[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fO-_N-Gu931WeC43GOpE30gLFN2x9_YpSCx7GMo61Hr8":3,"$fp5Lb-Qgm-lhuxpnr8FqrElbZbEyaVW0grALX3zGYt-8":81,"$fkODqWeuQSYv4P9t8_jbYXHYsjulU_Q2iASarCZ6nfmI":124},{"items":4,"totalItens":78,"success":79,"errors":80,"limitReached":78},[5,13,15,20,23,27,29,34,39,43,48,50,55,59,61,66,68,73,75],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.321402,"2022-11-07T00:00:00","2022-11-10T00:00:00","2022-11-22T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0.124287,{"type":12,"category":7,"amount":16,"approvalDate":17,"comDate":18,"paymentDate":19,"status":12},0.0159925,"2022-12-23T00:00:00","2022-12-28T00:00:00","2023-05-17T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":19,"status":12},0.1152,"2023-04-28T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":19,"status":12},0.282571,"2023-05-03T00:00:00","2023-05-08T00:00:00",{"type":12,"category":7,"amount":28,"approvalDate":25,"comDate":26,"paymentDate":19,"status":12},0.0509419,{"type":6,"category":7,"amount":30,"approvalDate":31,"comDate":32,"paymentDate":33,"status":12},0.248842,"2023-11-14T00:00:00","2023-11-20T00:00:00","2023-11-28T00:00:00",{"type":12,"category":7,"amount":35,"approvalDate":36,"comDate":37,"paymentDate":38,"status":12},0.0793472,"2023-12-22T00:00:00","2023-12-28T00:00:00","2024-05-28T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":42,"paymentDate":38,"status":12},0.186869,"2024-05-09T00:00:00","2024-05-14T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":46,"paymentDate":47,"status":12},0.436891,"2024-09-30T00:00:00","2024-10-03T00:00:00","2024-12-30T00:00:00",{"type":12,"category":7,"amount":49,"approvalDate":45,"comDate":46,"paymentDate":47,"status":12},0.0855387,{"type":12,"category":7,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":12},0.038956,"2024-12-27T00:00:00","2025-01-06T00:00:00","2025-07-15T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":54,"status":12},0.200661,"2025-05-08T00:00:00","2025-05-13T00:00:00",{"type":12,"category":7,"amount":60,"approvalDate":57,"comDate":58,"paymentDate":54,"status":12},0.0386595,{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":12},0.0780932,"2025-11-04T00:00:00","2025-11-07T00:00:00","2025-11-19T00:00:00",{"type":12,"category":7,"amount":67,"approvalDate":63,"comDate":64,"paymentDate":65,"status":12},0.0881804,{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":6},0.0478111,"2025-12-26T00:00:00","2026-01-02T00:00:00","2026-12-31T00:00:00",{"type":12,"category":7,"amount":74,"approvalDate":70,"comDate":71,"paymentDate":72,"status":6},0.0301908,{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":72,"status":6},0.141493,"2026-04-16T00:00:00",null,true,[],{"summary":82,"quote":89,"fundamentals":95,"priceHistory":117,"relatedTickers":118},{"ticker":83,"slug":84,"kind":85,"companyName":86,"shortName":87,"description":88},"CMIN3","cmin3","stock","Csn Mineração S.A.","CSN Mineração","",{"price":90,"change":91,"changePercent":92,"currency":93,"updatedAt":94},4.98,-0.12,-2.3529,"BRL","2026-09-24T23:48:19Z",{"eps":96,"bookValue":97,"dividendYield":98,"dividendYield5yAverage":99,"priceEarnings":100,"priceBookValue":101,"priceEbit":102,"evEbitda":103,"priceSalesRatio":104,"enterpriseValue":105,"ebitda":106,"roe":107,"roic":108,"roa":109,"netMargin":110,"ebitMargin":111,"grossMargin":112,"netDebtToEbitda":113,"netDebtToEquity":114,"currentLiquidity":115,"liabilitiesToEquity":116},0.429,1.351,7.75,13.45,11.61,3.69,6.79,5.37,1.81,32549346000,6058780000,31.79,14.84,6.89,13.41,26.69,46.09,0.17,0.14,1.17,3.5455,[],[119,120,121,122,123],"VALE3","CSNA3","GGBR4","USIM5","GOAU4",{"items":125,"totalItens":78,"success":79,"errors":1080,"limitReached":78},[126,133,139,145,151,156,161,167,173,180,184,188,191,195,199,202,205,211,216,221,225,231,236,242,247,254,259,262,266,270,273,277,280,284,287,291,294,297,301,305,310,315,320,325,329,332,336,339,343,348,352,355,358,361,364,367,370,373,376,380,385,388,391,394,397,401,406,409,412,415,418,421,424,427,430,433,436,440,443,446,449,454,460,464,470,473,476,481,484,489,492,495,498,501,504,507,510,513,516,519,522,525,528,532,535,540,545,551,555,558,562,568,575,579,585,591,596,600,605,610,613,618,622,626,629,632,635,640,644,647,650,653,656,660,662,665,668,672,678,682,686,692,696,701,707,710,715,718,722,725,728,731,734,739,744,751,757,762,768,771,776,780,784,788,792,795,800,805,808,814,818,825,828,831,834,839,842,845,849,852,856,860,864,868,873,876,879,882,886,889,892,895,898,901,904,908,911,914,917,920,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,1000,1003,1006,1009,1014,1020,1027,1032,1038,1044,1049,1054,1059,1062,1065,1068,1071,1074,1077],{"timestamp":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-09-25T00:00:00",5.35,5.36,5.28,5.31,2502000,{"timestamp":134,"open":135,"high":136,"low":135,"close":137,"volume":138},"2025-09-28T00:00:00",5.34,5.54,5.53,5788500,{"timestamp":140,"open":141,"high":142,"low":143,"close":137,"volume":144},"2025-09-29T00:00:00",5.55,5.65,5.48,6251900,{"timestamp":146,"open":141,"high":147,"low":148,"close":149,"volume":150},"2025-09-30T00:00:00",5.64,5.44,5.61,5748100,{"timestamp":152,"open":153,"high":142,"low":154,"close":136,"volume":155},"2025-10-01T00:00:00",5.6,5.49,3732800,{"timestamp":157,"open":158,"high":147,"low":158,"close":159,"volume":160},"2025-10-02T00:00:00",5.51,5.58,3326700,{"timestamp":162,"open":153,"high":163,"low":164,"close":165,"volume":166},"2025-10-05T00:00:00",5.79,5.59,5.77,6471000,{"timestamp":168,"open":169,"high":165,"low":170,"close":171,"volume":172},"2025-10-06T00:00:00",5.72,5.66,5.69,3053400,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-07T00:00:00",5.7,5.74,5.63,5.68,3776000,{"timestamp":181,"open":169,"high":182,"low":142,"close":169,"volume":183},"2025-10-08T00:00:00",5.76,2814800,{"timestamp":185,"open":186,"high":176,"low":143,"close":158,"volume":187},"2025-10-09T00:00:00",5.73,7255300,{"timestamp":189,"open":159,"high":142,"low":136,"close":147,"volume":190},"2025-10-12T00:00:00",4968100,{"timestamp":192,"open":164,"high":171,"low":137,"close":193,"volume":194},"2025-10-13T00:00:00",5.67,3905200,{"timestamp":196,"open":153,"high":170,"low":197,"close":142,"volume":198},"2025-10-14T00:00:00",5.5,9251500,{"timestamp":200,"open":159,"high":149,"low":158,"close":164,"volume":201},"2025-10-15T00:00:00",3671900,{"timestamp":203,"open":141,"high":147,"low":137,"close":159,"volume":204},"2025-10-16T00:00:00",1791000,{"timestamp":206,"open":207,"high":208,"low":136,"close":209,"volume":210},"2025-10-19T00:00:00",5.56,5.87,5.85,5869200,{"timestamp":212,"open":213,"high":214,"low":178,"close":171,"volume":215},"2025-10-20T00:00:00",5.8,5.82,2977900,{"timestamp":217,"open":218,"high":219,"low":170,"close":218,"volume":220},"2025-10-21T00:00:00",5.71,5.78,3497500,{"timestamp":222,"open":176,"high":223,"low":169,"close":163,"volume":224},"2025-10-22T00:00:00",5.84,4967700,{"timestamp":226,"open":227,"high":228,"low":165,"close":229,"volume":230},"2025-10-23T00:00:00",5.88,5.94,5.81,4322500,{"timestamp":232,"open":233,"high":234,"low":186,"close":213,"volume":235},"2025-10-26T00:00:00",5.86,5.89,5216800,{"timestamp":237,"open":238,"high":239,"low":163,"close":240,"volume":241},"2025-10-27T00:00:00",5.83,5.98,5.96,5618400,{"timestamp":243,"open":239,"high":244,"low":228,"close":245,"volume":246},"2025-10-29T00:00:00",6.05,6.03,3848400,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-10-30T00:00:00",6.06,6.1,6.02,6.07,4476200,{"timestamp":255,"open":252,"high":256,"low":245,"close":257,"volume":258},"2025-11-02T00:00:00",6.15,6.12,4160700,{"timestamp":260,"open":252,"high":250,"low":240,"close":239,"volume":261},"2025-11-03T00:00:00",4033000,{"timestamp":63,"open":244,"high":263,"low":193,"close":264,"volume":265},6.13,5.95,14233300,{"timestamp":267,"open":239,"high":268,"low":186,"close":214,"volume":269},"2025-11-05T00:00:00",5.99,6280900,{"timestamp":271,"open":213,"high":227,"low":176,"close":163,"volume":272},"2025-11-06T00:00:00",8114000,{"timestamp":274,"open":275,"high":275,"low":141,"close":164,"volume":276},"2025-11-09T00:00:00",5.75,5399800,{"timestamp":278,"open":153,"high":186,"low":159,"close":218,"volume":279},"2025-11-10T00:00:00",6290300,{"timestamp":281,"open":171,"high":282,"low":178,"close":282,"volume":283},"2025-11-11T00:00:00",5.92,8214600,{"timestamp":285,"open":282,"high":282,"low":229,"close":227,"volume":286},"2025-11-12T00:00:00",4492800,{"timestamp":288,"open":223,"high":289,"low":219,"close":209,"volume":290},"2025-11-13T00:00:00",5.9,3244500,{"timestamp":292,"open":223,"high":227,"low":170,"close":175,"volume":293},"2025-11-16T00:00:00",7349500,{"timestamp":295,"open":147,"high":218,"low":153,"close":193,"volume":296},"2025-11-17T00:00:00",4314500,{"timestamp":298,"open":177,"high":147,"low":299,"close":207,"volume":300},"2025-11-18T00:00:00",5.47,5526900,{"timestamp":302,"open":154,"high":303,"low":154,"close":149,"volume":304},"2025-11-20T00:00:00",5.62,3914500,{"timestamp":306,"open":207,"high":159,"low":307,"close":308,"volume":309},"2025-11-23T00:00:00",5.24,5.27,10778800,{"timestamp":311,"open":312,"high":103,"low":313,"close":103,"volume":314},"2025-11-24T00:00:00",5.29,5.14,14146900,{"timestamp":316,"open":103,"high":137,"low":317,"close":318,"volume":319},"2025-11-25T00:00:00",5.33,5.42,6254500,{"timestamp":321,"open":322,"high":148,"low":128,"close":323,"volume":324},"2025-11-26T00:00:00",5.4,5.41,2628700,{"timestamp":326,"open":322,"high":327,"low":103,"close":323,"volume":328},"2025-11-27T00:00:00",5.45,6253200,{"timestamp":330,"open":323,"high":323,"low":317,"close":317,"volume":331},"2025-11-30T00:00:00",5233000,{"timestamp":333,"open":103,"high":318,"low":334,"close":322,"volume":335},"2025-12-01T00:00:00",5.32,7751800,{"timestamp":337,"open":148,"high":164,"low":323,"close":159,"volume":338},"2025-12-02T00:00:00",9952500,{"timestamp":340,"open":341,"high":147,"low":158,"close":149,"volume":342},"2025-12-03T00:00:00",5.57,8302900,{"timestamp":344,"open":341,"high":193,"low":345,"close":346,"volume":347},"2025-12-04T00:00:00",5.39,5.46,10722900,{"timestamp":349,"open":154,"high":350,"low":323,"close":318,"volume":351},"2025-12-07T00:00:00",5.52,4423500,{"timestamp":353,"open":322,"high":141,"low":317,"close":137,"volume":354},"2025-12-08T00:00:00",5391000,{"timestamp":356,"open":341,"high":175,"low":158,"close":142,"volume":357},"2025-12-09T00:00:00",7628400,{"timestamp":359,"open":177,"high":169,"low":137,"close":169,"volume":360},"2025-12-10T00:00:00",5431300,{"timestamp":362,"open":175,"high":165,"low":142,"close":218,"volume":363},"2025-12-11T00:00:00",4649500,{"timestamp":365,"open":219,"high":163,"low":207,"close":142,"volume":366},"2025-12-14T00:00:00",4554600,{"timestamp":368,"open":303,"high":178,"low":136,"close":164,"volume":369},"2025-12-15T00:00:00",5758900,{"timestamp":371,"open":164,"high":164,"low":299,"close":154,"volume":372},"2025-12-16T00:00:00",8498100,{"timestamp":374,"open":350,"high":141,"low":346,"close":197,"volume":375},"2025-12-17T00:00:00",5267400,{"timestamp":377,"open":143,"high":143,"low":378,"close":130,"volume":379},"2025-12-18T00:00:00",5.25,6763100,{"timestamp":381,"open":130,"high":382,"low":383,"close":128,"volume":384},"2025-12-21T00:00:00",5.38,5.23,5523000,{"timestamp":386,"open":317,"high":299,"low":317,"close":323,"volume":387},"2025-12-22T00:00:00",4274400,{"timestamp":389,"open":323,"high":327,"low":129,"close":318,"volume":390},"2025-12-25T00:00:00",2688200,{"timestamp":392,"open":143,"high":154,"low":129,"close":148,"volume":393},"2025-12-28T00:00:00",3912200,{"timestamp":395,"open":148,"high":350,"low":323,"close":299,"volume":396},"2025-12-29T00:00:00",4563300,{"timestamp":398,"open":327,"high":197,"low":308,"close":399,"volume":400},"2026-01-01T00:00:00",5.3,5605400,{"timestamp":402,"open":403,"high":323,"low":404,"close":322,"volume":405},"2026-01-04T00:00:00",5.26,5.21,5936700,{"timestamp":407,"open":318,"high":341,"low":129,"close":141,"volume":408},"2026-01-05T00:00:00",6842000,{"timestamp":410,"open":207,"high":303,"low":143,"close":207,"volume":411},"2026-01-06T00:00:00",6972200,{"timestamp":413,"open":164,"high":153,"low":154,"close":350,"volume":414},"2026-01-07T00:00:00",5324000,{"timestamp":416,"open":143,"high":164,"low":299,"close":350,"volume":417},"2026-01-08T00:00:00",3674500,{"timestamp":419,"open":350,"high":149,"low":346,"close":164,"volume":420},"2026-01-11T00:00:00",4719800,{"timestamp":422,"open":137,"high":303,"low":299,"close":159,"volume":423},"2026-01-12T00:00:00",6100100,{"timestamp":425,"open":149,"high":223,"low":158,"close":238,"volume":426},"2026-01-13T00:00:00",8938800,{"timestamp":428,"open":209,"high":227,"low":170,"close":171,"volume":429},"2026-01-14T00:00:00",5249800,{"timestamp":431,"open":193,"high":193,"low":350,"close":341,"volume":432},"2026-01-15T00:00:00",5077700,{"timestamp":434,"open":350,"high":141,"low":299,"close":136,"volume":435},"2026-01-18T00:00:00",3164800,{"timestamp":437,"open":158,"high":350,"low":438,"close":143,"volume":439},"2026-01-19T00:00:00",5.43,3501500,{"timestamp":441,"open":154,"high":275,"low":154,"close":275,"volume":442},"2026-01-20T00:00:00",6422600,{"timestamp":444,"open":218,"high":264,"low":175,"close":214,"volume":445},"2026-01-21T00:00:00",14211800,{"timestamp":447,"open":208,"high":252,"low":219,"close":239,"volume":448},"2026-01-22T00:00:00",7803300,{"timestamp":450,"open":451,"high":263,"low":452,"close":239,"volume":453},"2026-01-25T00:00:00",5.97,5.91,7471600,{"timestamp":455,"open":456,"high":457,"low":245,"close":458,"volume":459},"2026-01-26T00:00:00",6.04,6.2,6.18,7917600,{"timestamp":461,"open":457,"high":462,"low":457,"close":462,"volume":463},"2026-01-27T00:00:00",6.42,9837300,{"timestamp":465,"open":466,"high":467,"low":256,"close":468,"volume":469},"2026-01-28T00:00:00",6.48,6.56,6.17,8195300,{"timestamp":471,"open":240,"high":268,"low":282,"close":451,"volume":472},"2026-02-01T00:00:00",1836900,{"timestamp":474,"open":456,"high":458,"low":245,"close":256,"volume":475},"2026-02-02T00:00:00",6080700,{"timestamp":477,"open":478,"high":479,"low":268,"close":478,"volume":480},"2026-02-03T00:00:00",6.11,6.23,5060900,{"timestamp":482,"open":264,"high":456,"low":238,"close":289,"volume":483},"2026-02-05T00:00:00",6302200,{"timestamp":485,"open":282,"high":486,"low":208,"close":487,"volume":488},"2026-02-08T00:00:00",6.01,6,5484300,{"timestamp":490,"open":487,"high":251,"low":165,"close":165,"volume":491},"2026-02-09T00:00:00",5842700,{"timestamp":493,"open":229,"high":228,"low":275,"close":208,"volume":494},"2026-02-10T00:00:00",9013800,{"timestamp":496,"open":209,"high":209,"low":141,"close":159,"volume":497},"2026-02-11T00:00:00",9124700,{"timestamp":499,"open":327,"high":158,"low":322,"close":143,"volume":500},"2026-02-12T00:00:00",8563900,{"timestamp":502,"open":159,"high":153,"low":334,"close":334,"volume":503},"2026-02-17T00:00:00",7900900,{"timestamp":505,"open":317,"high":103,"low":307,"close":317,"volume":506},"2026-02-18T00:00:00",6287100,{"timestamp":508,"open":312,"high":128,"low":383,"close":128,"volume":509},"2026-02-19T00:00:00",7658600,{"timestamp":511,"open":308,"high":322,"low":404,"close":135,"volume":512},"2026-02-22T00:00:00",13934100,{"timestamp":514,"open":317,"high":197,"low":131,"close":323,"volume":515},"2026-02-23T00:00:00",10100800,{"timestamp":517,"open":327,"high":141,"low":148,"close":154,"volume":518},"2026-02-24T00:00:00",8662000,{"timestamp":520,"open":154,"high":207,"low":318,"close":197,"volume":521},"2026-02-25T00:00:00",9331400,{"timestamp":523,"open":346,"high":350,"low":148,"close":299,"volume":524},"2026-02-26T00:00:00",5877000,{"timestamp":526,"open":382,"high":158,"low":128,"close":299,"volume":527},"2026-03-01T00:00:00",6208000,{"timestamp":529,"open":399,"high":317,"low":530,"close":308,"volume":531},"2026-03-02T00:00:00",5.19,10406200,{"timestamp":533,"open":129,"high":322,"low":399,"close":103,"volume":534},"2026-03-03T00:00:00",5174800,{"timestamp":536,"open":103,"high":103,"low":537,"close":538,"volume":539},"2026-03-04T00:00:00",5.15,5.18,11718100,{"timestamp":541,"open":313,"high":530,"low":542,"close":543,"volume":544},"2026-03-05T00:00:00",5,5.1,10701700,{"timestamp":546,"open":547,"high":383,"low":548,"close":549,"volume":550},"2026-03-08T00:00:00",5.12,5.02,5.2,11874400,{"timestamp":552,"open":308,"high":308,"low":553,"close":404,"volume":554},"2026-03-09T00:00:00",5.13,9219300,{"timestamp":556,"open":537,"high":130,"low":543,"close":530,"volume":557},"2026-03-10T00:00:00",8461200,{"timestamp":559,"open":313,"high":403,"low":560,"close":560,"volume":561},"2026-03-11T00:00:00",4.99,18976000,{"timestamp":563,"open":542,"high":564,"low":565,"close":566,"volume":567},"2026-03-12T00:00:00",5.03,4.83,4.84,13208900,{"timestamp":569,"open":570,"high":571,"low":572,"close":573,"volume":574},"2026-03-15T00:00:00",4.88,4.96,4.82,4.9,10323100,{"timestamp":576,"open":573,"high":90,"low":573,"close":577,"volume":578},"2026-03-16T00:00:00",4.92,7556600,{"timestamp":580,"open":581,"high":582,"low":583,"close":566,"volume":584},"2026-03-18T00:00:00",4.77,4.94,4.65,12172600,{"timestamp":586,"open":572,"high":587,"low":588,"close":589,"volume":590},"2026-03-19T00:00:00",4.87,4.74,4.75,19652200,{"timestamp":592,"open":593,"high":90,"low":566,"close":594,"volume":595},"2026-03-22T00:00:00",4.85,4.89,10941400,{"timestamp":597,"open":594,"high":598,"low":593,"close":564,"volume":599},"2026-03-23T00:00:00",5.05,12376700,{"timestamp":601,"open":602,"high":603,"low":571,"close":560,"volume":604},"2026-03-24T00:00:00",5.06,5.08,13309200,{"timestamp":606,"open":607,"high":608,"low":570,"close":573,"volume":609},"2026-03-25T00:00:00",4.95,4.97,5672600,{"timestamp":611,"open":570,"high":571,"low":572,"close":593,"volume":612},"2026-03-26T00:00:00",5711300,{"timestamp":614,"open":615,"high":608,"low":593,"close":616,"volume":617},"2026-03-29T00:00:00",4.91,4.86,9485900,{"timestamp":619,"open":620,"high":608,"low":593,"close":607,"volume":621},"2026-03-30T00:00:00",4.93,9040100,{"timestamp":623,"open":607,"high":624,"low":615,"close":607,"volume":625},"2026-03-31T00:00:00",5.04,9102300,{"timestamp":627,"open":593,"high":571,"low":572,"close":577,"volume":628},"2026-04-01T00:00:00",5480800,{"timestamp":630,"open":577,"high":607,"low":570,"close":570,"volume":631},"2026-04-05T00:00:00",5223000,{"timestamp":633,"open":570,"high":573,"low":565,"close":594,"volume":634},"2026-04-06T00:00:00",7563000,{"timestamp":636,"open":637,"high":547,"low":548,"close":638,"volume":639},"2026-04-07T00:00:00",5.07,5.09,10454700,{"timestamp":641,"open":603,"high":313,"low":642,"close":603,"volume":643},"2026-04-08T00:00:00",5.01,6967200,{"timestamp":645,"open":547,"high":553,"low":548,"close":624,"volume":646},"2026-04-09T00:00:00",5715300,{"timestamp":648,"open":548,"high":624,"low":571,"close":542,"volume":649},"2026-04-12T00:00:00",5746500,{"timestamp":651,"open":548,"high":603,"low":542,"close":603,"volume":652},"2026-04-13T00:00:00",5553000,{"timestamp":654,"open":624,"high":603,"low":642,"close":598,"volume":655},"2026-04-14T00:00:00",5802100,{"timestamp":657,"open":598,"high":658,"low":607,"close":571,"volume":659},"2026-04-15T00:00:00",5.11,8330700,{"timestamp":77,"open":620,"high":564,"low":620,"close":90,"volume":661},7272400,{"timestamp":663,"open":608,"high":624,"low":608,"close":624,"volume":664},"2026-04-19T00:00:00",5727100,{"timestamp":666,"open":642,"high":598,"low":582,"close":582,"volume":667},"2026-04-21T00:00:00",5016700,{"timestamp":669,"open":607,"high":571,"low":670,"close":670,"volume":671},"2026-04-22T00:00:00",4.8,7447600,{"timestamp":673,"open":670,"high":674,"low":675,"close":676,"volume":677},"2026-04-23T00:00:00",4.81,4.71,4.76,6533700,{"timestamp":679,"open":589,"high":565,"low":680,"close":676,"volume":681},"2026-04-26T00:00:00",4.73,5050400,{"timestamp":683,"open":680,"high":680,"low":684,"close":684,"volume":685},"2026-04-27T00:00:00",4.67,5935900,{"timestamp":687,"open":684,"high":688,"low":689,"close":690,"volume":691},"2026-04-28T00:00:00",4.68,4.55,4.59,12236600,{"timestamp":693,"open":694,"high":675,"low":694,"close":684,"volume":695},"2026-04-29T00:00:00",4.62,6282000,{"timestamp":697,"open":698,"high":699,"low":689,"close":690,"volume":700},"2026-05-03T00:00:00",4.69,4.72,7404000,{"timestamp":702,"open":703,"high":704,"low":703,"close":705,"volume":706},"2026-05-04T00:00:00",4.58,4.66,4.6,4499900,{"timestamp":708,"open":698,"high":566,"low":684,"close":674,"volume":709},"2026-05-05T00:00:00",10705000,{"timestamp":711,"open":712,"high":616,"low":713,"close":589,"volume":714},"2026-05-06T00:00:00",4.79,4.7,5010100,{"timestamp":716,"open":670,"high":616,"low":581,"close":674,"volume":717},"2026-05-07T00:00:00",4030400,{"timestamp":719,"open":670,"high":573,"low":720,"close":594,"volume":721},"2026-05-10T00:00:00",4.78,6294300,{"timestamp":723,"open":570,"high":90,"low":566,"close":608,"volume":724},"2026-05-11T00:00:00",8602100,{"timestamp":726,"open":607,"high":564,"low":670,"close":572,"volume":727},"2026-05-12T00:00:00",9461000,{"timestamp":729,"open":565,"high":570,"low":694,"close":581,"volume":730},"2026-05-13T00:00:00",9304800,{"timestamp":732,"open":713,"high":589,"low":690,"close":699,"volume":733},"2026-05-14T00:00:00",7912500,{"timestamp":735,"open":699,"high":589,"low":736,"close":737,"volume":738},"2026-05-17T00:00:00",4.26,4.28,15814100,{"timestamp":740,"open":737,"high":741,"low":742,"close":742,"volume":743},"2026-05-18T00:00:00",4.31,4.08,12367200,{"timestamp":745,"open":746,"high":747,"low":748,"close":749,"volume":750},"2026-05-19T00:00:00",4.16,4.51,4.13,4.5,21858600,{"timestamp":752,"open":753,"high":749,"low":754,"close":755,"volume":756},"2026-05-20T00:00:00",4.48,4.39,4.43,5729100,{"timestamp":758,"open":759,"high":747,"low":760,"close":753,"volume":761},"2026-05-21T00:00:00",4.4,4.34,4697700,{"timestamp":763,"open":749,"high":764,"low":765,"close":766,"volume":767},"2026-05-24T00:00:00",4.54,4.41,4.49,4532100,{"timestamp":769,"open":766,"high":703,"low":753,"close":747,"volume":770},"2026-05-25T00:00:00",4561100,{"timestamp":772,"open":753,"high":704,"low":773,"close":774,"volume":775},"2026-05-26T00:00:00",4.46,4.63,10132500,{"timestamp":777,"open":583,"high":589,"low":778,"close":713,"volume":779},"2026-05-27T00:00:00",4.57,6013200,{"timestamp":781,"open":713,"high":589,"low":782,"close":704,"volume":783},"2026-05-28T00:00:00",4.64,14135800,{"timestamp":785,"open":583,"high":698,"low":786,"close":764,"volume":787},"2026-05-31T00:00:00",4.42,5924200,{"timestamp":789,"open":764,"high":593,"low":790,"close":720,"volume":791},"2026-06-01T00:00:00",4.53,10490000,{"timestamp":793,"open":675,"high":589,"low":755,"close":749,"volume":794},"2026-06-02T00:00:00",10506900,{"timestamp":796,"open":753,"high":749,"low":797,"close":798,"volume":799},"2026-06-04T00:00:00",4.35,4.37,10020700,{"timestamp":801,"open":802,"high":754,"low":803,"close":741,"volume":804},"2026-06-07T00:00:00",4.36,4.29,5228900,{"timestamp":806,"open":760,"high":759,"low":737,"close":797,"volume":807},"2026-06-08T00:00:00",9081200,{"timestamp":809,"open":810,"high":811,"low":812,"close":810,"volume":813},"2026-06-09T00:00:00",4.32,4.38,4.27,9621400,{"timestamp":815,"open":810,"high":786,"low":816,"close":760,"volume":817},"2026-06-10T00:00:00",4.25,10094300,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-06-11T00:00:00",4.33,4.45,4.23,4.3,16622200,{"timestamp":826,"open":754,"high":705,"low":811,"close":754,"volume":827},"2026-06-14T00:00:00",16491500,{"timestamp":829,"open":797,"high":821,"low":797,"close":797,"volume":830},"2026-06-15T00:00:00",8597700,{"timestamp":832,"open":797,"high":786,"low":812,"close":812,"volume":833},"2026-06-16T00:00:00",10640200,{"timestamp":835,"open":737,"high":823,"low":836,"close":837,"volume":838},"2026-06-17T00:00:00",4.2,4.21,8733300,{"timestamp":840,"open":837,"high":754,"low":837,"close":810,"volume":841},"2026-06-18T00:00:00",9257200,{"timestamp":843,"open":820,"high":811,"low":823,"close":823,"volume":844},"2026-06-21T00:00:00",7679800,{"timestamp":846,"open":803,"high":797,"low":847,"close":737,"volume":848},"2026-06-22T00:00:00",4.24,7974900,{"timestamp":850,"open":737,"high":797,"low":816,"close":812,"volume":851},"2026-06-23T00:00:00",9322200,{"timestamp":853,"open":823,"high":820,"low":854,"close":847,"volume":855},"2026-06-24T00:00:00",4.17,9719700,{"timestamp":857,"open":858,"high":754,"low":858,"close":816,"volume":859},"2026-06-25T00:00:00",4.22,8413400,{"timestamp":861,"open":812,"high":803,"low":862,"close":746,"volume":863},"2026-06-28T00:00:00",4.15,5582500,{"timestamp":865,"open":746,"high":822,"low":742,"close":866,"volume":867},"2026-06-29T00:00:00",4.18,8347100,{"timestamp":869,"open":748,"high":837,"low":870,"close":871,"volume":872},"2026-06-30T00:00:00",4.1,4.14,6278600,{"timestamp":874,"open":866,"high":812,"low":866,"close":816,"volume":875},"2026-07-01T00:00:00",8416400,{"timestamp":877,"open":822,"high":810,"low":822,"close":741,"volume":878},"2026-07-02T00:00:00",5619100,{"timestamp":880,"open":812,"high":802,"low":736,"close":820,"volume":881},"2026-07-05T00:00:00",6233700,{"timestamp":883,"open":810,"high":884,"low":737,"close":689,"volume":885},"2026-07-06T00:00:00",4.56,9842500,{"timestamp":887,"open":765,"high":593,"low":765,"close":704,"volume":888},"2026-07-07T00:00:00",15158400,{"timestamp":890,"open":583,"high":615,"low":705,"close":565,"volume":891},"2026-07-08T00:00:00",10584300,{"timestamp":893,"open":607,"high":383,"low":577,"close":383,"volume":894},"2026-07-09T00:00:00",14217300,{"timestamp":896,"open":404,"high":207,"low":538,"close":327,"volume":897},"2026-07-12T00:00:00",23058200,{"timestamp":899,"open":346,"high":197,"low":548,"close":543,"volume":900},"2026-07-13T00:00:00",16472600,{"timestamp":902,"open":543,"high":403,"low":560,"close":307,"volume":903},"2026-07-14T00:00:00",8737400,{"timestamp":905,"open":549,"high":141,"low":906,"close":327,"volume":907},"2026-07-15T00:00:00",5.16,13562300,{"timestamp":909,"open":322,"high":299,"low":403,"close":317,"volume":910},"2026-07-16T00:00:00",7611300,{"timestamp":912,"open":131,"high":148,"low":307,"close":345,"volume":913},"2026-07-19T00:00:00",9516100,{"timestamp":915,"open":128,"high":164,"low":317,"close":159,"volume":916},"2026-07-20T00:00:00",12300400,{"timestamp":918,"open":159,"high":282,"low":159,"close":223,"volume":919},"2026-07-21T00:00:00",13256100,{"timestamp":921,"open":213,"high":922,"low":177,"close":238,"volume":923},"2026-07-22T00:00:00",5.93,13363600,{"timestamp":925,"open":176,"high":208,"low":178,"close":171,"volume":926},"2026-07-23T00:00:00",9643100,{"timestamp":928,"open":193,"high":229,"low":170,"close":213,"volume":929},"2026-07-26T00:00:00",5412700,{"timestamp":931,"open":922,"high":239,"low":213,"close":240,"volume":932},"2026-07-27T00:00:00",7682000,{"timestamp":934,"open":289,"high":268,"low":176,"close":239,"volume":935},"2026-07-28T00:00:00",7719300,{"timestamp":937,"open":268,"high":468,"low":169,"close":169,"volume":938},"2026-07-29T00:00:00",10801100,{"timestamp":940,"open":147,"high":229,"low":303,"close":218,"volume":941},"2026-07-30T00:00:00",4048500,{"timestamp":943,"open":218,"high":165,"low":153,"close":186,"volume":944},"2026-08-02T00:00:00",5034100,{"timestamp":946,"open":213,"high":922,"low":193,"close":452,"volume":947},"2026-08-03T00:00:00",6813200,{"timestamp":949,"open":289,"high":239,"low":275,"close":289,"volume":950},"2026-08-04T00:00:00",3637700,{"timestamp":952,"open":233,"high":228,"low":275,"close":275,"volume":953},"2026-08-05T00:00:00",3429300,{"timestamp":955,"open":176,"high":182,"low":438,"close":327,"volume":956},"2026-08-06T00:00:00",7057700,{"timestamp":958,"open":438,"high":197,"low":131,"close":346,"volume":959},"2026-08-09T00:00:00",4081100,{"timestamp":961,"open":318,"high":341,"low":129,"close":341,"volume":962},"2026-08-10T00:00:00",3786000,{"timestamp":964,"open":207,"high":163,"low":197,"close":163,"volume":965},"2026-08-11T00:00:00",9208000,{"timestamp":967,"open":229,"high":227,"low":438,"close":154,"volume":968},"2026-08-12T00:00:00",10265700,{"timestamp":970,"open":383,"high":303,"low":549,"close":136,"volume":971},"2026-08-13T00:00:00",10487400,{"timestamp":973,"open":207,"high":208,"low":312,"close":219,"volume":974},"2026-08-16T00:00:00",11074400,{"timestamp":976,"open":176,"high":208,"low":169,"close":219,"volume":977},"2026-08-17T00:00:00",6183900,{"timestamp":979,"open":208,"high":249,"low":238,"close":452,"volume":980},"2026-08-18T00:00:00",7390500,{"timestamp":982,"open":214,"high":922,"low":159,"close":177,"volume":983},"2026-08-19T00:00:00",8562400,{"timestamp":985,"open":142,"high":239,"low":159,"close":289,"volume":986},"2026-08-20T00:00:00",8696000,{"timestamp":988,"open":238,"high":257,"low":163,"close":451,"volume":989},"2026-08-23T00:00:00",7243300,{"timestamp":991,"open":240,"high":251,"low":229,"close":227,"volume":992},"2026-08-24T00:00:00",4893800,{"timestamp":994,"open":234,"high":486,"low":234,"close":268,"volume":995},"2026-08-25T00:00:00",5059100,{"timestamp":997,"open":922,"high":998,"low":208,"close":486,"volume":999},"2026-08-26T00:00:00",6.08,5330500,{"timestamp":1001,"open":486,"high":251,"low":208,"close":487,"volume":1002},"2026-08-27T00:00:00",2588700,{"timestamp":1004,"open":486,"high":250,"low":282,"close":282,"volume":1005},"2026-08-30T00:00:00",5485700,{"timestamp":1007,"open":240,"high":468,"low":289,"close":998,"volume":1008},"2026-08-31T00:00:00",7619200,{"timestamp":1010,"open":478,"high":1011,"low":249,"close":1012,"volume":1013},"2026-09-01T00:00:00",6.43,6.4,10553500,{"timestamp":1015,"open":1016,"high":1017,"low":1016,"close":1018,"volume":1019},"2026-09-02T00:00:00",6.46,6.8,6.66,10040600,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-09-03T00:00:00",6.58,6.86,6.55,6.59,9782600,{"timestamp":1028,"open":1029,"high":1017,"low":1022,"close":1030,"volume":1031},"2026-09-07T00:00:00",6.68,6.72,6270500,{"timestamp":1033,"open":1034,"high":1035,"low":1034,"close":1036,"volume":1037},"2026-09-08T00:00:00",6.64,7.03,6.96,9048900,{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":1041,"volume":1043},"2026-09-09T00:00:00",6.85,6.99,6.65,7341600,{"timestamp":1045,"open":1046,"high":1047,"low":1025,"close":1030,"volume":1048},"2026-09-10T00:00:00",6.92,7.07,8846000,{"timestamp":1050,"open":1051,"high":1029,"low":479,"close":1052,"volume":1053},"2026-09-13T00:00:00",6.52,6.26,11884900,{"timestamp":1055,"open":1056,"high":1057,"low":458,"close":457,"volume":1058},"2026-09-14T00:00:00",6.28,6.41,7794200,{"timestamp":1060,"open":457,"high":457,"low":209,"close":998,"volume":1061},"2026-09-15T00:00:00",14284300,{"timestamp":1063,"open":478,"high":263,"low":177,"close":176,"volume":1064},"2026-09-16T00:00:00",13708200,{"timestamp":1066,"open":175,"high":218,"low":346,"close":346,"volume":1067},"2026-09-17T00:00:00",12888900,{"timestamp":1069,"open":346,"high":153,"low":382,"close":382,"volume":1070},"2026-09-20T00:00:00",7152200,{"timestamp":1072,"open":345,"high":345,"low":403,"close":308,"volume":1073},"2026-09-21T00:00:00",7927200,{"timestamp":1075,"open":383,"high":378,"low":543,"close":543,"volume":1076},"2026-09-22T00:00:00",6421600,{"timestamp":1078,"open":547,"high":906,"low":90,"close":90,"volume":1079},"2026-09-23T00:00:00",7539800,[]]