[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCFRyceUj3NoFlv1Y3uEAjCD_7TE5dyux27Dpj-ylE3w":3,"$fHGsUfJl4_AFhEO7re3lwXHN4fJtoU919my_jVZnPVQA":46,"$frnal0jUCumc9OpqlmO8DRgnDmkAiWppPlKAAJ7CQpJ8":63},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CSAN3","csan3","stock","CoSAn S.A.","Cosan","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},3.85,0.04,1.0499,"BRL","2026-09-25T17:52:34Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},-2.231,8.045,0,11.52,-1.71,0.47,9.39,11.35,0.39,63200165000,5567026000,-27.73,2.07,-6.98,-22.08,4.16,34.46,8.54,1.49,1.67,3,[],[41,42,43,44,45],"SMTO3","SUZB3","CMIG4","UGPA3","SEER3",{"items":47,"totalItens":60,"success":61,"errors":62,"limitReached":60},[48,55],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},"cash",0.42858,"2023-04-27T00:00:00","2023-05-18T00:00:00","2023-05-31T00:00:00",1,{"type":20,"category":49,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.451477,"2024-05-29T00:00:00","2024-06-05T00:00:00","2024-06-28T00:00:00",null,true,[],{"items":64,"totalItens":60,"success":61,"errors":1099,"limitReached":60},[65,72,78,84,89,94,101,108,113,120,125,131,135,139,144,150,155,159,164,168,172,175,179,184,188,191,195,200,205,209,212,215,219,224,230,234,237,240,243,246,249,252,255,258,262,265,268,273,279,286,291,295,298,301,304,307,310,315,321,328,333,340,344,350,355,359,363,368,373,378,384,389,392,396,401,406,411,416,420,423,428,432,435,439,442,446,449,452,455,459,463,468,471,474,477,480,483,488,491,496,501,507,511,517,521,524,528,531,534,538,542,546,549,552,555,559,562,565,568,571,575,578,582,585,588,592,596,599,602,605,608,612,616,619,623,627,630,634,639,642,645,649,653,657,662,666,670,673,676,679,682,685,689,695,701,707,712,718,725,731,737,743,746,752,756,761,768,774,779,783,790,797,804,810,816,821,827,831,835,839,843,849,853,857,861,865,868,872,876,881,886,889,893,897,902,907,911,914,917,921,925,929,932,936,939,942,945,950,955,958,963,967,973,977,980,984,988,992,996,1000,1006,1011,1017,1020,1023,1026,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1061,1064,1067,1070,1074,1077,1080,1083,1086,1089,1092,1096],{"timestamp":66,"open":67,"high":68,"low":69,"close":70,"volume":71},"2025-09-25T00:00:00",6.26,6.36,6.07,6.2,32306200,{"timestamp":73,"open":74,"high":75,"low":76,"close":74,"volume":77},"2025-09-28T00:00:00",6.28,6.38,6.13,24493000,{"timestamp":79,"open":74,"high":80,"low":81,"close":82,"volume":83},"2025-09-29T00:00:00",6.35,6.11,6.17,21699000,{"timestamp":85,"open":86,"high":67,"low":81,"close":87,"volume":88},"2025-09-30T00:00:00",6.25,6.16,14842500,{"timestamp":90,"open":82,"high":70,"low":91,"close":92,"volume":93},"2025-10-01T00:00:00",5.91,5.97,30675300,{"timestamp":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-10-02T00:00:00",6,6.12,5.96,6.1,16045300,{"timestamp":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-10-05T00:00:00",6.14,6.15,5.95,6.04,23857300,{"timestamp":109,"open":96,"high":110,"low":111,"close":111,"volume":112},"2025-10-06T00:00:00",6.03,5.81,27201900,{"timestamp":114,"open":115,"high":116,"low":117,"close":118,"volume":119},"2025-10-07T00:00:00",5.85,5.99,5.82,5.93,10914100,{"timestamp":121,"open":105,"high":96,"low":122,"close":123,"volume":124},"2025-10-08T00:00:00",5.78,5.89,21412200,{"timestamp":126,"open":127,"high":127,"low":128,"close":129,"volume":130},"2025-10-09T00:00:00",5.94,5.69,5.87,24614800,{"timestamp":132,"open":91,"high":96,"low":133,"close":129,"volume":134},"2025-10-12T00:00:00",5.84,14105500,{"timestamp":136,"open":115,"high":118,"low":122,"close":137,"volume":138},"2025-10-13T00:00:00",5.88,11443300,{"timestamp":140,"open":141,"high":116,"low":142,"close":92,"volume":143},"2025-10-14T00:00:00",5.86,5.8,18796100,{"timestamp":145,"open":146,"high":92,"low":147,"close":148,"volume":149},"2025-10-15T00:00:00",5.92,5.66,5.7,28824900,{"timestamp":151,"open":152,"high":123,"low":153,"close":115,"volume":154},"2025-10-16T00:00:00",5.68,5.64,18281100,{"timestamp":156,"open":123,"high":127,"low":157,"close":141,"volume":158},"2025-10-19T00:00:00",5.83,21710400,{"timestamp":160,"open":129,"high":97,"low":161,"close":162,"volume":163},"2025-10-20T00:00:00",5.76,6.01,22482800,{"timestamp":165,"open":162,"high":106,"low":166,"close":105,"volume":167},"2025-10-21T00:00:00",5.9,12083100,{"timestamp":169,"open":96,"high":170,"low":96,"close":87,"volume":171},"2025-10-22T00:00:00",6.22,18325100,{"timestamp":173,"open":70,"high":74,"low":98,"close":96,"volume":174},"2025-10-23T00:00:00",20263300,{"timestamp":176,"open":177,"high":76,"low":166,"close":97,"volume":178},"2025-10-26T00:00:00",6.08,17546900,{"timestamp":180,"open":81,"high":87,"low":181,"close":182,"volume":183},"2025-10-27T00:00:00",6.02,6.06,9916900,{"timestamp":185,"open":69,"high":186,"low":106,"close":177,"volume":187},"2025-10-28T00:00:00",6.18,16356200,{"timestamp":189,"open":110,"high":76,"low":105,"close":182,"volume":190},"2025-10-29T00:00:00",12943900,{"timestamp":192,"open":177,"high":104,"low":193,"close":104,"volume":194},"2025-10-30T00:00:00",5.77,37493400,{"timestamp":196,"open":104,"high":197,"low":198,"close":177,"volume":199},"2025-11-02T00:00:00",6.31,5.98,29375000,{"timestamp":201,"open":106,"high":202,"low":203,"close":123,"volume":204},"2025-11-03T00:00:00",6.05,5.75,70606100,{"timestamp":206,"open":127,"high":103,"low":115,"close":207,"volume":208},"2025-11-04T00:00:00",6.09,31334100,{"timestamp":210,"open":69,"high":70,"low":118,"close":69,"volume":211},"2025-11-05T00:00:00",52629300,{"timestamp":213,"open":105,"high":103,"low":115,"close":97,"volume":214},"2025-11-06T00:00:00",70176900,{"timestamp":216,"open":104,"high":86,"low":181,"close":217,"volume":218},"2025-11-09T00:00:00",6.19,48567000,{"timestamp":220,"open":186,"high":221,"low":186,"close":222,"volume":223},"2025-11-10T00:00:00",6.74,6.68,66516300,{"timestamp":225,"open":226,"high":227,"low":87,"close":228,"volume":229},"2025-11-11T00:00:00",6.4,6.45,6.41,113151100,{"timestamp":231,"open":226,"high":232,"low":106,"close":69,"volume":233},"2025-11-12T00:00:00",6.49,66045200,{"timestamp":235,"open":99,"high":86,"low":98,"close":86,"volume":236},"2025-11-13T00:00:00",36126800,{"timestamp":238,"open":69,"high":104,"low":92,"close":96,"volume":239},"2025-11-16T00:00:00",29846800,{"timestamp":241,"open":98,"high":182,"low":166,"close":96,"volume":242},"2025-11-17T00:00:00",25199700,{"timestamp":244,"open":127,"high":92,"low":157,"close":129,"volume":245},"2025-11-18T00:00:00",26973100,{"timestamp":247,"open":133,"high":137,"low":161,"close":115,"volume":248},"2025-11-20T00:00:00",21382900,{"timestamp":250,"open":157,"high":162,"low":142,"close":137,"volume":251},"2025-11-23T00:00:00",25709200,{"timestamp":253,"open":91,"high":92,"low":133,"close":137,"volume":254},"2025-11-24T00:00:00",18842800,{"timestamp":256,"open":91,"high":217,"low":166,"close":202,"volume":257},"2025-11-25T00:00:00",40851200,{"timestamp":259,"open":177,"high":260,"low":177,"close":76,"volume":261},"2025-11-26T00:00:00",6.24,12782100,{"timestamp":263,"open":76,"high":186,"low":69,"close":76,"volume":264},"2025-11-27T00:00:00",16777300,{"timestamp":266,"open":104,"high":82,"low":202,"close":103,"volume":267},"2025-11-30T00:00:00",38879500,{"timestamp":269,"open":217,"high":270,"low":87,"close":271,"volume":272},"2025-12-01T00:00:00",6.42,6.39,26847400,{"timestamp":274,"open":275,"high":276,"low":75,"close":277,"volume":278},"2025-12-02T00:00:00",6.43,6.56,6.51,21764200,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-12-03T00:00:00",6.57,6.64,6.54,6.62,22581300,{"timestamp":287,"open":288,"high":289,"low":106,"close":69,"volume":290},"2025-12-04T00:00:00",6.6,6.78,51154300,{"timestamp":292,"open":70,"high":293,"low":96,"close":202,"volume":294},"2025-12-07T00:00:00",6.23,36521700,{"timestamp":296,"open":198,"high":207,"low":161,"close":127,"volume":297},"2025-12-08T00:00:00",36855400,{"timestamp":299,"open":105,"high":202,"low":115,"close":181,"volume":300},"2025-12-09T00:00:00",30081200,{"timestamp":302,"open":98,"high":99,"low":127,"close":110,"volume":303},"2025-12-10T00:00:00",13172700,{"timestamp":305,"open":96,"high":207,"low":111,"close":137,"volume":306},"2025-12-11T00:00:00",41733600,{"timestamp":308,"open":91,"high":182,"low":137,"close":127,"volume":309},"2025-12-14T00:00:00",22464800,{"timestamp":311,"open":123,"high":166,"low":312,"close":313,"volume":314},"2025-12-15T00:00:00",5.51,5.54,52015100,{"timestamp":316,"open":317,"high":317,"low":318,"close":319,"volume":320},"2025-12-16T00:00:00",5.49,5.27,5.31,48439100,{"timestamp":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2025-12-17T00:00:00",5.32,5.38,5.23,5.3,26487300,{"timestamp":329,"open":318,"high":330,"low":331,"close":319,"volume":332},"2025-12-18T00:00:00",5.44,5.25,24605100,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-12-21T00:00:00",5.26,5.29,5.15,5.16,32703500,{"timestamp":341,"open":338,"high":342,"low":338,"close":336,"volume":343},"2025-12-22T00:00:00",5.35,34529500,{"timestamp":345,"open":335,"high":346,"low":347,"close":348,"volume":349},"2025-12-25T00:00:00",5.47,5.24,5.42,28476100,{"timestamp":351,"open":324,"high":352,"low":353,"close":319,"volume":354},"2025-12-28T00:00:00",5.4,5.28,17205200,{"timestamp":356,"open":323,"high":352,"low":326,"close":357,"volume":358},"2025-12-29T00:00:00",5.34,25874200,{"timestamp":360,"open":342,"high":330,"low":361,"close":325,"volume":362},"2026-01-01T00:00:00",5.22,35733300,{"timestamp":364,"open":335,"high":365,"low":366,"close":331,"volume":367},"2026-01-04T00:00:00",5.36,5.21,26199900,{"timestamp":369,"open":336,"high":370,"low":371,"close":361,"volume":372},"2026-01-05T00:00:00",5.37,5.19,29089700,{"timestamp":374,"open":361,"high":361,"low":375,"close":376,"volume":377},"2026-01-06T00:00:00",5.08,5.12,22562500,{"timestamp":379,"open":376,"high":380,"low":381,"close":382,"volume":383},"2026-01-07T00:00:00",5.17,5.06,5.1,29364300,{"timestamp":385,"open":376,"high":386,"low":387,"close":337,"volume":388},"2026-01-08T00:00:00",5.18,5.04,34555400,{"timestamp":390,"open":338,"high":361,"low":376,"close":366,"volume":391},"2026-01-11T00:00:00",23797300,{"timestamp":393,"open":361,"high":336,"low":394,"close":338,"volume":395},"2026-01-12T00:00:00",5.14,29072400,{"timestamp":397,"open":386,"high":398,"low":399,"close":394,"volume":400},"2026-01-13T00:00:00",5.33,5.11,54023500,{"timestamp":402,"open":371,"high":318,"low":403,"close":404,"volume":405},"2026-01-14T00:00:00",5.01,5.02,32613500,{"timestamp":407,"open":408,"high":399,"low":409,"close":382,"volume":410},"2026-01-15T00:00:00",5.03,4.92,55595200,{"timestamp":412,"open":337,"high":337,"low":413,"close":414,"volume":415},"2026-01-18T00:00:00",5,5.05,19641300,{"timestamp":417,"open":408,"high":371,"low":418,"close":387,"volume":419},"2026-01-19T00:00:00",4.99,28524800,{"timestamp":421,"open":338,"high":357,"low":376,"close":398,"volume":422},"2026-01-20T00:00:00",46938300,{"timestamp":424,"open":365,"high":425,"low":365,"close":426,"volume":427},"2026-01-21T00:00:00",5.65,5.5,45982100,{"timestamp":429,"open":426,"high":148,"low":430,"close":147,"volume":431},"2026-01-22T00:00:00",5.43,29877800,{"timestamp":433,"open":148,"high":148,"low":426,"close":153,"volume":434},"2026-01-25T00:00:00",25578800,{"timestamp":436,"open":437,"high":115,"low":148,"close":157,"volume":438},"2026-01-26T00:00:00",5.71,45705900,{"timestamp":440,"open":166,"high":81,"low":141,"close":110,"volume":441},"2026-01-27T00:00:00",48533900,{"timestamp":443,"open":81,"high":186,"low":444,"close":91,"volume":445},"2026-01-28T00:00:00",5.74,57141400,{"timestamp":447,"open":91,"high":116,"low":137,"close":92,"volume":448},"2026-01-29T00:00:00",6580000,{"timestamp":450,"open":127,"high":198,"low":161,"close":111,"volume":451},"2026-02-01T00:00:00",20529600,{"timestamp":453,"open":166,"high":99,"low":141,"close":116,"volume":454},"2026-02-02T00:00:00",37598700,{"timestamp":456,"open":105,"high":69,"low":457,"close":111,"volume":458},"2026-02-03T00:00:00",5.79,36882800,{"timestamp":460,"open":117,"high":115,"low":461,"close":153,"volume":462},"2026-02-04T00:00:00",5.61,34936300,{"timestamp":464,"open":465,"high":457,"low":466,"close":193,"volume":467},"2026-02-05T00:00:00",5.6,5.58,17246600,{"timestamp":469,"open":142,"high":177,"low":457,"close":69,"volume":470},"2026-02-08T00:00:00",39746600,{"timestamp":472,"open":106,"high":82,"low":91,"close":97,"volume":473},"2026-02-09T00:00:00",33110800,{"timestamp":475,"open":82,"high":227,"low":99,"close":275,"volume":476},"2026-02-10T00:00:00",45247800,{"timestamp":478,"open":80,"high":271,"low":76,"close":103,"volume":479},"2026-02-11T00:00:00",32325800,{"timestamp":481,"open":105,"high":217,"low":123,"close":103,"volume":482},"2026-02-12T00:00:00",25688900,{"timestamp":484,"open":81,"high":485,"low":207,"close":486,"volume":487},"2026-02-17T00:00:00",6.33,6.32,22712400,{"timestamp":489,"open":68,"high":232,"low":485,"close":270,"volume":490},"2026-02-18T00:00:00",21905400,{"timestamp":492,"open":68,"high":281,"low":493,"close":494,"volume":495},"2026-02-19T00:00:00",6.3,6.55,27490800,{"timestamp":497,"open":494,"high":498,"low":499,"close":282,"volume":500},"2026-02-22T00:00:00",6.89,6.47,49858500,{"timestamp":502,"open":222,"high":503,"low":504,"close":505,"volume":506},"2026-02-23T00:00:00",6.9,6.61,6.83,35847900,{"timestamp":508,"open":509,"high":509,"low":499,"close":499,"volume":510},"2026-02-24T00:00:00",6.88,31543600,{"timestamp":512,"open":499,"high":513,"low":514,"close":515,"volume":516},"2026-02-25T00:00:00",6.69,6.46,6.66,29408300,{"timestamp":518,"open":282,"high":515,"low":519,"close":493,"volume":520},"2026-02-26T00:00:00",6.27,25402000,{"timestamp":522,"open":70,"high":260,"low":96,"close":76,"volume":523},"2026-03-01T00:00:00",25506400,{"timestamp":525,"open":137,"high":177,"low":526,"close":105,"volume":527},"2026-03-02T00:00:00",5.73,41471000,{"timestamp":529,"open":177,"high":76,"low":116,"close":182,"volume":530},"2026-03-03T00:00:00",24849800,{"timestamp":532,"open":106,"high":182,"low":437,"close":526,"volume":533},"2026-03-04T00:00:00",33736100,{"timestamp":535,"open":147,"high":115,"low":536,"close":466,"volume":537},"2026-03-05T00:00:00",5.56,35447300,{"timestamp":539,"open":540,"high":115,"low":426,"close":444,"volume":541},"2026-03-08T00:00:00",5.59,33065900,{"timestamp":543,"open":457,"high":260,"low":544,"close":81,"volume":545},"2026-03-09T00:00:00",5.72,28969200,{"timestamp":547,"open":177,"high":519,"low":146,"close":92,"volume":548},"2026-03-10T00:00:00",39488400,{"timestamp":550,"open":127,"high":127,"low":461,"close":153,"volume":551},"2026-03-11T00:00:00",42536000,{"timestamp":553,"open":148,"high":193,"low":370,"close":348,"volume":554},"2026-03-12T00:00:00",36621400,{"timestamp":556,"open":536,"high":153,"low":352,"close":557,"volume":558},"2026-03-15T00:00:00",5.45,18627000,{"timestamp":560,"open":557,"high":465,"low":337,"close":361,"volume":561},"2026-03-16T00:00:00",42379700,{"timestamp":563,"open":335,"high":336,"low":375,"close":371,"volume":564},"2026-03-17T00:00:00",29012000,{"timestamp":566,"open":382,"high":398,"low":413,"close":347,"volume":567},"2026-03-18T00:00:00",46147800,{"timestamp":569,"open":347,"high":318,"low":375,"close":382,"volume":570},"2026-03-19T00:00:00",64966300,{"timestamp":572,"open":331,"high":330,"low":573,"close":342,"volume":574},"2026-03-22T00:00:00",5.2,33378500,{"timestamp":576,"open":342,"high":370,"low":386,"close":323,"volume":577},"2026-03-23T00:00:00",36078800,{"timestamp":579,"open":580,"high":313,"low":323,"close":430,"volume":581},"2026-03-24T00:00:00",5.41,30191000,{"timestamp":583,"open":365,"high":352,"low":366,"close":331,"volume":584},"2026-03-25T00:00:00",22442800,{"timestamp":586,"open":573,"high":366,"low":381,"close":399,"volume":587},"2026-03-26T00:00:00",26442000,{"timestamp":589,"open":380,"high":573,"low":414,"close":590,"volume":591},"2026-03-29T00:00:00",5.07,18884700,{"timestamp":593,"open":371,"high":594,"low":386,"close":324,"volume":595},"2026-03-30T00:00:00",5.39,38711800,{"timestamp":597,"open":594,"high":465,"low":319,"close":430,"volume":598},"2026-03-31T00:00:00",27538200,{"timestamp":600,"open":347,"high":348,"low":394,"close":370,"volume":601},"2026-04-01T00:00:00",22001900,{"timestamp":603,"open":430,"high":430,"low":335,"close":318,"volume":604},"2026-04-05T00:00:00",11431900,{"timestamp":606,"open":331,"high":318,"low":337,"close":335,"volume":607},"2026-04-06T00:00:00",21092600,{"timestamp":609,"open":465,"high":610,"low":573,"close":347,"volume":611},"2026-04-07T00:00:00",5.67,46595100,{"timestamp":613,"open":331,"high":312,"low":331,"close":614,"volume":615},"2026-04-08T00:00:00",5.48,33164900,{"timestamp":617,"open":312,"high":544,"low":312,"close":466,"volume":618},"2026-04-09T00:00:00",28245900,{"timestamp":620,"open":621,"high":313,"low":370,"close":317,"volume":622},"2026-04-12T00:00:00",5.52,20547600,{"timestamp":624,"open":540,"high":625,"low":330,"close":426,"volume":626},"2026-04-13T00:00:00",5.63,19900200,{"timestamp":628,"open":317,"high":461,"low":352,"close":317,"volume":629},"2026-04-14T00:00:00",17637600,{"timestamp":631,"open":621,"high":632,"low":323,"close":357,"volume":633},"2026-04-15T00:00:00",5.55,22209500,{"timestamp":635,"open":636,"high":637,"low":347,"close":331,"volume":638},"2026-04-16T00:00:00",5.46,5.53,30813800,{"timestamp":640,"open":331,"high":323,"low":573,"close":326,"volume":641},"2026-04-19T00:00:00",19542600,{"timestamp":643,"open":335,"high":365,"low":338,"close":386,"volume":644},"2026-04-21T00:00:00",26063200,{"timestamp":646,"open":380,"high":371,"low":381,"close":647,"volume":648},"2026-04-22T00:00:00",5.09,28500700,{"timestamp":650,"open":382,"high":651,"low":414,"close":382,"volume":652},"2026-04-23T00:00:00",5.13,20666400,{"timestamp":654,"open":651,"high":338,"low":655,"close":413,"volume":656},"2026-04-26T00:00:00",4.98,33425100,{"timestamp":658,"open":659,"high":347,"low":660,"close":386,"volume":661},"2026-04-27T00:00:00",4.97,4.95,37829300,{"timestamp":663,"open":386,"high":573,"low":664,"close":660,"volume":665},"2026-04-28T00:00:00",4.93,44676900,{"timestamp":667,"open":404,"high":381,"low":668,"close":387,"volume":669},"2026-04-29T00:00:00",4.94,60198400,{"timestamp":671,"open":403,"high":573,"low":403,"close":382,"volume":672},"2026-05-03T00:00:00",26303900,{"timestamp":674,"open":382,"high":342,"low":387,"close":336,"volume":675},"2026-05-04T00:00:00",25702000,{"timestamp":677,"open":594,"high":430,"low":335,"close":326,"volume":678},"2026-05-05T00:00:00",24153900,{"timestamp":680,"open":319,"high":323,"low":399,"close":331,"volume":681},"2026-05-06T00:00:00",24037800,{"timestamp":683,"open":326,"high":317,"low":651,"close":394,"volume":684},"2026-05-07T00:00:00",29896700,{"timestamp":686,"open":382,"high":366,"low":687,"close":659,"volume":688},"2026-05-10T00:00:00",4.91,39294600,{"timestamp":690,"open":409,"high":691,"low":692,"close":693,"volume":694},"2026-05-11T00:00:00",4.96,4.74,4.81,38779000,{"timestamp":696,"open":697,"high":697,"low":698,"close":699,"volume":700},"2026-05-12T00:00:00",4.8,4.55,4.6,49473800,{"timestamp":702,"open":703,"high":704,"low":698,"close":705,"volume":706},"2026-05-13T00:00:00",4.64,4.72,4.65,37715700,{"timestamp":708,"open":698,"high":698,"low":709,"close":710,"volume":711},"2026-05-14T00:00:00",4.21,4.41,90327600,{"timestamp":713,"open":714,"high":715,"low":716,"close":710,"volume":717},"2026-05-17T00:00:00",4.44,4.59,4.4,27555000,{"timestamp":719,"open":720,"high":721,"low":722,"close":723,"volume":724},"2026-05-18T00:00:00",4.32,4.37,4.1,4.13,46570200,{"timestamp":726,"open":727,"high":728,"low":729,"close":720,"volume":730},"2026-05-19T00:00:00",4.17,4.34,4.15,34004200,{"timestamp":732,"open":733,"high":734,"low":735,"close":716,"volume":736},"2026-05-20T00:00:00",4.29,4.49,4.22,26826600,{"timestamp":738,"open":739,"high":740,"low":741,"close":733,"volume":742},"2026-05-21T00:00:00",4.3,4.39,4.24,20504700,{"timestamp":744,"open":720,"high":716,"low":733,"close":740,"volume":745},"2026-05-24T00:00:00",12958400,{"timestamp":747,"open":748,"high":748,"low":749,"close":750,"volume":751},"2026-05-25T00:00:00",4.33,4.08,4.28,46633200,{"timestamp":753,"open":728,"high":721,"low":754,"close":754,"volume":755},"2026-05-26T00:00:00",4.01,48622300,{"timestamp":757,"open":749,"high":722,"low":758,"close":759,"volume":760},"2026-05-27T00:00:00",3.87,3.94,64425600,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-05-28T00:00:00",3.93,3.97,3.75,3.8,97006400,{"timestamp":769,"open":766,"high":770,"low":771,"close":772,"volume":773},"2026-05-31T00:00:00",3.92,3.76,3.88,35435700,{"timestamp":775,"open":776,"high":764,"low":777,"close":772,"volume":778},"2026-06-01T00:00:00",3.89,3.84,30507400,{"timestamp":780,"open":766,"high":766,"low":781,"close":781,"volume":782},"2026-06-02T00:00:00",3.58,66169000,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2026-06-04T00:00:00",3.57,3.64,3.47,3.59,40344900,{"timestamp":791,"open":792,"high":793,"low":794,"close":795,"volume":796},"2026-06-07T00:00:00",3.54,3.6,3.42,3.43,46343700,{"timestamp":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2026-06-08T00:00:00",3.48,3.51,3.33,3.4,45432200,{"timestamp":805,"open":806,"high":807,"low":808,"close":806,"volume":809},"2026-06-09T00:00:00",3.37,3.44,3.35,33649300,{"timestamp":811,"open":812,"high":813,"low":814,"close":806,"volume":815},"2026-06-10T00:00:00",3.38,3.41,3.2,74377700,{"timestamp":817,"open":818,"high":813,"low":818,"close":819,"volume":820},"2026-06-11T00:00:00",3.3,3.34,33730200,{"timestamp":822,"open":807,"high":823,"low":824,"close":825,"volume":826},"2026-06-14T00:00:00",3.46,3.21,3.27,44375600,{"timestamp":828,"open":829,"high":819,"low":824,"close":825,"volume":830},"2026-06-15T00:00:00",3.25,33267300,{"timestamp":832,"open":802,"high":785,"low":833,"close":787,"volume":834},"2026-06-16T00:00:00",3.39,92374600,{"timestamp":836,"open":799,"high":837,"low":812,"close":802,"volume":838},"2026-06-17T00:00:00",3.55,32274800,{"timestamp":840,"open":813,"high":841,"low":812,"close":841,"volume":842},"2026-06-18T00:00:00",3.49,39355300,{"timestamp":844,"open":845,"high":846,"low":799,"close":847,"volume":848},"2026-06-21T00:00:00",3.5,3.7,3.65,39596100,{"timestamp":850,"open":793,"high":851,"low":781,"close":765,"volume":852},"2026-06-22T00:00:00",3.81,43000300,{"timestamp":854,"open":855,"high":765,"low":786,"close":846,"volume":856},"2026-06-23T00:00:00",3.71,27737300,{"timestamp":858,"open":859,"high":777,"low":846,"close":855,"volume":860},"2026-06-24T00:00:00",3.74,23094200,{"timestamp":862,"open":863,"high":851,"low":847,"close":771,"volume":864},"2026-06-25T00:00:00",3.69,22796700,{"timestamp":866,"open":859,"high":771,"low":793,"close":855,"volume":867},"2026-06-28T00:00:00",27371500,{"timestamp":869,"open":870,"high":855,"low":793,"close":846,"volume":871},"2026-06-29T00:00:00",3.68,21604200,{"timestamp":873,"open":786,"high":846,"low":874,"close":846,"volume":875},"2026-06-30T00:00:00",3.52,42634600,{"timestamp":877,"open":846,"high":766,"low":878,"close":879,"volume":880},"2026-07-01T00:00:00",3.62,3.72,18747700,{"timestamp":882,"open":765,"high":883,"low":879,"close":884,"volume":885},"2026-07-02T00:00:00",3.83,3.78,14044000,{"timestamp":887,"open":765,"high":770,"low":765,"close":777,"volume":888},"2026-07-05T00:00:00",29807200,{"timestamp":890,"open":891,"high":891,"low":884,"close":777,"volume":892},"2026-07-06T00:00:00",3.9,10166600,{"timestamp":894,"open":895,"high":758,"low":765,"close":765,"volume":896},"2026-07-07T00:00:00",3.82,11150200,{"timestamp":898,"open":899,"high":776,"low":879,"close":900,"volume":901},"2026-07-08T00:00:00",3.73,3.86,16251900,{"timestamp":903,"open":904,"high":905,"low":763,"close":905,"volume":906},"2026-07-09T00:00:00",3.99,4.07,27346700,{"timestamp":908,"open":909,"high":722,"low":772,"close":891,"volume":910},"2026-07-12T00:00:00",4.06,16529100,{"timestamp":912,"open":770,"high":759,"low":900,"close":776,"volume":913},"2026-07-13T00:00:00",10990900,{"timestamp":915,"open":776,"high":904,"low":883,"close":763,"volume":916},"2026-07-14T00:00:00",17963800,{"timestamp":918,"open":919,"high":759,"low":12,"close":772,"volume":920},"2026-07-15T00:00:00",3.91,18060300,{"timestamp":922,"open":12,"high":923,"low":766,"close":777,"volume":924},"2026-07-16T00:00:00",3.95,15241000,{"timestamp":926,"open":12,"high":776,"low":927,"close":895,"volume":928},"2026-07-19T00:00:00",3.77,14805700,{"timestamp":930,"open":895,"high":895,"low":863,"close":884,"volume":931},"2026-07-20T00:00:00",12999500,{"timestamp":933,"open":766,"high":923,"low":934,"close":770,"volume":935},"2026-07-21T00:00:00",3.79,19208500,{"timestamp":937,"open":891,"high":759,"low":900,"close":891,"volume":938},"2026-07-22T00:00:00",10471700,{"timestamp":940,"open":12,"high":891,"low":934,"close":766,"volume":941},"2026-07-23T00:00:00",10017300,{"timestamp":943,"open":777,"high":923,"low":883,"close":923,"volume":944},"2026-07-26T00:00:00",12115600,{"timestamp":946,"open":947,"high":749,"low":923,"close":948,"volume":949},"2026-07-27T00:00:00",4.04,4,15582200,{"timestamp":951,"open":952,"high":953,"low":772,"close":776,"volume":954},"2026-07-28T00:00:00",3.98,4.02,15409500,{"timestamp":956,"open":770,"high":754,"low":772,"close":904,"volume":957},"2026-07-29T00:00:00",17098900,{"timestamp":959,"open":960,"high":961,"low":891,"close":905,"volume":962},"2026-07-30T00:00:00",3.96,4.11,11601100,{"timestamp":964,"open":965,"high":729,"low":754,"close":722,"volume":966},"2026-08-02T00:00:00",4.12,22715400,{"timestamp":968,"open":969,"high":970,"low":923,"close":971,"volume":972},"2026-08-03T00:00:00",4.18,4.19,4.05,28896600,{"timestamp":974,"open":749,"high":975,"low":891,"close":919,"volume":976},"2026-08-04T00:00:00",4.09,18779600,{"timestamp":978,"open":758,"high":919,"low":884,"close":934,"volume":979},"2026-08-05T00:00:00",19851500,{"timestamp":981,"open":884,"high":766,"low":786,"close":982,"volume":983},"2026-08-06T00:00:00",3.67,31047200,{"timestamp":985,"open":847,"high":846,"low":795,"close":986,"volume":987},"2026-08-09T00:00:00",3.45,53452000,{"timestamp":989,"open":986,"high":823,"low":990,"close":990,"volume":991},"2026-08-10T00:00:00",3.28,43903000,{"timestamp":993,"open":818,"high":801,"low":994,"close":824,"volume":995},"2026-08-11T00:00:00",3.18,40759700,{"timestamp":997,"open":814,"high":998,"low":814,"close":998,"volume":999},"2026-08-12T00:00:00",3.32,23365000,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":1003,"volume":1005},"2026-08-13T00:00:00",3.29,3.31,3.19,25942400,{"timestamp":1007,"open":833,"high":813,"low":1008,"close":1009,"volume":1010},"2026-08-16T00:00:00",3.12,3.22,54714700,{"timestamp":1012,"open":1013,"high":808,"low":1014,"close":1015,"volume":1016},"2026-08-17T00:00:00",3.23,3.09,3.13,37459600,{"timestamp":1018,"open":814,"high":833,"low":994,"close":833,"volume":1019},"2026-08-18T00:00:00",49390400,{"timestamp":1021,"open":799,"high":874,"low":1002,"close":806,"volume":1022},"2026-08-19T00:00:00",40973700,{"timestamp":1024,"open":812,"high":786,"low":812,"close":786,"volume":1025},"2026-08-20T00:00:00",37582900,{"timestamp":1027,"open":781,"high":1028,"low":845,"close":845,"volume":1029},"2026-08-23T00:00:00",3.63,23793100,{"timestamp":1031,"open":845,"high":765,"low":799,"close":765,"volume":1032},"2026-08-24T00:00:00",42260900,{"timestamp":1034,"open":899,"high":895,"low":847,"close":855,"volume":1035},"2026-08-25T00:00:00",34313200,{"timestamp":1037,"open":855,"high":766,"low":847,"close":855,"volume":1038},"2026-08-26T00:00:00",21452700,{"timestamp":1040,"open":855,"high":927,"low":793,"close":927,"volume":1041},"2026-08-27T00:00:00",27120900,{"timestamp":1043,"open":766,"high":759,"low":927,"close":891,"volume":1044},"2026-08-30T00:00:00",38705500,{"timestamp":1046,"open":759,"high":722,"low":891,"close":764,"volume":1047},"2026-08-31T00:00:00",36557800,{"timestamp":1049,"open":948,"high":953,"low":899,"close":934,"volume":1050},"2026-09-01T00:00:00",91050500,{"timestamp":1052,"open":891,"high":770,"low":859,"close":895,"volume":1053},"2026-09-02T00:00:00",42911600,{"timestamp":1055,"open":766,"high":12,"low":846,"close":766,"volume":1056},"2026-09-03T00:00:00",24377400,{"timestamp":1058,"open":772,"high":1059,"low":777,"close":919,"volume":1060},"2026-09-07T00:00:00",4.03,49424000,{"timestamp":1062,"open":758,"high":776,"low":771,"close":934,"volume":1063},"2026-09-08T00:00:00",24349900,{"timestamp":1065,"open":771,"high":919,"low":879,"close":12,"volume":1066},"2026-09-09T00:00:00",41605200,{"timestamp":1068,"open":758,"high":758,"low":863,"close":846,"volume":1069},"2026-09-10T00:00:00",35736000,{"timestamp":1071,"open":793,"high":863,"low":781,"close":1072,"volume":1073},"2026-09-13T00:00:00",3.61,25334600,{"timestamp":1075,"open":878,"high":786,"low":800,"close":792,"volume":1076},"2026-09-14T00:00:00",29814000,{"timestamp":1078,"open":874,"high":846,"low":845,"close":847,"volume":1079},"2026-09-15T00:00:00",42364300,{"timestamp":1081,"open":982,"high":879,"low":781,"close":982,"volume":1082},"2026-09-16T00:00:00",28678400,{"timestamp":1084,"open":878,"high":863,"low":785,"close":847,"volume":1085},"2026-09-17T00:00:00",34280700,{"timestamp":1087,"open":863,"high":765,"low":878,"close":765,"volume":1088},"2026-09-20T00:00:00",21483100,{"timestamp":1090,"open":859,"high":884,"low":786,"close":859,"volume":1091},"2026-09-21T00:00:00",21840800,{"timestamp":1093,"open":870,"high":919,"low":1094,"close":776,"volume":1095},"2026-09-22T00:00:00",3.66,28590900,{"timestamp":1097,"open":758,"high":923,"low":934,"close":851,"volume":1098},"2026-09-23T00:00:00",24263900,[]]