp":428,"open":211,"high":260,"low":210,"close":210,"volume":429},"2026-01-06T00:00:00",63309,{"timestamp":431,"open":206,"high":254,"low":210,"close":222,"volume":432},"2026-01-07T00:00:00",120923,{"timestamp":168,"open":275,"high":275,"low":201,"close":210,"volume":434},121002,{"timestamp":436,"open":210,"high":206,"low":226,"close":222,"volume":437},"2026-01-11T00:00:00",125117,{"timestamp":439,"open":200,"high":222,"low":200,"close":210,"volume":440},"2026-01-12T00:00:00",92470,{"timestamp":442,"open":210,"high":211,"low":226,"close":206,"volume":443},"2026-01-13T00:00:00",110053,{"timestamp":445,"open":275,"high":270,"low":222,"close":275,"volume":446},"2026-01-14T00:00:00",106300,{"timestamp":448,"open":270,"high":258,"low":206,"close":275,"volume":449},"2026-01-15T00:00:00",91971,{"timestamp":451,"open":271,"high":258,"low":213,"close":258,"volume":452},"2026-01-18T00:00:00",96008,{"timestamp":454,"open":258,"high":260,"low":206,"close":270,"volume":455},"2026-01-19T00:00:00",73392,{"timestamp":457,"open":260,"high":259,"low":275,"close":295,"volume":458},"2026-01-20T00:00:00",97873,{"timestamp":460,"open":295,"high":415,"low":254,"close":461,"volume":462},"2026-01-21T00:00:00",8.16,75164,{"timestamp":464,"open":465,"high":466,"low":461,"close":466,"volume":467},"2026-01-22T00:00:00",8.17,8.28,83312,{"timestamp":469,"open":470,"high":471,"low":472,"close":470,"volume":473},"2026-01-25T00:00:00",8.3,8.31,8.22,89562,{"timestamp":475,"open":471,"high":471,"low":465,"close":476,"volume":477},"2026-01-26T00:00:00",8.23,180824,{"timestamp":479,"open":476,"high":480,"low":465,"close":472,"volume":481},"2026-01-27T00:00:00",8.24,106717,{"timestamp":483,"open":484,"high":480,"low":461,"close":480,"volume":485},"2026-01-28T00:00:00",8.21,94640,{"timestamp":487,"open":275,"high":254,"low":271,"close":271,"volume":488},"2026-02-01T00:00:00",23429,{"timestamp":490,"open":222,"high":258,"low":222,"close":270,"volume":491},"2026-02-02T00:00:00",113738,{"timestamp":493,"open":258,"high":260,"low":271,"close":254,"volume":494},"2026-02-03T00:00:00",89194,{"timestamp":496,"open":270,"high":295,"low":270,"close":270,"volume":497},"2026-02-05T00:00:00",77973,{"timestamp":499,"open":211,"high":295,"low":211,"close":260,"volume":500},"2026-02-08T00:00:00",90505,{"timestamp":502,"open":258,"high":291,"low":270,"close":270,"volume":503},"2026-02-09T00:00:00",143546,{"timestamp":505,"open":254,"high":291,"low":254,"close":291,"volume":506},"2026-02-10T00:00:00",111084,{"timestamp":508,"open":291,"high":291,"low":254,"close":254,"volume":509},"2026-02-11T00:00:00",93029,{"timestamp":511,"open":259,"high":259,"low":254,"close":254,"volume":512},"2026-02-12T00:00:00",67558,{"timestamp":514,"open":295,"high":259,"low":254,"close":259,"volume":515},"2026-02-17T00:00:00",81094,{"timestamp":517,"open":416,"high":461,"low":295,"close":291,"volume":518},"2026-02-18T00:00:00",56280,{"timestamp":520,"open":291,"high":521,"low":295,"close":415,"volume":522},"2026-02-19T00:00:00",8.19,109200,{"timestamp":524,"open":521,"high":525,"low":465,"close":525,"volume":526},"2026-02-22T00:00:00",8.29,127057,{"timestamp":528,"open":529,"high":471,"low":465,"close":471,"volume":530},"2026-02-23T00:00:00",8.25,186473,{"timestamp":532,"open":525,"high":533,"low":525,"close":533,"volume":534},"2026-02-24T00:00:00",8.4,81850,{"timestamp":536,"open":537,"high":538,"low":539,"close":538,"volume":540},"2026-02-25T00:00:00",8.35,8.45,8.32,82916,{"timestamp":542,"open":538,"high":543,"low":544,"close":545,"volume":546},"2026-02-26T00:00:00",8.49,8.39,8.46,122673,{"timestamp":548,"open":466,"high":549,"low":461,"close":470,"volume":550},"2026-03-01T00:00:00",8.33,128552,{"timestamp":552,"open":525,"high":470,"low":465,"close":521,"volume":553},"2026-03-02T00:00:00",77059,{"timestamp":555,"open":484,"high":556,"low":484,"close":556,"volume":557},"2026-03-03T00:00:00",8.37,142075,{"timestamp":559,"open":533,"high":533,"low":539,"close":537,"volume":560},"2026-03-04T00:00:00",55498,{"timestamp":562,"open":533,"high":538,"low":563,"close":564,"volume":565},"2026-03-05T00:00:00",8.34,8.43,115282,{"timestamp":567,"open":538,"high":545,"low":556,"close":533,"volume":568},"2026-03-08T00:00:00",124487,{"timestamp":570,"open":538,"high":538,"low":549,"close":533,"volume":571},"2026-03-09T00:00:00",74120,{"timestamp":573,"open":574,"high":574,"low":575,"close":564,"volume":576},"2026-03-10T00:00:00",8.44,8.36,64025,{"timestamp":578,"open":533,"high":564,"low":575,"close":544,"volume":579},"2026-03-11T00:00:00",84680,{"timestamp":581,"open":544,"high":574,"low":575,"close":533,"volume":582},"2026-03-12T00:00:00",61726,{"timestamp":584,"open":533,"high":564,"low":537,"close":533,"volume":585},"2026-03-15T00:00:00",103347,{"timestamp":587,"open":533,"high":564,"low":549,"close":588,"volume":589},"2026-03-16T00:00:00",8.42,64081,{"timestamp":591,"open":549,"high":592,"low":549,"close":543,"volume":593},"2026-03-18T00:00:00",8.57,163388,{"timestamp":595,"open":596,"high":597,"low":549,"close":537,"volume":598},"2026-03-19T00:00:00",8.5,8.53,147275,{"timestamp":600,"open":574,"high":538,"low":601,"close":537,"volume":602},"2026-03-22T00:00:00",8.26,371187,{"timestamp":604,"open":575,"high":574,"low":12,"close":605,"volume":606},"2026-03-23T00:00:00",8.38,140909,{"timestamp":608,"open":556,"high":609,"low":556,"close":574,"volume":610},"2026-03-24T00:00:00",8.47,55119,{"timestamp":612,"open":564,"high":596,"low":533,"close":588,"volume":613},"2026-03-25T00:00:00",146094,{"timestamp":615,"open":616,"high":617,"low":564,"close":564,"volume":618},"2026-03-26T00:00:00",8.51,8.54,92655,{"timestamp":620,"open":574,"high":621,"low":544,"close":622,"volume":623},"2026-03-29T00:00:00",8.52,8.41,73816,{"timestamp":625,"open":622,"high":596,"low":622,"close":564,"volume":626},"2026-03-30T00:00:00",56018,{"timestamp":176,"open":525,"high":537,"low":476,"close":537,"volume":628},41647,{"timestamp":630,"open":537,"high":544,"low":470,"close":544,"volume":631},"2026-04-01T00:00:00",71709,{"timestamp":633,"open":537,"high":533,"low":563,"close":605,"volume":634},"2026-04-05T00:00:00",50318,{"timestamp":636,"open":605,"high":533,"low":563,"close":575,"volume":637},"2026-04-06T00:00:00",63570,{"timestamp":639,"open":575,"high":564,"low":575,"close":533,"volume":640},"2026-04-07T00:00:00",66222,{"timestamp":177,"open":538,"high":538,"low":575,"close":622,"volume":642},56974,{"timestamp":644,"open":533,"high":564,"low":544,"close":588,"volume":645},"2026-04-09T00:00:00",99685,{"timestamp":647,"open":588,"high":538,"low":605,"close":544,"volume":648},"2026-04-12T00:00:00",51197,{"timestamp":650,"open":544,"high":574,"low":544,"close":588,"volume":651},"2026-04-13T00:00:00",45390,{"timestamp":653,"open":622,"high":609,"low":622,"close":622,"volume":654},"2026-04-14T00:00:00",44132,{"timestamp":656,"open":657,"high":616,"low":564,"close":596,"volume":658},"2026-04-15T00:00:00",8.48,61291,{"timestamp":660,"open":596,"high":596,"low":538,"close":657,"volume":661},"2026-04-16T00:00:00",53969,{"timestamp":663,"open":622,"high":538,"low":544,"close":588,"volume":664},"2026-04-19T00:00:00",80531,{"timestamp":666,"open":538,"high":609,"low":622,"close":538,"volume":667},"2026-04-21T00:00:00",93404,{"timestamp":669,"open":564,"high":609,"low":588,"close":574,"volume":670},"2026-04-22T00:00:00",38224,{"timestamp":672,"open":574,"high":609,"low":622,"close":609,"volume":673},"2026-04-23T00:00:00",66335,{"timestamp":675,"open":622,"high":609,"low":533,"close":622,"volume":676},"2026-04-26T00:00:00",81693,{"timestamp":678,"open":609,"high":609,"low":605,"close":622,"volume":679},"2026-04-27T00:00:00",58204,{"timestamp":681,"open":538,"high":657,"low":574,"close":609,"volume":682},"2026-04-28T00:00:00",71387,{"timestamp":684,"open":543,"high":596,"low":538,"close":596,"volume":685},"2026-04-29T00:00:00",66376,{"timestamp":687,"open":533,"high":538,"low":539,"close":533,"volume":688},"2026-05-03T00:00:00",125588,{"timestamp":690,"open":533,"high":533,"low":563,"close":605,"volume":691},"2026-05-04T00:00:00",65936,{"timestamp":693,"open":605,"high":544,"low":549,"close":605,"volume":694},"2026-05-05T00:00:00",59709,{"timestamp":696,"open":544,"high":544,"low":563,"close":575,"volume":697},"2026-05-06T00:00:00",29554,{"timestamp":699,"open":537,"high":564,"low":563,"close":575,"volume":700},"2026-05-07T00:00:00",72884,{"timestamp":702,"open":556,"high":605,"low":525,"close":537,"volume":703},"2026-05-10T00:00:00",140318,{"timestamp":705,"open":537,"high":556,"low":525,"close":556,"volume":706},"2026-05-11T00:00:00",98628,{"timestamp":708,"open":575,"high":575,"low":709,"close":529,"volume":710},"2026-05-12T00:00:00",8.2,62065,{"timestamp":712,"open":12,"high":549,"low":601,"close":471,"volume":713},"2026-05-13T00:00:00",94378,{"timestamp":715,"open":471,"high":537,"low":525,"close":549,"volume":716},"2026-05-14T00:00:00",32492,{"timestamp":718,"open":537,"high":537,"low":12,"close":12,"volume":719},"2026-05-17T00:00:00",86320,{"timestamp":721,"open":466,"high":466,"low":295,"close":416,"volume":722},"2026-05-18T00:00:00",144072,{"timestamp":724,"open":416,"high":480,"low":416,"close":480,"volume":725},"2026-05-19T00:00:00",52858,{"timestamp":727,"open":12,"high":525,"low":709,"close":525,"volume":728},"2026-05-20T00:00:00",41126,{"timestamp":730,"open":525,"high":563,"low":529,"close":549,"volume":731},"2026-05-21T00:00:00",47270,{"timestamp":733,"open":549,"high":549,"low":12,"close":525,"volume":734},"2026-05-24T00:00:00",65148,{"timestamp":736,"open":539,"high":539,"low":472,"close":470,"volume":737},"2026-05-25T00:00:00",92048,{"timestamp":739,"open":470,"high":539,"low":12,"close":539,"volume":740},"2026-05-26T00:00:00",47460,{"timestamp":742,"open":12,"high":539,"low":12,"close":466,"volume":743},"2026-05-27T00:00:00",29039,{"timestamp":745,"open":539,"high":544,"low":525,"close":537,"volume":746},"2026-05-28T00:00:00",66102,{"timestamp":748,"open":470,"high":563,"low":259,"close":529,"volume":749},"2026-05-31T00:00:00",72466,{"timestamp":751,"open":472,"high":466,"low":709,"close":480,"volume":752},"2026-06-01T00:00:00",80901,{"timestamp":754,"open":416,"high":484,"low":259,"close":461,"volume":755},"2026-06-02T00:00:00",77823,{"timestamp":757,"open":461,"high":709,"low":260,"close":415,"volume":758},"2026-06-04T00:00:00",47107,{"timestamp":760,"open":465,"high":480,"low":461,"close":709,"volume":761},"2026-06-07T00:00:00",71114,{"timestamp":183,"open":461,"high":484,"low":461,"close":415,"volume":763},45519,{"timestamp":765,"open":415,"high":521,"low":258,"close":258,"volume":766},"2026-06-09T00:00:00",75501,{"timestamp":768,"open":211,"high":291,"low":211,"close":260,"volume":769},"2026-06-10T00:00:00",60132,{"timestamp":771,"open":254,"high":709,"low":254,"close":465,"volume":772},"2026-06-11T00:00:00",74480,{"timestamp":774,"open":461,"high":480,"low":416,"close":521,"volume":775},"2026-06-14T00:00:00",75456,{"timestamp":777,"open":461,"high":709,"low":291,"close":291,"volume":778},"2026-06-15T00:00:00",53917,{"timestamp":780,"open":465,"high":465,"low":258,"close":295,"volume":781},"2026-06-16T00:00:00",66545,{"timestamp":783,"open":415,"high":12,"low":461,"close":480,"volume":784},"2026-06-17T00:00:00",153739,{"timestamp":786,"open":12,"high":539,"low":601,"close":525,"volume":787},"2026-06-18T00:00:00",107506,{"timestamp":789,"open":471,"high":588,"low":471,"close":556,"volume":790},"2026-06-21T00:00:00",104288,{"timestamp":792,"open":564,"high":609,"low":605,"close":605,"volume":793},"2026-06-22T00:00:00",147961,{"timestamp":795,"open":588,"high":574,"low":605,"close":544,"volume":796},"2026-06-23T00:00:00",69366,{"timestamp":798,"open":622,"high":574,"low":605,"close":605,"volume":799},"2026-06-24T00:00:00",63300,{"timestamp":801,"open":605,"high":564,"low":556,"close":605,"volume":802},"2026-06-25T00:00:00",65120,{"timestamp":804,"open":538,"high":543,"low":622,"close":609,"volume":805},"2026-06-28T00:00:00",66647,{"timestamp":807,"open":596,"high":596,"low":538,"close":538,"volume":808},"2026-06-29T00:00:00",78964,{"timestamp":185,"open":537,"high":564,"low":537,"close":544,"volume":810},53416,{"timestamp":812,"open":588,"high":588,"low":605,"close":544,"volume":813},"2026-07-01T00:00:00",43364,{"timestamp":815,"open":588,"high":588,"low":533,"close":533,"volume":816},"2026-07-02T00:00:00",40581,{"timestamp":818,"open":622,"high":545,"low":544,"close":544,"volume":819},"2026-07-05T00:00:00",77401,{"timestamp":821,"open":533,"high":588,"low":556,"close":605,"volume":822},"2026-07-06T00:00:00",87096,{"timestamp":186,"open":622,"high":588,"low":556,"close":556,"volume":824},52705,{"timestamp":826,"open":622,"high":609,"low":533,"close":574,"volume":827},"2026-07-08T00:00:00",31784,{"timestamp":829,"open":574,"high":596,"low":588,"close":545,"volume":830},"2026-07-09T00:00:00",69527,{"timestamp":832,"open":545,"high":596,"low":533,"close":564,"volume":833},"2026-07-12T00:00:00",81718,{"timestamp":835,"open":538,"high":609,"low":533,"close":622,"volume":836},"2026-07-13T00:00:00",60897,{"timestamp":838,"open":545,"high":609,"low":588,"close":588,"volume":839},"2026-07-14T00:00:00",32641,{"timestamp":841,"open":588,"high":609,"low":588,"close":574,"volume":842},"2026-07-15T00:00:00",23449,{"timestamp":844,"open":609,"high":609,"low":574,"close":574,"volume":845},"2026-07-16T00:00:00",37210,{"timestamp":847,"open":545,"high":609,"low":564,"close":574,"volume":848},"2026-07-19T00:00:00",46433,{"timestamp":850,"open":609,"high":657,"low":564,"close":574,"volume":851},"2026-07-20T00:00:00",58733,{"timestamp":853,"open":657,"high":596,"low":545,"close":545,"volume":854},"2026-07-21T00:00:00",67960,{"timestamp":856,"open":657,"high":596,"low":588,"close":588,"volume":857},"2026-07-22T00:00:00",78162,{"timestamp":859,"open":609,"high":609,"low":622,"close":588,"volume":860},"2026-07-23T00:00:00",46880,{"timestamp":862,"open":538,"high":538,"low":622,"close":588,"volume":863},"2026-07-26T00:00:00",47465,{"timestamp":865,"open":533,"high":588,"low":544,"close":588,"volume":866},"2026-07-27T00:00:00",41519,{"timestamp":868,"open":588,"high":538,"low":544,"close":533,"volume":869},"2026-07-28T00:00:00",47784,{"timestamp":871,"open":538,"high":538,"low":549,"close":605,"volume":872},"2026-07-29T00:00:00",137535,{"timestamp":874,"open":544,"high":588,"low":471,"close":605,"volume":875},"2026-07-30T00:00:00",113260,{"timestamp":877,"open":466,"high":466,"low":521,"close":709,"volume":878},"2026-08-02T00:00:00",105631,{"timestamp":880,"open":470,"high":556,"low":484,"close":470,"volume":881},"2026-08-03T00:00:00",113686,{"timestamp":883,"open":544,"high":533,"low":539,"close":533,"volume":884},"2026-08-04T00:00:00",94133,{"timestamp":886,"open":544,"high":533,"low":291,"close":470,"volume":887},"2026-08-05T00:00:00",280897,{"timestamp":889,"open":575,"high":556,"low":471,"close":549,"volume":890},"2026-08-06T00:00:00",77860,{"timestamp":892,"open":470,"high":549,"low":12,"close":470,"volume":893},"2026-08-09T00:00:00",62410,{"timestamp":895,"open":549,"high":549,"low":529,"close":539,"volume":896},"2026-08-10T00:00:00",91056,{"timestamp":898,"open":539,"high":539,"low":476,"close":601,"volume":899},"2026-08-11T00:00:00",78094,{"timestamp":901,"open":539,"high":549,"low":218,"close":222,"volume":902},"2026-08-12T00:00:00",199910,{"timestamp":904,"open":275,"high":416,"low":210,"close":258,"volume":905},"2026-08-13T00:00:00",121634,{"timestamp":907,"open":415,"high":415,"low":326,"close":275,"volume":908},"2026-08-16T00:00:00",98926,{"timestamp":910,"open":271,"high":415,"low":237,"close":291,"volume":911},"2026-08-17T00:00:00",80122,{"timestamp":913,"open":472,"high":605,"low":295,"close":295,"volume":914},"2026-08-18T00:00:00",273536,{"timestamp":916,"open":472,"high":466,"low":211,"close":416,"volume":917},"2026-08-19T00:00:00",204197,{"timestamp":919,"open":709,"high":480,"low":465,"close":484,"volume":920},"2026-08-20T00:00:00",76447,{"timestamp":922,"open":466,"high":466,"low":484,"close":480,"volume":923},"2026-08-23T00:00:00",77361,{"timestamp":925,"open":601,"high":549,"low":529,"close":12,"volume":926},"2026-08-24T00:00:00",76352,{"timestamp":928,"open":575,"high":605,"low":12,"close":12,"volume":929},"2026-08-25T00:00:00",55911,{"timestamp":931,"open":537,"high":564,"low":466,"close":564,"volume":932},"2026-08-26T00:00:00",95781,{"timestamp":934,"open":574,"high":596,"low":416,"close":470,"volume":935},"2026-08-27T00:00:00",144765,{"timestamp":937,"open":556,"high":545,"low":556,"close":574,"volume":938},"2026-08-30T00:00:00",58242,{"timestamp":191,"open":563,"high":544,"low":480,"close":575,"volume":940},77146,{"timestamp":942,"open":588,"high":588,"low":549,"close":556,"volume":943},"2026-09-01T00:00:00",46474,{"timestamp":945,"open":564,"high":564,"low":470,"close":588,"volume":946},"2026-09-02T00:00:00",46054,{"timestamp":948,"open":588,"high":588,"low":556,"close":588,"volume":949},"2026-09-03T00:00:00",42267,{"timestamp":951,"open":533,"high":588,"low":470,"close":549,"volume":952},"2026-09-07T00:00:00",73973,{"timestamp":192,"open":556,"high":556,"low":529,"close":12,"volume":954},68288,{"timestamp":956,"open":470,"high":539,"low":476,"close":601,"volume":957},"2026-09-09T00:00:00",85207,{"timestamp":959,"open":525,"high":525,"low":476,"close":476,"volume":960},"2026-09-10T00:00:00",64995,{"timestamp":962,"open":476,"high":525,"low":476,"close":601,"volume":963},"2026-09-13T00:00:00",65064,{"timestamp":965,"open":471,"high":471,"low":484,"close":529,"volume":966},"2026-09-14T00:00:00",73190,{"timestamp":968,"open":470,"high":470,"low":472,"close":525,"volume":969},"2026-09-15T00:00:00",64631,{"timestamp":971,"open":466,"high":466,"low":476,"close":466,"volume":972},"2026-09-16T00:00:00",41086,{"timestamp":974,"open":525,"high":525,"low":476,"close":529,"volume":975},"2026-09-17T00:00:00",47181,{"timestamp":977,"open":12,"high":466,"low":476,"close":480,"volume":978},"2026-09-20T00:00:00",72571,{"timestamp":980,"open":12,"high":466,"low":480,"close":466,"volume":981},"2026-09-21T00:00:00",33650,{"timestamp":983,"open":466,"high":525,"low":480,"close":525,"volume":984},"2026-09-22T00:00:00",37920,{"timestamp":986,"open":525,"high":525,"low":476,"close":476,"volume":987},"2026-09-23T00:00:00",42045,[]]