[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fd4Z2iGePcoIgFycQn5rdp-gseBLrWCHQm6_qQRrk8h8":3,"$fIUKQ27aImOhE3J3qiXS7ra-aV635SsjmfbwUxjXuusk":46,"$fZWFn8kDqREAbl___1FXO2aE0pKSnw_9pBq6rBD1DcXA":79},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CSED3","csed3","stock","Cruzeiro Do Sul Educacional S.A.","Cruzeiro do Sul Educacional","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.16,-0.09,-1.7143,"BRL","2026-09-25T23:48:10Z",{"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},0.85,4.597,9.26,4.58,6.18,1.14,2.48,2.25,0.5,1961464000,871725000,18.49,15.28,6.44,10.59,20.25,51.28,0.56,0.29,1.49,1.8571,[],[41,42,43,44,45],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":47,"totalItens":76,"success":77,"errors":78,"limitReached":76},[48,55,60,64,68,73],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0688068,"2023-04-28T00:00:00","2023-06-27T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.16459,"2023-11-09T00:00:00","2023-11-14T00:00:00","2023-12-08T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":61,"comDate":62,"paymentDate":63,"status":54},"2024-08-22T00:00:00","2024-08-27T00:00:00","2024-09-03T00:00:00",{"type":49,"category":50,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":54},0.211224,"2025-04-30T00:00:00","2025-06-30T00:00:00",{"type":49,"category":50,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":54},0.274316,"2025-12-10T00:00:00","2025-12-18T00:00:00","2025-12-30T00:00:00",{"type":49,"category":50,"amount":65,"approvalDate":74,"comDate":74,"paymentDate":75,"status":54},"2026-04-28T00:00:00","2026-06-30T00:00:00",null,true,[],{"items":80,"totalItens":76,"success":77,"errors":1128,"limitReached":76},[81,88,94,99,104,109,114,119,123,130,134,138,143,149,155,160,167,174,180,183,187,193,197,202,206,211,214,217,221,225,228,233,239,245,252,258,264,271,275,281,286,292,296,300,305,310,313,317,320,324,327,332,335,340,346,352,355,359,364,369,372,375,379,384,388,392,397,401,406,411,414,417,420,424,427,432,435,439,446,452,459,465,469,475,480,487,492,495,498,501,506,509,513,517,523,528,533,539,543,549,553,557,560,563,566,569,572,575,578,581,586,589,592,595,598,601,605,608,613,617,621,626,631,634,638,641,644,647,650,652,655,658,661,664,667,670,673,676,679,682,686,691,694,699,702,705,709,713,718,725,731,737,742,748,753,757,764,770,774,779,783,788,793,799,805,810,816,821,825,830,836,842,847,852,859,864,869,873,876,880,885,890,893,896,899,903,907,910,914,917,921,926,929,932,936,939,942,945,948,951,954,957,960,964,968,975,980,986,991,997,1003,1006,1010,1014,1017,1020,1023,1027,1031,1035,1039,1043,1046,1052,1057,1061,1065,1070,1074,1078,1083,1086,1089,1092,1095,1098,1102,1105,1108,1112,1115,1118,1121,1125],{"timestamp":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-09-28T00:00:00",4.93,5,4.86,4.95,126400,{"timestamp":89,"open":90,"high":90,"low":91,"close":92,"volume":93},"2025-09-29T00:00:00",5.02,4.87,4.92,161200,{"timestamp":95,"open":92,"high":86,"low":96,"close":97,"volume":98},"2025-09-30T00:00:00",4.82,4.88,520800,{"timestamp":100,"open":96,"high":101,"low":96,"close":102,"volume":103},"2025-10-01T00:00:00",4.99,4.94,609800,{"timestamp":105,"open":83,"high":106,"low":107,"close":86,"volume":108},"2025-10-02T00:00:00",5.11,4.84,400500,{"timestamp":110,"open":102,"high":111,"low":92,"close":112,"volume":113},"2025-10-05T00:00:00",5.13,5.1,521200,{"timestamp":115,"open":90,"high":116,"low":117,"close":117,"volume":118},"2025-10-06T00:00:00",5.06,4.9,321100,{"timestamp":120,"open":86,"high":121,"low":86,"close":112,"volume":122},"2025-10-07T00:00:00",5.14,471600,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-10-08T00:00:00",5.15,5.18,5.01,5.05,341700,{"timestamp":131,"open":132,"high":121,"low":132,"close":84,"volume":133},"2025-10-09T00:00:00",4.98,260600,{"timestamp":135,"open":84,"high":136,"low":84,"close":126,"volume":137},"2025-10-12T00:00:00",5.29,429400,{"timestamp":139,"open":125,"high":140,"low":112,"close":141,"volume":142},"2025-10-13T00:00:00",5.36,5.35,446900,{"timestamp":144,"open":140,"high":145,"low":146,"close":147,"volume":148},"2025-10-14T00:00:00",5.67,5.31,5.55,516900,{"timestamp":150,"open":151,"high":152,"low":141,"close":153,"volume":154},"2025-10-15T00:00:00",5.59,5.61,5.4,522300,{"timestamp":156,"open":157,"high":145,"low":146,"close":158,"volume":159},"2025-10-16T00:00:00",5.44,5.58,1154100,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-10-19T00:00:00",5.62,5.78,5.52,5.7,554100,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-10-20T00:00:00",5.79,5.8,5.65,5.73,346000,{"timestamp":175,"open":176,"high":177,"low":178,"close":172,"volume":179},"2025-10-21T00:00:00",5.68,5.9,5.64,525200,{"timestamp":181,"open":177,"high":177,"low":152,"close":165,"volume":182},"2025-10-22T00:00:00",368300,{"timestamp":184,"open":165,"high":170,"low":171,"close":185,"volume":186},"2025-10-23T00:00:00",5.72,200000,{"timestamp":188,"open":165,"high":189,"low":190,"close":191,"volume":192},"2025-10-26T00:00:00",5.77,5.63,5.71,241200,{"timestamp":194,"open":191,"high":191,"low":147,"close":195,"volume":196},"2025-10-27T00:00:00",5.56,261000,{"timestamp":198,"open":147,"high":191,"low":199,"close":200,"volume":201},"2025-10-29T00:00:00",5.54,5.69,119200,{"timestamp":203,"open":152,"high":204,"low":152,"close":204,"volume":205},"2025-10-30T00:00:00",5.83,293000,{"timestamp":207,"open":208,"high":209,"low":165,"close":172,"volume":210},"2025-11-02T00:00:00",5.94,5.95,134500,{"timestamp":212,"open":191,"high":191,"low":199,"close":190,"volume":213},"2025-11-03T00:00:00",441700,{"timestamp":215,"open":165,"high":170,"low":152,"close":189,"volume":216},"2025-11-04T00:00:00",219500,{"timestamp":218,"open":191,"high":189,"low":164,"close":219,"volume":220},"2025-11-05T00:00:00",5.6,345500,{"timestamp":222,"open":158,"high":178,"low":164,"close":223,"volume":224},"2025-11-06T00:00:00",5.57,334300,{"timestamp":226,"open":190,"high":178,"low":195,"close":162,"volume":227},"2025-11-09T00:00:00",233400,{"timestamp":229,"open":178,"high":230,"low":151,"close":231,"volume":232},"2025-11-10T00:00:00",5.84,5.82,727800,{"timestamp":234,"open":235,"high":236,"low":209,"close":237,"volume":238},"2025-11-11T00:00:00",6.15,6.19,6.07,1181300,{"timestamp":240,"open":241,"high":242,"low":243,"close":235,"volume":244},"2025-11-12T00:00:00",6.1,6.24,6.03,901000,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-11-13T00:00:00",6.17,6.67,6.09,6.5,1255600,{"timestamp":253,"open":254,"high":254,"low":255,"close":256,"volume":257},"2025-11-16T00:00:00",6.6,6.23,6.35,441900,{"timestamp":259,"open":260,"high":261,"low":255,"close":262,"volume":263},"2025-11-17T00:00:00",6.31,6.48,6.36,666500,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-11-18T00:00:00",6.3,6.42,6.21,6.4,450500,{"timestamp":272,"open":273,"high":267,"low":242,"close":269,"volume":274},"2025-11-20T00:00:00",6.27,326900,{"timestamp":276,"open":277,"high":278,"low":279,"close":279,"volume":280},"2025-11-23T00:00:00",6.37,6.41,6.28,268100,{"timestamp":282,"open":260,"high":283,"low":242,"close":284,"volume":285},"2025-11-24T00:00:00",6.45,6.38,939900,{"timestamp":287,"open":288,"high":289,"low":290,"close":284,"volume":291},"2025-11-25T00:00:00",6.39,6.49,6.32,1002800,{"timestamp":293,"open":269,"high":283,"low":294,"close":236,"volume":295},"2025-11-26T00:00:00",6.14,559400,{"timestamp":297,"open":242,"high":298,"low":235,"close":268,"volume":299},"2025-11-27T00:00:00",6.34,652000,{"timestamp":301,"open":302,"high":279,"low":303,"close":268,"volume":304},"2025-11-30T00:00:00",6.25,6.13,197300,{"timestamp":306,"open":242,"high":261,"low":307,"close":308,"volume":309},"2025-12-01T00:00:00",6.16,6.47,801800,{"timestamp":311,"open":254,"high":254,"low":284,"close":283,"volume":312},"2025-12-02T00:00:00",540200,{"timestamp":314,"open":261,"high":315,"low":298,"close":267,"volume":316},"2025-12-03T00:00:00",6.56,579500,{"timestamp":318,"open":289,"high":289,"low":190,"close":165,"volume":319},"2025-12-04T00:00:00",728600,{"timestamp":321,"open":169,"high":322,"low":162,"close":145,"volume":323},"2025-12-07T00:00:00",5.88,1625900,{"timestamp":325,"open":191,"high":163,"low":147,"close":191,"volume":326},"2025-12-08T00:00:00",905000,{"timestamp":328,"open":169,"high":329,"low":171,"close":330,"volume":331},"2025-12-09T00:00:00",5.86,5.75,585200,{"timestamp":70,"open":322,"high":209,"low":172,"close":333,"volume":334},5.91,456200,{"timestamp":336,"open":337,"high":249,"low":329,"close":338,"volume":339},"2025-12-11T00:00:00",5.96,5.98,506400,{"timestamp":341,"open":342,"high":237,"low":343,"close":344,"volume":345},"2025-12-14T00:00:00",6.04,5.97,6.02,319700,{"timestamp":347,"open":348,"high":348,"low":349,"close":350,"volume":351},"2025-12-15T00:00:00",6.06,5.81,5.87,393700,{"timestamp":353,"open":350,"high":337,"low":190,"close":185,"volume":354},"2025-12-16T00:00:00",1235900,{"timestamp":356,"open":357,"high":170,"low":178,"close":357,"volume":358},"2025-12-17T00:00:00",5.76,576200,{"timestamp":71,"open":360,"high":361,"low":141,"close":362,"volume":363},5.39,5.5,5.43,353300,{"timestamp":365,"open":153,"high":366,"low":367,"close":141,"volume":368},"2025-12-21T00:00:00",5.46,5.25,1135200,{"timestamp":370,"open":153,"high":371,"low":153,"close":199,"volume":159},"2025-12-22T00:00:00",5.66,{"timestamp":373,"open":165,"high":348,"low":147,"close":342,"volume":374},"2025-12-25T00:00:00",1041300,{"timestamp":376,"open":377,"high":268,"low":338,"close":342,"volume":378},"2025-12-28T00:00:00",6.11,510000,{"timestamp":380,"open":268,"high":381,"low":382,"close":255,"volume":383},"2025-12-29T00:00:00",6.26,6.05,446200,{"timestamp":385,"open":268,"high":268,"low":333,"close":386,"volume":387},"2026-01-01T00:00:00",6.01,527300,{"timestamp":389,"open":177,"high":273,"low":177,"close":390,"volume":391},"2026-01-04T00:00:00",6.08,523300,{"timestamp":393,"open":394,"high":290,"low":395,"close":273,"volume":396},"2026-01-05T00:00:00",6.22,6,3638000,{"timestamp":398,"open":399,"high":267,"low":22,"close":381,"volume":400},"2026-01-06T00:00:00",6.33,1151900,{"timestamp":402,"open":260,"high":403,"low":404,"close":261,"volume":405},"2026-01-07T00:00:00",6.55,6.29,1046700,{"timestamp":407,"open":408,"high":409,"low":269,"close":250,"volume":410},"2026-01-08T00:00:00",6.54,6.57,406300,{"timestamp":412,"open":283,"high":283,"low":247,"close":381,"volume":413},"2026-01-11T00:00:00",855900,{"timestamp":415,"open":255,"high":284,"low":241,"close":273,"volume":416},"2026-01-12T00:00:00",389100,{"timestamp":418,"open":277,"high":308,"low":404,"close":308,"volume":419},"2026-01-13T00:00:00",1225500,{"timestamp":421,"open":422,"high":422,"low":349,"close":322,"volume":423},"2026-01-14T00:00:00",6.43,1818100,{"timestamp":425,"open":322,"high":394,"low":371,"close":303,"volume":426},"2026-01-15T00:00:00",3055900,{"timestamp":428,"open":429,"high":430,"low":395,"close":249,"volume":431},"2026-01-18T00:00:00",6.12,6.2,335400,{"timestamp":433,"open":241,"high":294,"low":395,"close":241,"volume":434},"2026-01-19T00:00:00",200100,{"timestamp":436,"open":268,"high":403,"low":430,"close":437,"volume":438},"2026-01-20T00:00:00",6.52,815300,{"timestamp":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2026-01-21T00:00:00",6.53,6.91,6.51,6.81,862200,{"timestamp":447,"open":448,"high":449,"low":444,"close":450,"volume":451},"2026-01-22T00:00:00",6.9,7.15,7.06,494100,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-01-25T00:00:00",7.03,7.13,6.94,7.11,233000,{"timestamp":460,"open":461,"high":462,"low":461,"close":463,"volume":464},"2026-01-26T00:00:00",7.1,7.25,7.2,593800,{"timestamp":466,"open":463,"high":467,"low":457,"close":462,"volume":468},"2026-01-27T00:00:00",7.3,1049000,{"timestamp":470,"open":471,"high":471,"low":472,"close":473,"volume":474},"2026-01-28T00:00:00",7.31,6.98,7.07,384400,{"timestamp":476,"open":461,"high":477,"low":478,"close":473,"volume":479},"2026-02-01T00:00:00",7.14,7.02,151000,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2026-02-02T00:00:00",7.04,7.24,6.86,6.92,423100,{"timestamp":488,"open":489,"high":448,"low":408,"close":490,"volume":491},"2026-02-03T00:00:00",6.82,6.58,1038600,{"timestamp":493,"open":441,"high":315,"low":269,"close":403,"volume":494},"2026-02-05T00:00:00",445700,{"timestamp":496,"open":254,"high":254,"low":267,"close":403,"volume":497},"2026-02-08T00:00:00",210300,{"timestamp":499,"open":254,"high":254,"low":277,"close":278,"volume":500},"2026-02-09T00:00:00",372800,{"timestamp":502,"open":409,"high":503,"low":269,"close":504,"volume":505},"2026-02-10T00:00:00",6.7,6.66,1027300,{"timestamp":507,"open":248,"high":248,"low":256,"close":31,"volume":508},"2026-02-11T00:00:00",500600,{"timestamp":510,"open":422,"high":511,"low":262,"close":289,"volume":512},"2026-02-12T00:00:00",6.59,416300,{"timestamp":514,"open":403,"high":503,"low":441,"close":515,"volume":516},"2026-02-17T00:00:00",6.62,251100,{"timestamp":518,"open":519,"high":520,"low":521,"close":444,"volume":522},"2026-02-18T00:00:00",6.65,6.88,6.63,174100,{"timestamp":524,"open":525,"high":472,"low":503,"close":526,"volume":527},"2026-02-19T00:00:00",6.75,6.97,304200,{"timestamp":529,"open":530,"high":530,"low":531,"close":484,"volume":532},"2026-02-22T00:00:00",7,6.76,148300,{"timestamp":534,"open":484,"high":535,"low":536,"close":537,"volume":538},"2026-02-23T00:00:00",6.99,6.85,6.96,190900,{"timestamp":540,"open":537,"high":541,"low":442,"close":541,"volume":542},"2026-02-24T00:00:00",7.05,589400,{"timestamp":544,"open":545,"high":546,"low":547,"close":536,"volume":548},"2026-02-25T00:00:00",6.8,7.01,6.79,296800,{"timestamp":550,"open":551,"high":444,"low":403,"close":503,"volume":552},"2026-02-26T00:00:00",6.72,744200,{"timestamp":554,"open":555,"high":503,"low":262,"close":254,"volume":556},"2026-03-01T00:00:00",6.64,409300,{"timestamp":558,"open":283,"high":443,"low":255,"close":288,"volume":559},"2026-03-02T00:00:00",399000,{"timestamp":561,"open":279,"high":515,"low":279,"close":289,"volume":562},"2026-03-03T00:00:00",356300,{"timestamp":564,"open":261,"high":261,"low":236,"close":381,"volume":565},"2026-03-04T00:00:00",668000,{"timestamp":567,"open":394,"high":266,"low":377,"close":429,"volume":568},"2026-03-05T00:00:00",448300,{"timestamp":570,"open":348,"high":256,"low":395,"close":256,"volume":571},"2026-03-08T00:00:00",318200,{"timestamp":573,"open":262,"high":490,"low":302,"close":288,"volume":574},"2026-03-09T00:00:00",314900,{"timestamp":576,"open":381,"high":250,"low":430,"close":399,"volume":577},"2026-03-10T00:00:00",275600,{"timestamp":579,"open":268,"high":268,"low":337,"close":338,"volume":580},"2026-03-11T00:00:00",327100,{"timestamp":582,"open":343,"high":294,"low":583,"close":584,"volume":585},"2026-03-12T00:00:00",5.93,5.99,376000,{"timestamp":587,"open":386,"high":242,"low":584,"close":307,"volume":588},"2026-03-15T00:00:00",274000,{"timestamp":590,"open":303,"high":268,"low":243,"close":241,"volume":591},"2026-03-16T00:00:00",252200,{"timestamp":593,"open":343,"high":395,"low":191,"close":204,"volume":594},"2026-03-18T00:00:00",403700,{"timestamp":596,"open":231,"high":329,"low":145,"close":330,"volume":597},"2026-03-19T00:00:00",345200,{"timestamp":599,"open":163,"high":249,"low":163,"close":337,"volume":600},"2026-03-22T00:00:00",384700,{"timestamp":602,"open":603,"high":395,"low":329,"close":395,"volume":604},"2026-03-23T00:00:00",5.92,225700,{"timestamp":606,"open":348,"high":307,"low":395,"close":294,"volume":607},"2026-03-24T00:00:00",323600,{"timestamp":609,"open":170,"high":350,"low":610,"close":611,"volume":612},"2026-03-25T00:00:00",5.42,5.51,3572300,{"timestamp":614,"open":164,"high":152,"low":615,"close":611,"volume":616},"2026-03-26T00:00:00",5.27,1415200,{"timestamp":618,"open":361,"high":219,"low":619,"close":146,"volume":620},"2026-03-29T00:00:00",5.28,979600,{"timestamp":622,"open":623,"high":147,"low":624,"close":141,"volume":625},"2026-03-30T00:00:00",5.34,5.26,700800,{"timestamp":627,"open":153,"high":151,"low":628,"close":629,"volume":630},"2026-03-31T00:00:00",5.33,5.49,1310600,{"timestamp":632,"open":140,"high":147,"low":367,"close":147,"volume":633},"2026-04-01T00:00:00",452900,{"timestamp":635,"open":147,"high":169,"low":629,"close":636,"volume":637},"2026-04-05T00:00:00",5.74,772800,{"timestamp":639,"open":176,"high":170,"low":223,"close":165,"volume":640},"2026-04-06T00:00:00",1007500,{"timestamp":642,"open":395,"high":382,"low":231,"close":329,"volume":643},"2026-04-07T00:00:00",1045700,{"timestamp":645,"open":329,"high":390,"low":349,"close":338,"volume":646},"2026-04-08T00:00:00",811600,{"timestamp":648,"open":342,"high":237,"low":603,"close":584,"volume":649},"2026-04-09T00:00:00",674600,{"timestamp":651,"open":329,"high":382,"low":329,"close":395,"volume":295},"2026-04-12T00:00:00",{"timestamp":653,"open":348,"high":237,"low":177,"close":337,"volume":654},"2026-04-13T00:00:00",346300,{"timestamp":656,"open":584,"high":307,"low":329,"close":307,"volume":657},"2026-04-14T00:00:00",1015500,{"timestamp":659,"open":377,"high":266,"low":390,"close":236,"volume":660},"2026-04-15T00:00:00",413300,{"timestamp":662,"open":22,"high":266,"low":390,"close":429,"volume":663},"2026-04-16T00:00:00",249000,{"timestamp":665,"open":386,"high":247,"low":386,"close":303,"volume":666},"2026-04-19T00:00:00",142100,{"timestamp":668,"open":394,"high":394,"low":583,"close":343,"volume":669},"2026-04-21T00:00:00",236800,{"timestamp":671,"open":382,"high":382,"low":171,"close":636,"volume":672},"2026-04-22T00:00:00",385700,{"timestamp":674,"open":330,"high":333,"low":176,"close":231,"volume":675},"2026-04-23T00:00:00",494900,{"timestamp":677,"open":170,"high":177,"low":152,"close":152,"volume":678},"2026-04-26T00:00:00",193200,{"timestamp":680,"open":219,"high":178,"low":611,"close":158,"volume":681},"2026-04-27T00:00:00",182600,{"timestamp":74,"open":624,"high":683,"low":624,"close":684,"volume":685},5.47,5.32,465500,{"timestamp":687,"open":141,"high":360,"low":688,"close":689,"volume":690},"2026-04-29T00:00:00",5.21,5.38,936400,{"timestamp":692,"open":628,"high":153,"low":367,"close":367,"volume":693},"2026-05-03T00:00:00",203800,{"timestamp":695,"open":367,"high":696,"low":367,"close":697,"volume":698},"2026-05-04T00:00:00",5.45,5.41,510900,{"timestamp":700,"open":199,"high":199,"low":697,"close":629,"volume":701},"2026-05-05T00:00:00",625800,{"timestamp":703,"open":366,"high":195,"low":360,"close":157,"volume":704},"2026-05-06T00:00:00",295000,{"timestamp":706,"open":707,"high":190,"low":696,"close":190,"volume":708},"2026-05-07T00:00:00",5.48,1978000,{"timestamp":710,"open":711,"high":223,"low":90,"close":128,"volume":712},"2026-05-10T00:00:00",5.53,2348800,{"timestamp":714,"open":116,"high":12,"low":715,"close":716,"volume":717},"2026-05-11T00:00:00",4.91,5.07,1300200,{"timestamp":719,"open":720,"high":721,"low":722,"close":723,"volume":724},"2026-05-12T00:00:00",5.04,5.09,4.32,4.37,3535500,{"timestamp":726,"open":727,"high":727,"low":728,"close":729,"volume":730},"2026-05-13T00:00:00",4.48,4.15,4.17,814800,{"timestamp":732,"open":733,"high":728,"low":734,"close":735,"volume":736},"2026-05-14T00:00:00",4.12,4.02,4.08,582300,{"timestamp":738,"open":739,"high":740,"low":739,"close":729,"volume":741},"2026-05-17T00:00:00",4.06,4.24,461100,{"timestamp":743,"open":735,"high":744,"low":745,"close":746,"volume":747},"2026-05-18T00:00:00",4.19,4,4.03,340100,{"timestamp":749,"open":750,"high":751,"low":750,"close":722,"volume":752},"2026-05-19T00:00:00",4.04,4.39,646900,{"timestamp":754,"open":722,"high":755,"low":740,"close":723,"volume":756},"2026-05-20T00:00:00",4.42,241700,{"timestamp":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2026-05-21T00:00:00",4.31,4.34,4.09,4.21,664200,{"timestamp":765,"open":766,"high":767,"low":766,"close":768,"volume":769},"2026-05-24T00:00:00",4.23,4.47,4.26,342300,{"timestamp":771,"open":772,"high":772,"low":735,"close":735,"volume":773},"2026-05-25T00:00:00",4.25,414400,{"timestamp":775,"open":735,"high":762,"low":776,"close":777,"volume":778},"2026-05-26T00:00:00",4.07,4.11,404800,{"timestamp":780,"open":781,"high":781,"low":739,"close":739,"volume":782},"2026-05-27T00:00:00",4.18,187800,{"timestamp":784,"open":776,"high":777,"low":785,"close":786,"volume":787},"2026-05-28T00:00:00",3.95,3.97,441200,{"timestamp":789,"open":745,"high":750,"low":790,"close":791,"volume":792},"2026-05-31T00:00:00",3.9,3.99,626900,{"timestamp":794,"open":791,"high":795,"low":796,"close":797,"volume":798},"2026-06-01T00:00:00",4.1,3.88,3.96,2123000,{"timestamp":800,"open":801,"high":801,"low":802,"close":803,"volume":804},"2026-06-02T00:00:00",3.92,3.82,3.86,618500,{"timestamp":806,"open":801,"high":807,"low":808,"close":808,"volume":809},"2026-06-04T00:00:00",3.93,3.81,540600,{"timestamp":811,"open":812,"high":813,"low":814,"close":808,"volume":815},"2026-06-07T00:00:00",3.87,3.89,3.8,211500,{"timestamp":817,"open":818,"high":745,"low":819,"close":812,"volume":820},"2026-06-08T00:00:00",3.85,3.83,352800,{"timestamp":822,"open":803,"high":823,"low":808,"close":823,"volume":824},"2026-06-09T00:00:00",3.94,408800,{"timestamp":826,"open":823,"high":797,"low":827,"close":828,"volume":829},"2026-06-10T00:00:00",3.59,3.71,1672600,{"timestamp":831,"open":832,"high":833,"low":834,"close":834,"volume":835},"2026-06-11T00:00:00",3.68,3.77,3.57,917000,{"timestamp":837,"open":838,"high":828,"low":839,"close":840,"volume":841},"2026-06-14T00:00:00",3.64,3.4,3.42,1010900,{"timestamp":843,"open":840,"high":834,"low":844,"close":845,"volume":846},"2026-06-15T00:00:00",3.39,3.53,760800,{"timestamp":848,"open":845,"high":849,"low":850,"close":850,"volume":851},"2026-06-16T00:00:00",3.66,3.48,502400,{"timestamp":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2026-06-17T00:00:00",3.52,3.54,3.46,3.47,494500,{"timestamp":860,"open":861,"high":862,"low":850,"close":862,"volume":863},"2026-06-18T00:00:00",3.5,3.61,508900,{"timestamp":865,"open":862,"high":866,"low":867,"close":849,"volume":868},"2026-06-21T00:00:00",3.72,3.6,347400,{"timestamp":870,"open":845,"high":832,"low":845,"close":871,"volume":872},"2026-06-22T00:00:00",3.63,271300,{"timestamp":874,"open":838,"high":875,"low":827,"close":838,"volume":133},"2026-06-23T00:00:00",3.67,{"timestamp":877,"open":866,"high":866,"low":878,"close":832,"volume":879},"2026-06-24T00:00:00",3.65,283800,{"timestamp":881,"open":882,"high":814,"low":838,"close":883,"volume":884},"2026-06-25T00:00:00",3.74,3.76,215100,{"timestamp":886,"open":808,"high":802,"low":887,"close":888,"volume":889},"2026-06-28T00:00:00",3.73,3.75,145100,{"timestamp":891,"open":887,"high":883,"low":838,"close":883,"volume":892},"2026-06-29T00:00:00",1041500,{"timestamp":75,"open":808,"high":790,"low":894,"close":803,"volume":895},3.69,213600,{"timestamp":897,"open":823,"high":786,"low":819,"close":796,"volume":898},"2026-07-01T00:00:00",279200,{"timestamp":900,"open":807,"high":807,"low":901,"close":807,"volume":902},"2026-07-02T00:00:00",3.84,126100,{"timestamp":904,"open":790,"high":801,"low":905,"close":790,"volume":906},"2026-07-05T00:00:00",3.79,167200,{"timestamp":908,"open":790,"high":823,"low":819,"close":796,"volume":909},"2026-07-06T00:00:00",208900,{"timestamp":911,"open":813,"high":912,"low":819,"close":812,"volume":913},"2026-07-07T00:00:00",3.91,205500,{"timestamp":915,"open":823,"high":795,"low":790,"close":734,"volume":916},"2026-07-08T00:00:00",230000,{"timestamp":918,"open":795,"high":744,"low":795,"close":919,"volume":920},"2026-07-09T00:00:00",4.13,136300,{"timestamp":922,"open":744,"high":923,"low":733,"close":924,"volume":925},"2026-07-12T00:00:00",4.3,4.2,284700,{"timestamp":927,"open":924,"high":924,"low":776,"close":744,"volume":928},"2026-07-13T00:00:00",286500,{"timestamp":930,"open":735,"high":729,"low":801,"close":785,"volume":931},"2026-07-14T00:00:00",355900,{"timestamp":933,"open":785,"high":934,"low":796,"close":801,"volume":935},"2026-07-15T00:00:00",3.98,204200,{"timestamp":937,"open":801,"high":807,"low":796,"close":801,"volume":938},"2026-07-16T00:00:00",123600,{"timestamp":940,"open":812,"high":801,"low":819,"close":812,"volume":941},"2026-07-19T00:00:00",112800,{"timestamp":943,"open":813,"high":813,"low":883,"close":883,"volume":944},"2026-07-20T00:00:00",144100,{"timestamp":946,"open":905,"high":796,"low":888,"close":802,"volume":947},"2026-07-21T00:00:00",163600,{"timestamp":949,"open":833,"high":803,"low":888,"close":802,"volume":950},"2026-07-22T00:00:00",272700,{"timestamp":952,"open":802,"high":818,"low":905,"close":818,"volume":953},"2026-07-23T00:00:00",139600,{"timestamp":955,"open":803,"high":733,"low":802,"close":750,"volume":956},"2026-07-26T00:00:00",254700,{"timestamp":958,"open":750,"high":762,"low":750,"close":762,"volume":959},"2026-07-27T00:00:00",268200,{"timestamp":961,"open":762,"high":962,"low":919,"close":768,"volume":963},"2026-07-28T00:00:00",4.28,228600,{"timestamp":965,"open":768,"high":966,"low":772,"close":966,"volume":967},"2026-07-29T00:00:00",4.38,189700,{"timestamp":969,"open":970,"high":971,"low":972,"close":973,"volume":974},"2026-07-30T00:00:00",4.45,4.51,4.41,4.5,152200,{"timestamp":976,"open":970,"high":977,"low":751,"close":978,"volume":979},"2026-08-02T00:00:00",4.64,4.54,361200,{"timestamp":981,"open":982,"high":983,"low":727,"close":984,"volume":985},"2026-08-03T00:00:00",4.59,4.63,4.57,322200,{"timestamp":987,"open":971,"high":988,"low":971,"close":989,"volume":990},"2026-08-04T00:00:00",4.74,4.71,177900,{"timestamp":992,"open":993,"high":988,"low":994,"close":995,"volume":996},"2026-08-05T00:00:00",4.67,4.52,4.55,368000,{"timestamp":998,"open":755,"high":999,"low":1000,"close":1001,"volume":1002},"2026-08-06T00:00:00",4.53,4.22,4.4,627600,{"timestamp":1004,"open":1001,"high":1001,"low":759,"close":759,"volume":1005},"2026-08-09T00:00:00",290900,{"timestamp":1007,"open":923,"high":1008,"low":919,"close":729,"volume":1009},"2026-08-10T00:00:00",4.36,777000,{"timestamp":1011,"open":768,"high":1012,"low":733,"close":733,"volume":1013},"2026-08-11T00:00:00",4.44,696200,{"timestamp":1015,"open":739,"high":919,"low":790,"close":745,"volume":1016},"2026-08-12T00:00:00",1126000,{"timestamp":1018,"open":934,"high":728,"low":823,"close":728,"volume":1019},"2026-08-13T00:00:00",425800,{"timestamp":1021,"open":729,"high":772,"low":776,"close":795,"volume":1022},"2026-08-16T00:00:00",209100,{"timestamp":1024,"open":795,"high":1025,"low":934,"close":934,"volume":1026},"2026-08-17T00:00:00",4.14,197500,{"timestamp":1028,"open":745,"high":729,"low":745,"close":1029,"volume":1030},"2026-08-18T00:00:00",4.16,202000,{"timestamp":1032,"open":733,"high":729,"low":1033,"close":795,"volume":1034},"2026-08-19T00:00:00",4.01,134200,{"timestamp":1036,"open":735,"high":1037,"low":735,"close":759,"volume":1038},"2026-08-20T00:00:00",4.33,171900,{"timestamp":1040,"open":1041,"high":984,"low":772,"close":1008,"volume":1042},"2026-08-23T00:00:00",4.27,635700,{"timestamp":1044,"open":1008,"high":727,"low":759,"close":767,"volume":1045},"2026-08-24T00:00:00",284300,{"timestamp":1047,"open":973,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-08-25T00:00:00",4.65,4.43,4.6,289800,{"timestamp":1053,"open":21,"high":96,"low":1054,"close":1055,"volume":1056},"2026-08-26T00:00:00",4.56,4.8,224200,{"timestamp":1058,"open":1059,"high":102,"low":988,"close":102,"volume":1060},"2026-08-27T00:00:00",4.83,340000,{"timestamp":1062,"open":715,"high":84,"low":1063,"close":83,"volume":1064},"2026-08-30T00:00:00",4.85,281700,{"timestamp":1066,"open":83,"high":1067,"low":85,"close":1068,"volume":1069},"2026-08-31T00:00:00",5.08,5.03,200700,{"timestamp":1071,"open":716,"high":623,"low":101,"close":1072,"volume":1073},"2026-09-01T00:00:00",5.3,399800,{"timestamp":1075,"open":141,"high":157,"low":1076,"close":1076,"volume":1077},"2026-09-02T00:00:00",5.23,273800,{"timestamp":1079,"open":1080,"high":219,"low":1081,"close":158,"volume":1082},"2026-09-03T00:00:00",5.2,5.19,365500,{"timestamp":1084,"open":158,"high":200,"low":361,"close":147,"volume":1085},"2026-09-07T00:00:00",140900,{"timestamp":1087,"open":147,"high":219,"low":366,"close":629,"volume":1088},"2026-09-08T00:00:00",435000,{"timestamp":1090,"open":629,"high":200,"low":707,"close":707,"volume":1091},"2026-09-09T00:00:00",310700,{"timestamp":1093,"open":361,"high":152,"low":623,"close":623,"volume":1094},"2026-09-10T00:00:00",224600,{"timestamp":1096,"open":684,"high":629,"low":1080,"close":157,"volume":1097},"2026-09-13T00:00:00",174900,{"timestamp":1099,"open":1100,"high":147,"low":1100,"close":147,"volume":1101},"2026-09-14T00:00:00",5.37,406500,{"timestamp":1103,"open":152,"high":162,"low":610,"close":610,"volume":1104},"2026-09-15T00:00:00",631600,{"timestamp":1106,"open":683,"high":158,"low":140,"close":689,"volume":1107},"2026-09-16T00:00:00",375100,{"timestamp":1109,"open":696,"high":696,"low":1110,"close":367,"volume":1111},"2026-09-17T00:00:00",5.12,738800,{"timestamp":1113,"open":146,"high":697,"low":136,"close":153,"volume":1114},"2026-09-20T00:00:00",335500,{"timestamp":1116,"open":153,"high":157,"low":628,"close":157,"volume":1117},"2026-09-21T00:00:00",352600,{"timestamp":1119,"open":157,"high":707,"low":623,"close":140,"volume":1120},"2026-09-22T00:00:00",483000,{"timestamp":1122,"open":1100,"high":697,"low":1123,"close":367,"volume":1124},"2026-09-23T00:00:00",5.24,363500,{"timestamp":1126,"open":1100,"high":1100,"low":1110,"close":1110,"volume":1127},"2026-09-24T00:00:00",475100,[]]