[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_xAAtfs7pFmljOd-hyefgkfLv2I1R4porvlAsS5QXBg":3,"$fFAr2USVirz-DDOYsvDH7eIz22lMoGcTE1VuNzLJ53Bw":31,"$fELRl68z0Oh_ZS5TXsDnkhNSoBm2jCoAZ_ycN0wzvtTg":73},{"items":4,"totalItens":28,"success":29,"errors":30,"limitReached":28},[5,12,17,20,24],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.0667204,"2025-04-28T00:00:00","2025-05-30T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":11},0.0661459,"2025-12-18T00:00:00","2025-12-23T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":14,"comDate":15,"paymentDate":19,"status":6},0.0485881,"2028-12-20T00:00:00",{"type":21,"category":22,"amount":23,"approvalDate":14,"comDate":15,"paymentDate":15,"status":11},3,"stock",10,{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.0142974,"2026-04-27T00:00:00","2026-05-29T00:00:00",null,true,[],{"summary":32,"quote":38,"fundamentals":44,"priceHistory":66,"relatedTickers":67},{"ticker":33,"slug":34,"kind":22,"companyName":35,"shortName":36,"description":37},"COGN3","cogn3","Cogna Educação S.A.","Cogna Educação","",{"price":39,"change":40,"changePercent":41,"currency":42,"updatedAt":43},2.18,-0.11,-5.2174,"BRL","2026-09-24T23:48:16Z",{"eps":45,"bookValue":46,"dividendYield":47,"dividendYield5yAverage":48,"priceEarnings":49,"priceBookValue":50,"priceEbit":51,"evEbitda":52,"priceSalesRatio":53,"enterpriseValue":54,"ebitda":55,"roe":56,"roic":57,"roa":58,"netMargin":59,"ebitMargin":60,"grossMargin":61,"netDebtToEbitda":62,"netDebtToEquity":63,"currentLiquidity":64,"liabilitiesToEquity":65},0.34,6.658,5.92,8.3,6.41,0.33,3.03,4.62,0.57,11052430000,2392198000,5.11,6.43,2.86,8.96,18.7,65.2,2.77,0.48,1.88,0.7857,[],[68,69,70,71,72],"YDUQ3","SEER3","ANIM3","LEVE3","CSED3",{"items":74,"totalItens":28,"success":29,"errors":1025,"limitReached":28},[75,82,88,95,101,105,110,115,120,125,130,134,138,143,147,151,155,159,162,166,172,178,184,188,194,201,207,214,218,223,228,232,236,240,244,249,252,255,258,262,266,270,274,280,284,289,292,298,302,307,312,316,319,322,327,331,334,337,340,343,345,348,352,355,360,363,367,371,375,378,381,384,387,390,393,396,399,402,405,410,415,422,428,435,440,447,451,457,463,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,514,518,521,525,528,531,534,539,544,547,551,555,561,566,569,572,575,578,581,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,646,651,656,661,666,669,672,677,683,688,694,699,704,710,714,717,722,725,729,732,735,738,742,745,750,753,757,761,766,769,774,777,782,786,789,793,796,800,805,809,812,815,820,825,828,831,834,837,842,846,849,852,855,858,862,865,868,872,877,882,887,891,894,897,900,903,906,909,912,915,918,922,926,931,934,937,940,944,947,952,955,958,961,964,967,970,973,976,979,982,985,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022],{"timestamp":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-09-25T00:00:00",3.15,3.22,3.14,3.19,14675000,{"timestamp":83,"open":84,"high":85,"low":78,"close":86,"volume":87},"2025-09-28T00:00:00",3.23,3.33,3.28,31064800,{"timestamp":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-09-29T00:00:00",3.3,3.36,3.29,3.34,28263100,{"timestamp":96,"open":97,"high":97,"low":98,"close":99,"volume":100},"2025-09-30T00:00:00",3.37,3.27,3.31,25829900,{"timestamp":102,"open":99,"high":85,"low":79,"close":103,"volume":104},"2025-10-01T00:00:00",3.16,32226400,{"timestamp":106,"open":103,"high":78,"low":107,"close":108,"volume":109},"2025-10-02T00:00:00",3.08,3.21,21016900,{"timestamp":111,"open":108,"high":78,"low":112,"close":113,"volume":114},"2025-10-05T00:00:00",3.1,3.17,17551000,{"timestamp":116,"open":79,"high":77,"low":117,"close":118,"volume":119},"2025-10-06T00:00:00",3.04,3.05,22862100,{"timestamp":121,"open":122,"high":79,"low":117,"close":123,"volume":124},"2025-10-07T00:00:00",3.06,3.09,12541700,{"timestamp":126,"open":127,"high":127,"low":128,"close":118,"volume":129},"2025-10-08T00:00:00",3.12,3.02,21945200,{"timestamp":131,"open":117,"high":112,"low":132,"close":128,"volume":133},"2025-10-09T00:00:00",2.98,24484800,{"timestamp":135,"open":118,"high":107,"low":136,"close":128,"volume":137},"2025-10-12T00:00:00",3.01,21479100,{"timestamp":139,"open":140,"high":21,"low":141,"close":141,"volume":142},"2025-10-13T00:00:00",2.99,2.9,38497400,{"timestamp":144,"open":145,"high":136,"low":145,"close":136,"volume":146},"2025-10-14T00:00:00",2.88,37510500,{"timestamp":148,"open":140,"high":123,"low":149,"close":122,"volume":150},"2025-10-15T00:00:00",2.93,27138400,{"timestamp":152,"open":117,"high":153,"low":128,"close":77,"volume":154},"2025-10-16T00:00:00",3.2,29395700,{"timestamp":156,"open":157,"high":85,"low":157,"close":92,"volume":158},"2025-10-19T00:00:00",3.18,28536000,{"timestamp":160,"open":90,"high":90,"low":153,"close":86,"volume":161},"2025-10-20T00:00:00",18072200,{"timestamp":163,"open":90,"high":164,"low":90,"close":91,"volume":165},"2025-10-21T00:00:00",3.45,28170900,{"timestamp":167,"open":168,"high":169,"low":91,"close":170,"volume":171},"2025-10-22T00:00:00",3.38,3.42,3.4,12329700,{"timestamp":173,"open":174,"high":175,"low":174,"close":176,"volume":177},"2025-10-23T00:00:00",3.41,3.51,3.48,17738000,{"timestamp":179,"open":180,"high":181,"low":182,"close":164,"volume":183},"2025-10-26T00:00:00",3.54,3.59,3.44,31499300,{"timestamp":185,"open":169,"high":181,"low":168,"close":186,"volume":187},"2025-10-27T00:00:00",3.58,37951600,{"timestamp":189,"open":190,"high":191,"low":192,"close":181,"volume":193},"2025-10-28T00:00:00",3.61,3.64,3.52,32117900,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-29T00:00:00",3.55,3.65,3.47,3.63,16421600,{"timestamp":202,"open":203,"high":204,"low":203,"close":205,"volume":206},"2025-10-30T00:00:00",3.66,3.8,3.74,26029200,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-11-02T00:00:00",3.75,3.79,3.68,3.71,16256100,{"timestamp":215,"open":211,"high":216,"low":197,"close":216,"volume":217},"2025-11-03T00:00:00",3.76,17616200,{"timestamp":219,"open":204,"high":220,"low":211,"close":221,"volume":222},"2025-11-04T00:00:00",3.85,3.84,29887800,{"timestamp":224,"open":210,"high":204,"low":225,"close":226,"volume":227},"2025-11-05T00:00:00",3.62,3.72,33309300,{"timestamp":229,"open":209,"high":209,"low":198,"close":230,"volume":231},"2025-11-06T00:00:00",3.49,52389500,{"timestamp":233,"open":192,"high":186,"low":182,"close":234,"volume":235},"2025-11-09T00:00:00",3.56,22825700,{"timestamp":237,"open":186,"high":238,"low":186,"close":225,"volume":239},"2025-11-10T00:00:00",3.69,26369700,{"timestamp":241,"open":190,"high":190,"low":242,"close":192,"volume":243},"2025-11-11T00:00:00",3.5,28295100,{"timestamp":245,"open":246,"high":186,"low":176,"close":247,"volume":248},"2025-11-12T00:00:00",3.53,3.57,20829400,{"timestamp":250,"open":247,"high":186,"low":164,"close":198,"volume":251},"2025-11-13T00:00:00",24732000,{"timestamp":253,"open":198,"high":175,"low":168,"close":174,"volume":254},"2025-11-16T00:00:00",28368600,{"timestamp":256,"open":97,"high":209,"low":91,"close":209,"volume":257},"2025-11-17T00:00:00",50246600,{"timestamp":259,"open":209,"high":210,"low":260,"close":211,"volume":261},"2025-11-18T00:00:00",3.6,36991000,{"timestamp":263,"open":212,"high":210,"low":203,"close":264,"volume":265},"2025-11-20T00:00:00",3.78,30189100,{"timestamp":267,"open":264,"high":210,"low":211,"close":268,"volume":269},"2025-11-23T00:00:00",3.7,17773300,{"timestamp":271,"open":205,"high":220,"low":212,"close":272,"volume":273},"2025-11-24T00:00:00",3.83,29389000,{"timestamp":275,"open":220,"high":276,"low":277,"close":278,"volume":279},"2025-11-25T00:00:00",3.92,3.82,3.87,16296500,{"timestamp":281,"open":278,"high":282,"low":277,"close":276,"volume":283},"2025-11-26T00:00:00",3.95,9082600,{"timestamp":285,"open":286,"high":287,"low":278,"close":286,"volume":288},"2025-11-27T00:00:00",3.9,3.94,17287200,{"timestamp":290,"open":278,"high":286,"low":210,"close":220,"volume":291},"2025-11-30T00:00:00",25606500,{"timestamp":293,"open":294,"high":295,"low":296,"close":294,"volume":297},"2025-12-01T00:00:00",3.88,3.96,3.86,15345100,{"timestamp":299,"open":294,"high":287,"low":296,"close":300,"volume":301},"2025-12-02T00:00:00",3.89,13216900,{"timestamp":303,"open":286,"high":304,"low":286,"close":305,"volume":306},"2025-12-03T00:00:00",4.03,4,32995100,{"timestamp":308,"open":309,"high":310,"low":197,"close":226,"volume":311},"2025-12-04T00:00:00",3.99,4.06,53326200,{"timestamp":313,"open":314,"high":272,"low":197,"close":226,"volume":315},"2025-12-07T00:00:00",3.77,20178000,{"timestamp":317,"open":211,"high":205,"low":234,"close":211,"volume":318},"2025-12-08T00:00:00",21852600,{"timestamp":320,"open":238,"high":209,"low":197,"close":212,"volume":321},"2025-12-09T00:00:00",13513800,{"timestamp":323,"open":238,"high":264,"low":324,"close":325,"volume":326},"2025-12-10T00:00:00",3.67,3.73,10350000,{"timestamp":328,"open":325,"high":296,"low":325,"close":329,"volume":330},"2025-12-11T00:00:00",3.81,16237600,{"timestamp":332,"open":220,"high":278,"low":204,"close":204,"volume":333},"2025-12-14T00:00:00",15493500,{"timestamp":335,"open":210,"high":210,"low":199,"close":203,"volume":336},"2025-12-15T00:00:00",30966500,{"timestamp":338,"open":199,"high":197,"low":175,"close":186,"volume":339},"2025-12-16T00:00:00",23978500,{"timestamp":341,"open":186,"high":260,"low":246,"close":234,"volume":342},"2025-12-17T00:00:00",27268300,{"timestamp":14,"open":181,"high":199,"low":196,"close":181,"volume":344},22727900,{"timestamp":346,"open":190,"high":225,"low":174,"close":182,"volume":347},"2025-12-21T00:00:00",26820400,{"timestamp":349,"open":182,"high":203,"low":350,"close":199,"volume":351},"2025-12-22T00:00:00",3.43,22540600,{"timestamp":353,"open":108,"high":108,"low":123,"close":153,"volume":354},"2025-12-25T00:00:00",14151100,{"timestamp":356,"open":357,"high":357,"low":127,"close":358,"volume":359},"2025-12-28T00:00:00",3.24,3.13,16442000,{"timestamp":361,"open":79,"high":157,"low":127,"close":103,"volume":362},"2025-12-29T00:00:00",14321100,{"timestamp":364,"open":157,"high":153,"low":107,"close":365,"volume":366},"2026-01-01T00:00:00",3.11,16543100,{"timestamp":368,"open":358,"high":369,"low":365,"close":153,"volume":370},"2026-01-04T00:00:00",3.26,15444500,{"timestamp":372,"open":373,"high":97,"low":357,"close":91,"volume":374},"2026-01-05T00:00:00",3.25,25393800,{"timestamp":376,"open":242,"high":260,"low":164,"close":186,"volume":377},"2026-01-06T00:00:00",44850800,{"timestamp":379,"open":186,"high":191,"low":175,"close":247,"volume":380},"2026-01-07T00:00:00",31517300,{"timestamp":382,"open":180,"high":325,"low":180,"close":211,"volume":383},"2026-01-08T00:00:00",43480400,{"timestamp":385,"open":268,"high":226,"low":234,"close":199,"volume":386},"2026-01-11T00:00:00",24349900,{"timestamp":388,"open":225,"high":197,"low":175,"close":186,"volume":389},"2026-01-12T00:00:00",34156800,{"timestamp":391,"open":199,"high":209,"low":225,"close":238,"volume":392},"2026-01-13T00:00:00",30300100,{"timestamp":394,"open":211,"high":325,"low":197,"close":203,"volume":395},"2026-01-14T00:00:00",15705400,{"timestamp":397,"open":197,"high":325,"low":199,"close":211,"volume":398},"2026-01-15T00:00:00",18996700,{"timestamp":400,"open":324,"high":212,"low":247,"close":186,"volume":401},"2026-01-18T00:00:00",21090200,{"timestamp":403,"open":234,"high":211,"low":180,"close":199,"volume":404},"2026-01-19T00:00:00",17566600,{"timestamp":406,"open":264,"high":407,"low":264,"close":408,"volume":409},"2026-01-20T00:00:00",4.08,4.07,56663100,{"timestamp":411,"open":310,"high":412,"low":310,"close":413,"volume":414},"2026-01-21T00:00:00",4.39,4.38,70806800,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2026-01-22T00:00:00",4.37,4.48,4.32,4.45,42718800,{"timestamp":423,"open":420,"high":424,"low":425,"close":426,"volume":427},"2026-01-25T00:00:00",4.6,4.34,4.56,45410000,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2026-01-26T00:00:00",4.68,4.75,4.52,4.58,49101300,{"timestamp":436,"open":424,"high":437,"low":438,"close":424,"volume":439},"2026-01-27T00:00:00",4.65,4.49,37741200,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2026-01-28T00:00:00",4.63,4.64,4.35,4.51,36263700,{"timestamp":448,"open":432,"high":449,"low":418,"close":438,"volume":450},"2026-02-01T00:00:00",4.54,7579900,{"timestamp":452,"open":453,"high":424,"low":454,"close":455,"volume":456},"2026-02-02T00:00:00",4.55,4.28,4.33,44411700,{"timestamp":458,"open":459,"high":455,"low":460,"close":461,"volume":462},"2026-02-03T00:00:00",4.3,3.98,4.01,65925900,{"timestamp":464,"open":465,"high":466,"low":210,"close":220,"volume":467},"2026-02-05T00:00:00",3.93,4.02,30525600,{"timestamp":469,"open":277,"high":296,"low":205,"close":216,"volume":470},"2026-02-08T00:00:00",27211300,{"timestamp":472,"open":238,"high":314,"low":260,"close":238,"volume":473},"2026-02-09T00:00:00",35763900,{"timestamp":475,"open":205,"high":204,"low":203,"close":211,"volume":476},"2026-02-10T00:00:00",33678500,{"timestamp":478,"open":268,"high":325,"low":242,"close":186,"volume":479},"2026-02-11T00:00:00",48189400,{"timestamp":481,"open":192,"high":180,"low":169,"close":230,"volume":482},"2026-02-12T00:00:00",32515300,{"timestamp":484,"open":198,"high":180,"low":350,"close":192,"volume":485},"2026-02-17T00:00:00",20167600,{"timestamp":487,"open":234,"high":203,"low":175,"close":190,"volume":488},"2026-02-18T00:00:00",38627500,{"timestamp":490,"open":196,"high":324,"low":242,"close":197,"volume":491},"2026-02-19T00:00:00",30803800,{"timestamp":493,"open":181,"high":191,"low":196,"close":225,"volume":494},"2026-02-22T00:00:00",22160200,{"timestamp":496,"open":260,"high":238,"low":181,"close":324,"volume":497},"2026-02-23T00:00:00",25894600,{"timestamp":499,"open":268,"high":325,"low":234,"close":260,"volume":500},"2026-02-24T00:00:00",34817900,{"timestamp":502,"open":260,"high":199,"low":246,"close":181,"volume":503},"2026-02-25T00:00:00",14591500,{"timestamp":505,"open":246,"high":234,"low":198,"close":175,"volume":506},"2026-02-26T00:00:00",17780100,{"timestamp":508,"open":350,"high":242,"low":91,"close":198,"volume":509},"2026-03-01T00:00:00",20507300,{"timestamp":511,"open":512,"high":168,"low":373,"close":86,"volume":513},"2026-03-02T00:00:00",3.32,32819400,{"timestamp":515,"open":516,"high":168,"low":92,"close":512,"volume":517},"2026-03-03T00:00:00",3.35,19132100,{"timestamp":519,"open":86,"high":90,"low":79,"close":153,"volume":520},"2026-03-04T00:00:00",35600800,{"timestamp":522,"open":157,"high":84,"low":523,"close":358,"volume":524},"2026-03-05T00:00:00",3.07,28213200,{"timestamp":526,"open":112,"high":80,"low":523,"close":113,"volume":527},"2026-03-08T00:00:00",20691500,{"timestamp":529,"open":78,"high":92,"low":77,"close":108,"volume":530},"2026-03-09T00:00:00",31432600,{"timestamp":532,"open":157,"high":86,"low":79,"close":157,"volume":533},"2026-03-10T00:00:00",21123700,{"timestamp":535,"open":136,"high":107,"low":536,"close":537,"volume":538},"2026-03-11T00:00:00",2.95,2.96,62997400,{"timestamp":540,"open":541,"high":107,"low":542,"close":536,"volume":543},"2026-03-12T00:00:00",2.97,2.91,34029600,{"timestamp":545,"open":51,"high":118,"low":537,"close":132,"volume":546},"2026-03-15T00:00:00",32822000,{"timestamp":548,"open":132,"high":117,"low":549,"close":549,"volume":550},"2026-03-16T00:00:00",2.92,26314700,{"timestamp":552,"open":549,"high":149,"low":553,"close":553,"volume":554},"2026-03-17T00:00:00",2.85,33178100,{"timestamp":556,"open":62,"high":557,"low":558,"close":559,"volume":560},"2026-03-18T00:00:00",2.89,2.72,2.83,34910700,{"timestamp":562,"open":563,"high":559,"low":564,"close":563,"volume":565},"2026-03-19T00:00:00",2.81,2.74,24903000,{"timestamp":567,"open":145,"high":117,"low":58,"close":541,"volume":568},"2026-03-22T00:00:00",22501300,{"timestamp":570,"open":536,"high":136,"low":549,"close":21,"volume":571},"2026-03-23T00:00:00",18523900,{"timestamp":573,"open":122,"high":127,"low":118,"close":118,"volume":574},"2026-03-24T00:00:00",21154600,{"timestamp":576,"open":140,"high":107,"low":132,"close":128,"volume":577},"2026-03-25T00:00:00",23875000,{"timestamp":579,"open":51,"high":122,"low":541,"close":132,"volume":580},"2026-03-26T00:00:00",19019400,{"timestamp":582,"open":51,"high":51,"low":583,"close":140,"volume":584},"2026-03-29T00:00:00",2.94,23330200,{"timestamp":586,"open":122,"high":153,"low":122,"close":103,"volume":587},"2026-03-30T00:00:00",36403400,{"timestamp":589,"open":80,"high":86,"low":157,"close":108,"volume":590},"2026-03-31T00:00:00",28825900,{"timestamp":592,"open":365,"high":108,"low":123,"close":157,"volume":593},"2026-04-01T00:00:00",18468000,{"timestamp":595,"open":153,"high":369,"low":77,"close":84,"volume":596},"2026-04-05T00:00:00",27286300,{"timestamp":598,"open":153,"high":108,"low":358,"close":77,"volume":599},"2026-04-06T00:00:00",27541100,{"timestamp":601,"open":85,"high":91,"low":80,"close":84,"volume":602},"2026-04-07T00:00:00",35678200,{"timestamp":604,"open":84,"high":85,"low":153,"close":90,"volume":605},"2026-04-08T00:00:00",29461200,{"timestamp":607,"open":93,"high":516,"low":113,"close":78,"volume":608},"2026-04-09T00:00:00",30761900,{"timestamp":610,"open":113,"high":153,"low":365,"close":358,"volume":611},"2026-04-12T00:00:00",27535000,{"timestamp":613,"open":103,"high":512,"low":103,"close":99,"volume":614},"2026-04-13T00:00:00",31876100,{"timestamp":616,"open":98,"high":512,"low":357,"close":92,"volume":617},"2026-04-14T00:00:00",28445500,{"timestamp":619,"open":93,"high":168,"low":78,"close":357,"volume":620},"2026-04-15T00:00:00",28039400,{"timestamp":622,"open":85,"high":170,"low":369,"close":98,"volume":623},"2026-04-16T00:00:00",34981700,{"timestamp":625,"open":357,"high":99,"low":357,"close":90,"volume":626},"2026-04-19T00:00:00",19079100,{"timestamp":628,"open":86,"high":92,"low":117,"close":523,"volume":629},"2026-04-21T00:00:00",51716000,{"timestamp":631,"open":122,"high":523,"low":549,"close":536,"volume":632},"2026-04-22T00:00:00",31893900,{"timestamp":634,"open":537,"high":541,"low":557,"close":583,"volume":635},"2026-04-23T00:00:00",19700400,{"timestamp":637,"open":140,"high":136,"low":542,"close":549,"volume":638},"2026-04-26T00:00:00",22788800,{"timestamp":26,"open":58,"high":549,"low":640,"close":557,"volume":641},2.82,36066700,{"timestamp":643,"open":557,"high":557,"low":644,"close":564,"volume":645},"2026-04-28T00:00:00",2.71,36591500,{"timestamp":647,"open":648,"high":563,"low":558,"close":649,"volume":650},"2026-04-29T00:00:00",2.75,2.78,30557700,{"timestamp":652,"open":649,"high":649,"low":653,"close":654,"volume":655},"2026-05-03T00:00:00",2.69,2.73,38374900,{"timestamp":657,"open":644,"high":658,"low":659,"close":654,"volume":660},"2026-05-04T00:00:00",2.76,2.68,35357800,{"timestamp":662,"open":663,"high":557,"low":664,"close":563,"volume":665},"2026-05-05T00:00:00",2.8,2.79,27111300,{"timestamp":667,"open":145,"high":549,"low":648,"close":649,"volume":668},"2026-05-06T00:00:00",55937800,{"timestamp":670,"open":640,"high":141,"low":649,"close":640,"volume":671},"2026-05-07T00:00:00",32823600,{"timestamp":673,"open":663,"high":563,"low":674,"close":675,"volume":676},"2026-05-10T00:00:00",2.6,2.64,34879500,{"timestamp":678,"open":679,"high":659,"low":680,"close":681,"volume":682},"2026-05-11T00:00:00",2.62,2.59,2.65,26120600,{"timestamp":684,"open":675,"high":675,"low":685,"close":686,"volume":687},"2026-05-12T00:00:00",2.53,2.54,34470600,{"timestamp":689,"open":690,"high":675,"low":691,"close":692,"volume":693},"2026-05-13T00:00:00",2.57,2.56,2.61,21279500,{"timestamp":695,"open":696,"high":674,"low":697,"close":686,"volume":698},"2026-05-14T00:00:00",2.51,2.49,16748800,{"timestamp":700,"open":685,"high":680,"low":701,"close":702,"volume":703},"2026-05-17T00:00:00",2.48,2.5,17884900,{"timestamp":705,"open":706,"high":696,"low":707,"close":708,"volume":709},"2026-05-18T00:00:00",2.41,2.4,2.46,22917700,{"timestamp":711,"open":702,"high":680,"low":712,"close":686,"volume":713},"2026-05-19T00:00:00",2.47,22203600,{"timestamp":715,"open":696,"high":691,"low":712,"close":696,"volume":716},"2026-05-20T00:00:00",16397600,{"timestamp":718,"open":702,"high":685,"low":719,"close":720,"volume":721},"2026-05-21T00:00:00",2.44,2.45,16967400,{"timestamp":723,"open":701,"high":691,"low":712,"close":691,"volume":724},"2026-05-24T00:00:00",11833200,{"timestamp":726,"open":696,"high":727,"low":697,"close":686,"volume":728},"2026-05-25T00:00:00",2.55,14974500,{"timestamp":730,"open":674,"high":679,"low":702,"close":685,"volume":731},"2026-05-26T00:00:00",16469900,{"timestamp":733,"open":686,"high":680,"low":696,"close":685,"volume":734},"2026-05-27T00:00:00",15310600,{"timestamp":736,"open":685,"high":686,"low":708,"close":702,"volume":737},"2026-05-28T00:00:00",33833700,{"timestamp":739,"open":702,"high":740,"low":720,"close":712,"volume":741},"2026-05-31T00:00:00",2.52,29184500,{"timestamp":743,"open":697,"high":740,"low":720,"close":697,"volume":744},"2026-06-01T00:00:00",16906300,{"timestamp":746,"open":708,"high":708,"low":747,"close":748,"volume":749},"2026-06-02T00:00:00",2.37,2.39,26858600,{"timestamp":751,"open":748,"high":720,"low":747,"close":706,"volume":752},"2026-06-04T00:00:00",16695700,{"timestamp":754,"open":707,"high":720,"low":755,"close":755,"volume":756},"2026-06-07T00:00:00",2.36,12072000,{"timestamp":758,"open":748,"high":720,"low":759,"close":748,"volume":760},"2026-06-08T00:00:00",2.38,20386200,{"timestamp":762,"open":759,"high":748,"low":763,"close":764,"volume":765},"2026-06-09T00:00:00",2.33,2.35,20154800,{"timestamp":767,"open":764,"high":701,"low":763,"close":720,"volume":768},"2026-06-10T00:00:00",26929300,{"timestamp":770,"open":771,"high":712,"low":772,"close":772,"volume":773},"2026-06-11T00:00:00",2.42,2.34,27380600,{"timestamp":775,"open":771,"high":720,"low":772,"close":772,"volume":776},"2026-06-14T00:00:00",33716800,{"timestamp":778,"open":772,"high":764,"low":779,"close":780,"volume":781},"2026-06-15T00:00:00",2.29,2.3,18898200,{"timestamp":783,"open":784,"high":707,"low":780,"close":780,"volume":785},"2026-06-16T00:00:00",2.31,34168300,{"timestamp":787,"open":784,"high":764,"low":779,"close":763,"volume":788},"2026-06-17T00:00:00",28312200,{"timestamp":790,"open":791,"high":747,"low":784,"close":772,"volume":792},"2026-06-18T00:00:00",2.32,20387900,{"timestamp":794,"open":764,"high":771,"low":772,"close":764,"volume":795},"2026-06-21T00:00:00",32609700,{"timestamp":797,"open":791,"high":764,"low":798,"close":779,"volume":799},"2026-06-22T00:00:00",2.28,20427300,{"timestamp":801,"open":802,"high":780,"low":803,"close":798,"volume":804},"2026-06-23T00:00:00",2.27,2.24,23736800,{"timestamp":806,"open":779,"high":763,"low":807,"close":798,"volume":808},"2026-06-24T00:00:00",2.25,35181700,{"timestamp":810,"open":798,"high":763,"low":807,"close":780,"volume":811},"2026-06-25T00:00:00",22517200,{"timestamp":813,"open":780,"high":763,"low":802,"close":779,"volume":814},"2026-06-28T00:00:00",16684700,{"timestamp":816,"open":817,"high":817,"low":818,"close":807,"volume":819},"2026-06-29T00:00:00",2.26,2.21,24558300,{"timestamp":821,"open":822,"high":772,"low":823,"close":779,"volume":824},"2026-06-30T00:00:00",2.22,2.2,25692500,{"timestamp":826,"open":791,"high":747,"low":779,"close":780,"volume":827},"2026-07-01T00:00:00",30458600,{"timestamp":829,"open":791,"high":772,"low":779,"close":784,"volume":830},"2026-07-02T00:00:00",12379000,{"timestamp":832,"open":798,"high":784,"low":807,"close":807,"volume":833},"2026-07-05T00:00:00",23729100,{"timestamp":835,"open":817,"high":802,"low":39,"close":818,"volume":836},"2026-07-06T00:00:00",27729100,{"timestamp":838,"open":39,"high":839,"low":840,"close":39,"volume":841},"2026-07-07T00:00:00",2.19,2.14,25092100,{"timestamp":843,"open":839,"high":817,"low":844,"close":807,"volume":845},"2026-07-08T00:00:00",2.17,26273400,{"timestamp":847,"open":784,"high":706,"low":784,"close":707,"volume":848},"2026-07-09T00:00:00",24282100,{"timestamp":850,"open":759,"high":719,"low":791,"close":772,"volume":851},"2026-07-12T00:00:00",14904900,{"timestamp":853,"open":747,"high":759,"low":779,"close":763,"volume":854},"2026-07-13T00:00:00",16548500,{"timestamp":856,"open":791,"high":772,"low":803,"close":807,"volume":857},"2026-07-14T00:00:00",20541200,{"timestamp":859,"open":807,"high":798,"low":860,"close":798,"volume":861},"2026-07-15T00:00:00",2.23,15154900,{"timestamp":863,"open":802,"high":798,"low":822,"close":860,"volume":864},"2026-07-16T00:00:00",20006500,{"timestamp":866,"open":860,"high":817,"low":39,"close":39,"volume":867},"2026-07-19T00:00:00",15657700,{"timestamp":869,"open":39,"high":818,"low":870,"close":840,"volume":871},"2026-07-20T00:00:00",2.12,18931200,{"timestamp":873,"open":874,"high":39,"low":875,"close":844,"volume":876},"2026-07-21T00:00:00",2.15,2.1,28196100,{"timestamp":878,"open":874,"high":879,"low":875,"close":880,"volume":881},"2026-07-22T00:00:00",2.16,2.11,18706600,{"timestamp":883,"open":884,"high":880,"low":885,"close":884,"volume":886},"2026-07-23T00:00:00",2.08,2.06,21752200,{"timestamp":888,"open":875,"high":874,"low":889,"close":874,"volume":890},"2026-07-26T00:00:00",2.09,22712200,{"timestamp":892,"open":818,"high":860,"low":840,"close":879,"volume":893},"2026-07-27T00:00:00",19730000,{"timestamp":895,"open":822,"high":807,"low":879,"close":839,"volume":896},"2026-07-28T00:00:00",29171100,{"timestamp":898,"open":860,"high":791,"low":818,"close":784,"volume":899},"2026-07-29T00:00:00",27382900,{"timestamp":901,"open":763,"high":764,"low":798,"close":798,"volume":902},"2026-07-30T00:00:00",18364000,{"timestamp":904,"open":772,"high":748,"low":798,"close":763,"volume":905},"2026-08-02T00:00:00",34436100,{"timestamp":907,"open":759,"high":759,"low":803,"close":817,"volume":908},"2026-08-03T00:00:00",28401400,{"timestamp":910,"open":779,"high":747,"low":822,"close":822,"volume":911},"2026-08-04T00:00:00",33794600,{"timestamp":913,"open":818,"high":803,"low":39,"close":823,"volume":914},"2026-08-05T00:00:00",17723700,{"timestamp":916,"open":807,"high":780,"low":839,"close":822,"volume":917},"2026-08-06T00:00:00",26382700,{"timestamp":919,"open":823,"high":822,"low":880,"close":920,"volume":921},"2026-08-09T00:00:00",2.13,33722500,{"timestamp":923,"open":880,"high":874,"low":924,"close":924,"volume":925},"2026-08-10T00:00:00",2.03,28390600,{"timestamp":927,"open":928,"high":884,"low":929,"close":924,"volume":930},"2026-08-11T00:00:00",2.04,1.99,33277400,{"timestamp":932,"open":870,"high":839,"low":875,"close":839,"volume":933},"2026-08-12T00:00:00",36512100,{"timestamp":935,"open":839,"high":822,"low":884,"close":880,"volume":936},"2026-08-13T00:00:00",33930900,{"timestamp":938,"open":875,"high":823,"low":875,"close":920,"volume":939},"2026-08-16T00:00:00",23647900,{"timestamp":941,"open":920,"high":874,"low":942,"close":884,"volume":943},"2026-08-17T00:00:00",2.07,18116600,{"timestamp":945,"open":880,"high":879,"low":885,"close":885,"volume":946},"2026-08-18T00:00:00",31761500,{"timestamp":948,"open":949,"high":875,"low":950,"close":928,"volume":951},"2026-08-19T00:00:00",2.05,2,22310500,{"timestamp":953,"open":885,"high":920,"low":949,"close":880,"volume":954},"2026-08-20T00:00:00",34651200,{"timestamp":956,"open":875,"high":823,"low":942,"close":840,"volume":957},"2026-08-23T00:00:00",25412500,{"timestamp":959,"open":844,"high":823,"low":870,"close":844,"volume":960},"2026-08-24T00:00:00",33608500,{"timestamp":962,"open":844,"high":807,"low":844,"close":860,"volume":963},"2026-08-25T00:00:00",29289500,{"timestamp":965,"open":818,"high":784,"low":818,"close":860,"volume":966},"2026-08-26T00:00:00",22174800,{"timestamp":968,"open":817,"high":802,"low":823,"close":803,"volume":969},"2026-08-27T00:00:00",17603600,{"timestamp":971,"open":779,"high":763,"low":807,"close":780,"volume":972},"2026-08-30T00:00:00",20649800,{"timestamp":974,"open":791,"high":759,"low":802,"close":772,"volume":975},"2026-08-31T00:00:00",26730600,{"timestamp":977,"open":755,"high":712,"low":763,"close":706,"volume":978},"2026-09-01T00:00:00",39078100,{"timestamp":980,"open":701,"high":697,"low":747,"close":707,"volume":981},"2026-09-02T00:00:00",31187000,{"timestamp":983,"open":747,"high":712,"low":755,"close":719,"volume":984},"2026-09-03T00:00:00",28046700,{"timestamp":986,"open":697,"high":740,"low":987,"close":720,"volume":988},"2026-09-07T00:00:00",2.43,27459100,{"timestamp":990,"open":771,"high":987,"low":764,"close":747,"volume":991},"2026-09-08T00:00:00",27496500,{"timestamp":993,"open":764,"high":771,"low":791,"close":759,"volume":994},"2026-09-09T00:00:00",30695600,{"timestamp":996,"open":748,"high":706,"low":791,"close":763,"volume":997},"2026-09-10T00:00:00",33750800,{"timestamp":999,"open":802,"high":747,"low":807,"close":772,"volume":1000},"2026-09-13T00:00:00",32571400,{"timestamp":1002,"open":764,"high":771,"low":791,"close":748,"volume":1003},"2026-09-14T00:00:00",28073500,{"timestamp":1005,"open":707,"high":712,"low":764,"close":764,"volume":1006},"2026-09-15T00:00:00",40633200,{"timestamp":1008,"open":747,"high":759,"low":798,"close":779,"volume":1009},"2026-09-16T00:00:00",24556900,{"timestamp":1011,"open":798,"high":780,"low":818,"close":817,"volume":1012},"2026-09-17T00:00:00",28305800,{"timestamp":1014,"open":798,"high":748,"low":802,"close":747,"volume":1015},"2026-09-20T00:00:00",34830500,{"timestamp":1017,"open":764,"high":707,"low":763,"close":707,"volume":1018},"2026-09-21T00:00:00",35448500,{"timestamp":1020,"open":747,"high":771,"low":779,"close":780,"volume":1021},"2026-09-22T00:00:00",46422600,{"timestamp":1023,"open":798,"high":780,"low":844,"close":39,"volume":1024},"2026-09-23T00:00:00",67232700,[]]