[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f2eXeuj9Mn5FZJ75SQPICtrbE2Acr74c65tNFTumJOOI":3,"$fp1PYbY6nJo7su4rGuxZpBN_wRHcSEOEFbv2tDslLCXc":43,"$fJVuYjdxBMHY8LvBgPzLkm3PP5m6N14TbhzbYzvwRFzE":47},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":36,"relatedTickers":37},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SNSY5","snsy5","stock","Sansuy S.A. Industria De Plasticos","Sansuy","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},2.45,0,"BRL","2026-09-25T23:48:10Z",{"eps":17,"bookValue":18,"dividendYield":13,"dividendYield5yAverage":19,"priceEarnings":20,"priceBookValue":21,"priceEbit":22,"evEbitda":23,"priceSalesRatio":24,"enterpriseValue":25,"ebitda":26,"roe":27,"roic":28,"roa":29,"netMargin":30,"ebitMargin":31,"grossMargin":32,"netDebtToEbitda":33,"netDebtToEquity":34,"currentLiquidity":35,"liabilitiesToEquity":19},-40.391,-315.496,null,-0.06,-0.01,-1.14,-28.09,0.04,288471000,-10270000,12.8,-225.26,-54.17,-32.25,-3.27,19.76,-24.58,-0.1,0.58,[],[38,39,40,41,42],"FLRY3","RDOR3","QUAL3","ODPV3","PLAS3",{"items":44,"totalItens":19,"success":45,"errors":46,"limitReached":19},[],true,[],{"items":48,"totalItens":19,"success":45,"errors":681,"limitReached":19},[49,55,60,66,71,74,78,80,84,88,93,96,101,104,111,116,120,123,127,130,134,137,140,144,146,149,151,154,158,160,162,165,168,172,175,179,184,187,191,193,196,198,200,205,208,212,214,217,219,221,223,227,229,233,236,238,240,242,244,248,251,254,256,260,266,269,273,277,282,287,293,295,297,299,303,306,308,310,314,316,319,321,325,329,332,335,338,342,345,348,350,353,356,359,362,366,370,372,375,377,382,385,388,393,398,401,404,408,411,415,418,420,422,424,427,429,431,433,436,438,440,442,444,448,452,455,457,459,461,463,467,471,474,476,479,482,488,495,501,505,511,515,520,522,525,528,530,533,536,540,544,547,551,554,560,566,568,570,573,576,579,583,585,588,591,595,598,600,603,605,607,609,611,613,615,617,619,623,625,627,630,632,635,637,640,642,644,646,648,650,653,655,657,659,661,663,665,669,671,673,675,678],{"timestamp":50,"open":51,"high":52,"low":53,"close":52,"volume":54},"2025-09-28T00:00:00",3.26,3.4,3.21,100,{"timestamp":56,"open":57,"high":52,"low":58,"close":58,"volume":59},"2025-09-30T00:00:00",3.38,3.23,2800,{"timestamp":61,"open":62,"high":63,"low":64,"close":64,"volume":65},"2025-10-01T00:00:00",3.16,3.2,3,4900,{"timestamp":67,"open":68,"high":69,"low":68,"close":69,"volume":70},"2025-10-02T00:00:00",3.1,3.18,1000,{"timestamp":72,"open":64,"high":64,"low":73,"close":73,"volume":54},"2025-10-05T00:00:00",2.95,{"timestamp":75,"open":64,"high":76,"low":64,"close":76,"volume":77},"2025-10-06T00:00:00",3.17,1200,{"timestamp":79,"open":68,"high":76,"low":68,"close":76,"volume":13},"2025-10-07T00:00:00",{"timestamp":81,"open":64,"high":64,"low":82,"close":82,"volume":83},"2025-10-08T00:00:00",2.9,2700,{"timestamp":85,"open":82,"high":86,"low":82,"close":86,"volume":87},"2025-10-09T00:00:00",3.09,1700,{"timestamp":89,"open":76,"high":90,"low":91,"close":91,"volume":92},"2025-10-12T00:00:00",3.35,3.05,500,{"timestamp":94,"open":95,"high":68,"low":95,"close":68,"volume":54},"2025-10-13T00:00:00",3.04,{"timestamp":97,"open":98,"high":98,"low":68,"close":99,"volume":100},"2025-10-14T00:00:00",3.28,3.15,200,{"timestamp":102,"open":103,"high":103,"low":103,"close":103,"volume":13},"2025-10-16T00:00:00",3.02,{"timestamp":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-10-20T00:00:00",2.93,3.07,2.85,2.99,13100,{"timestamp":112,"open":82,"high":113,"low":114,"close":108,"volume":115},"2025-10-21T00:00:00",2.98,2.8,15100,{"timestamp":117,"open":64,"high":68,"low":118,"close":68,"volume":119},"2025-10-22T00:00:00",2.81,5500,{"timestamp":121,"open":122,"high":122,"low":122,"close":122,"volume":13},"2025-10-23T00:00:00",3.14,{"timestamp":124,"open":125,"high":126,"low":125,"close":126,"volume":100},"2025-10-29T00:00:00",2.91,3.13,{"timestamp":128,"open":122,"high":99,"low":122,"close":99,"volume":129},"2025-10-30T00:00:00",3100,{"timestamp":131,"open":132,"high":122,"low":132,"close":122,"volume":133},"2025-11-02T00:00:00",3.01,2300,{"timestamp":135,"open":132,"high":132,"low":64,"close":64,"volume":136},"2025-11-09T00:00:00",3900,{"timestamp":138,"open":139,"high":139,"low":139,"close":139,"volume":13},"2025-11-10T00:00:00",3.12,{"timestamp":141,"open":68,"high":99,"low":142,"close":99,"volume":143},"2025-11-16T00:00:00",3.03,9800,{"timestamp":145,"open":132,"high":132,"low":64,"close":64,"volume":13},"2025-11-17T00:00:00",{"timestamp":147,"open":107,"high":99,"low":107,"close":99,"volume":148},"2025-11-18T00:00:00",600,{"timestamp":150,"open":122,"high":122,"low":122,"close":122,"volume":13},"2025-11-20T00:00:00",{"timestamp":152,"open":132,"high":69,"low":64,"close":69,"volume":153},"2025-11-23T00:00:00",10600,{"timestamp":155,"open":132,"high":156,"low":64,"close":132,"volume":157},"2025-11-24T00:00:00",3.19,1400,{"timestamp":159,"open":122,"high":122,"low":122,"close":122,"volume":13},"2025-11-30T00:00:00",{"timestamp":161,"open":132,"high":122,"low":132,"close":122,"volume":148},"2025-12-02T00:00:00",{"timestamp":163,"open":142,"high":142,"low":64,"close":64,"volume":164},"2025-12-03T00:00:00",2000,{"timestamp":166,"open":64,"high":167,"low":64,"close":167,"volume":54},"2025-12-04T00:00:00",3.06,{"timestamp":169,"open":170,"high":170,"low":82,"close":82,"volume":171},"2025-12-07T00:00:00",2.97,700,{"timestamp":173,"open":82,"high":91,"low":82,"close":64,"volume":174},"2025-12-08T00:00:00",7200,{"timestamp":176,"open":177,"high":167,"low":114,"close":167,"volume":178},"2025-12-09T00:00:00",2.88,4000,{"timestamp":180,"open":181,"high":182,"low":183,"close":182,"volume":148},"2025-12-10T00:00:00",2.84,2.96,2.83,{"timestamp":185,"open":73,"high":91,"low":82,"close":95,"volume":186},"2025-12-14T00:00:00",1600,{"timestamp":188,"open":95,"high":189,"low":95,"close":190,"volume":70},"2025-12-16T00:00:00",3.24,3.22,{"timestamp":192,"open":125,"high":53,"low":125,"close":106,"volume":148},"2025-12-17T00:00:00",{"timestamp":194,"open":156,"high":156,"low":177,"close":64,"volume":195},"2025-12-18T00:00:00",4300,{"timestamp":197,"open":114,"high":113,"low":114,"close":113,"volume":54},"2025-12-21T00:00:00",{"timestamp":199,"open":118,"high":170,"low":114,"close":170,"volume":54},"2025-12-22T00:00:00",{"timestamp":201,"open":202,"high":203,"low":204,"close":203,"volume":70},"2025-12-28T00:00:00",2.61,2.7,2.6,{"timestamp":206,"open":82,"high":95,"low":82,"close":95,"volume":207},"2025-12-29T00:00:00",800,{"timestamp":209,"open":114,"high":73,"low":210,"close":210,"volume":211},"2026-01-01T00:00:00",2.75,1100,{"timestamp":213,"open":210,"high":210,"low":210,"close":210,"volume":13},"2026-01-04T00:00:00",{"timestamp":215,"open":216,"high":216,"low":216,"close":216,"volume":13},"2026-01-05T00:00:00",2.94,{"timestamp":218,"open":181,"high":181,"low":181,"close":181,"volume":13},"2026-01-06T00:00:00",{"timestamp":220,"open":82,"high":82,"low":82,"close":82,"volume":13},"2026-01-07T00:00:00",{"timestamp":222,"open":114,"high":109,"low":203,"close":203,"volume":133},"2026-01-08T00:00:00",{"timestamp":224,"open":108,"high":108,"low":225,"close":225,"volume":226},"2026-01-11T00:00:00",2.65,300,{"timestamp":228,"open":114,"high":114,"low":210,"close":210,"volume":70},"2026-01-12T00:00:00",{"timestamp":230,"open":231,"high":183,"low":204,"close":183,"volume":232},"2026-01-13T00:00:00",2.67,1500,{"timestamp":234,"open":235,"high":109,"low":235,"close":109,"volume":211},"2026-01-14T00:00:00",2.89,{"timestamp":237,"open":73,"high":73,"low":73,"close":73,"volume":13},"2026-01-15T00:00:00",{"timestamp":239,"open":203,"high":82,"low":203,"close":82,"volume":54},"2026-01-18T00:00:00",{"timestamp":241,"open":235,"high":216,"low":235,"close":216,"volume":13},"2026-01-21T00:00:00",{"timestamp":243,"open":170,"high":64,"low":203,"close":203,"volume":195},"2026-01-22T00:00:00",{"timestamp":245,"open":246,"high":82,"low":247,"close":82,"volume":133},"2026-01-25T00:00:00",2.71,2.68,{"timestamp":249,"open":181,"high":181,"low":183,"close":181,"volume":250},"2026-01-26T00:00:00",900,{"timestamp":252,"open":216,"high":113,"low":216,"close":113,"volume":253},"2026-01-27T00:00:00",2100,{"timestamp":255,"open":235,"high":235,"low":235,"close":235,"volume":148},"2026-02-02T00:00:00",{"timestamp":257,"open":114,"high":258,"low":204,"close":204,"volume":259},"2026-02-03T00:00:00",2.87,13600,{"timestamp":261,"open":262,"high":263,"low":264,"close":263,"volume":265},"2026-02-05T00:00:00",2.69,2.79,2.57,3000,{"timestamp":267,"open":268,"high":268,"low":268,"close":268,"volume":13},"2026-02-09T00:00:00",2.74,{"timestamp":270,"open":247,"high":114,"low":271,"close":204,"volume":272},"2026-02-10T00:00:00",2.44,28600,{"timestamp":274,"open":202,"high":275,"low":276,"close":275,"volume":54},"2026-02-11T00:00:00",2.64,2.58,{"timestamp":278,"open":279,"high":280,"low":279,"close":202,"volume":281},"2026-02-12T00:00:00",2.34,2.62,5400,{"timestamp":283,"open":204,"high":284,"low":285,"close":285,"volume":286},"2026-02-18T00:00:00",2.63,2.52,400,{"timestamp":288,"open":289,"high":290,"low":291,"close":290,"volume":292},"2026-02-19T00:00:00",2.53,2.56,2.51,2600,{"timestamp":294,"open":290,"high":231,"low":290,"close":231,"volume":211},"2026-02-22T00:00:00",{"timestamp":296,"open":231,"high":246,"low":291,"close":291,"volume":59},"2026-02-23T00:00:00",{"timestamp":298,"open":247,"high":203,"low":291,"close":291,"volume":292},"2026-02-24T00:00:00",{"timestamp":300,"open":12,"high":275,"low":12,"close":301,"volume":302},"2026-02-25T00:00:00",2.59,2500,{"timestamp":304,"open":305,"high":280,"low":305,"close":280,"volume":87},"2026-02-26T00:00:00",2.46,{"timestamp":307,"open":204,"high":275,"low":204,"close":275,"volume":286},"2026-03-01T00:00:00",{"timestamp":309,"open":284,"high":275,"low":284,"close":275,"volume":13},"2026-03-02T00:00:00",{"timestamp":311,"open":204,"high":225,"low":312,"close":290,"volume":313},"2026-03-03T00:00:00",2.48,2900,{"timestamp":315,"open":284,"high":284,"low":285,"close":285,"volume":54},"2026-03-04T00:00:00",{"timestamp":317,"open":291,"high":291,"low":318,"close":279,"volume":77},"2026-03-05T00:00:00",2.31,{"timestamp":320,"open":291,"high":276,"low":291,"close":276,"volume":13},"2026-03-09T00:00:00",{"timestamp":322,"open":276,"high":204,"low":323,"close":312,"volume":324},"2026-03-10T00:00:00",2.42,14300,{"timestamp":326,"open":312,"high":204,"low":305,"close":327,"volume":328},"2026-03-11T00:00:00",2.54,1300,{"timestamp":330,"open":204,"high":204,"low":204,"close":204,"volume":331},"2026-03-15T00:00:00",4600,{"timestamp":333,"open":334,"high":301,"low":12,"close":12,"volume":232},"2026-03-16T00:00:00",2.5,{"timestamp":336,"open":337,"high":337,"low":337,"close":337,"volume":250},"2026-03-19T00:00:00",2.4,{"timestamp":339,"open":12,"high":340,"low":341,"close":340,"volume":186},"2026-03-22T00:00:00",2.47,2.33,{"timestamp":343,"open":279,"high":305,"low":344,"close":305,"volume":164},"2026-03-24T00:00:00",2.3,{"timestamp":346,"open":279,"high":323,"low":347,"close":323,"volume":148},"2026-03-25T00:00:00",2.32,{"timestamp":349,"open":323,"high":271,"low":323,"close":271,"volume":207},"2026-03-26T00:00:00",{"timestamp":351,"open":352,"high":352,"low":341,"close":341,"volume":286},"2026-03-29T00:00:00",2.35,{"timestamp":354,"open":305,"high":305,"low":355,"close":341,"volume":77},"2026-03-30T00:00:00",2.25,{"timestamp":357,"open":347,"high":358,"low":347,"close":358,"volume":13},"2026-03-31T00:00:00",2.38,{"timestamp":360,"open":279,"high":361,"low":341,"close":361,"volume":328},"2026-04-01T00:00:00",2.41,{"timestamp":363,"open":364,"high":365,"low":355,"close":279,"volume":59},"2026-04-05T00:00:00",2.36,2.39,{"timestamp":367,"open":323,"high":323,"low":368,"close":369,"volume":129},"2026-04-06T00:00:00",2.22,2.28,{"timestamp":371,"open":347,"high":347,"low":368,"close":355,"volume":87},"2026-04-07T00:00:00",{"timestamp":373,"open":318,"high":318,"low":374,"close":374,"volume":292},"2026-04-08T00:00:00",2.2,{"timestamp":376,"open":374,"high":364,"low":374,"close":352,"volume":250},"2026-04-09T00:00:00",{"timestamp":378,"open":379,"high":380,"low":381,"close":368,"volume":59},"2026-04-12T00:00:00",2.17,2.23,2.14,{"timestamp":383,"open":368,"high":368,"low":384,"close":368,"volume":232},"2026-04-13T00:00:00",2.15,{"timestamp":386,"open":387,"high":368,"low":387,"close":368,"volume":54},"2026-04-14T00:00:00",2.16,{"timestamp":389,"open":387,"high":379,"low":390,"close":391,"volume":392},"2026-04-15T00:00:00",2.06,2.11,11900,{"timestamp":394,"open":395,"high":395,"low":396,"close":397,"volume":65},"2026-04-16T00:00:00",2.24,2.1,2.13,{"timestamp":399,"open":397,"high":380,"low":400,"close":391,"volume":313},"2026-04-19T00:00:00",2.05,{"timestamp":402,"open":391,"high":403,"low":391,"close":387,"volume":77},"2026-04-21T00:00:00",2.18,{"timestamp":405,"open":406,"high":406,"low":407,"close":397,"volume":178},"2026-04-22T00:00:00",2.21,2.08,{"timestamp":409,"open":406,"high":406,"low":410,"close":396,"volume":211},"2026-04-23T00:00:00",2.07,{"timestamp":412,"open":374,"high":374,"low":413,"close":414,"volume":70},"2026-04-26T00:00:00",2.04,2.12,{"timestamp":416,"open":400,"high":417,"low":400,"close":417,"volume":171},"2026-04-27T00:00:00",2.19,{"timestamp":419,"open":403,"high":403,"low":403,"close":403,"volume":13},"2026-04-28T00:00:00",{"timestamp":421,"open":368,"high":368,"low":397,"close":397,"volume":92},"2026-04-29T00:00:00",{"timestamp":423,"open":406,"high":406,"low":413,"close":397,"volume":265},"2026-05-03T00:00:00",{"timestamp":425,"open":403,"high":374,"low":407,"close":397,"volume":426},"2026-05-05T00:00:00",3400,{"timestamp":428,"open":397,"high":387,"low":396,"close":384,"volume":87},"2026-05-06T00:00:00",{"timestamp":430,"open":391,"high":381,"low":391,"close":381,"volume":54},"2026-05-10T00:00:00",{"timestamp":432,"open":396,"high":391,"low":413,"close":391,"volume":250},"2026-05-11T00:00:00",{"timestamp":434,"open":381,"high":381,"low":435,"close":397,"volume":136},"2026-05-12T00:00:00",2.09,{"timestamp":437,"open":435,"high":381,"low":435,"close":381,"volume":13},"2026-05-13T00:00:00",{"timestamp":439,"open":435,"high":397,"low":407,"close":396,"volume":211},"2026-05-14T00:00:00",{"timestamp":441,"open":414,"high":384,"low":396,"close":396,"volume":54},"2026-05-17T00:00:00",{"timestamp":443,"open":397,"high":397,"low":391,"close":391,"volume":54},"2026-05-18T00:00:00",{"timestamp":445,"open":381,"high":381,"low":446,"close":414,"volume":447},"2026-05-19T00:00:00",2,11000,{"timestamp":449,"open":450,"high":396,"low":451,"close":396,"volume":426},"2026-05-20T00:00:00",2.01,1.98,{"timestamp":453,"open":410,"high":396,"low":454,"close":396,"volume":136},"2026-05-21T00:00:00",1.99,{"timestamp":456,"open":410,"high":381,"low":390,"close":381,"volume":92},"2026-05-24T00:00:00",{"timestamp":458,"open":396,"high":381,"low":390,"close":435,"volume":253},"2026-05-27T00:00:00",{"timestamp":460,"open":435,"high":381,"low":435,"close":435,"volume":250},"2026-05-28T00:00:00",{"timestamp":462,"open":400,"high":391,"low":400,"close":391,"volume":54},"2026-05-31T00:00:00",{"timestamp":464,"open":391,"high":465,"low":391,"close":379,"volume":466},"2026-06-01T00:00:00",2.27,3800,{"timestamp":468,"open":435,"high":384,"low":469,"close":396,"volume":470},"2026-06-02T00:00:00",1.93,6100,{"timestamp":472,"open":435,"high":344,"low":435,"close":397,"volume":473},"2026-06-04T00:00:00",2400,{"timestamp":475,"open":414,"high":344,"low":414,"close":344,"volume":13},"2026-06-07T00:00:00",{"timestamp":477,"open":400,"high":390,"low":478,"close":478,"volume":65},"2026-06-08T00:00:00",1.97,{"timestamp":480,"open":379,"high":379,"low":481,"close":410,"volume":324},"2026-06-09T00:00:00",1.87,{"timestamp":483,"open":484,"high":484,"low":485,"close":486,"volume":487},"2026-06-10T00:00:00",1.91,1.75,1.77,18400,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2026-06-11T00:00:00",1.71,1.84,1.53,1.56,20300,{"timestamp":496,"open":497,"high":497,"low":498,"close":499,"volume":500},"2026-06-14T00:00:00",1.79,1.3,1.38,28400,{"timestamp":502,"open":490,"high":503,"low":504,"close":504,"volume":157},"2026-06-15T00:00:00",1.72,1.44,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":148},"2026-06-16T00:00:00",1.45,1.59,1.43,1.57,{"timestamp":512,"open":493,"high":493,"low":513,"close":514,"volume":302},"2026-06-17T00:00:00",1.42,1.48,{"timestamp":516,"open":517,"high":518,"low":517,"close":508,"volume":519},"2026-06-18T00:00:00",1.46,1.6,4400,{"timestamp":521,"open":507,"high":507,"low":507,"close":507,"volume":13},"2026-06-21T00:00:00",{"timestamp":523,"open":517,"high":492,"low":499,"close":524,"volume":250},"2026-06-22T00:00:00",1.49,{"timestamp":526,"open":527,"high":510,"low":517,"close":493,"volume":328},"2026-06-23T00:00:00",1.54,{"timestamp":529,"open":517,"high":527,"low":517,"close":527,"volume":328},"2026-06-24T00:00:00",{"timestamp":531,"open":532,"high":485,"low":514,"close":485,"volume":313},"2026-06-25T00:00:00",1.55,{"timestamp":534,"open":485,"high":485,"low":535,"close":490,"volume":328},"2026-06-29T00:00:00",1.7,{"timestamp":537,"open":485,"high":485,"low":538,"close":538,"volume":539},"2026-06-30T00:00:00",1.35,58800,{"timestamp":541,"open":504,"high":504,"low":542,"close":542,"volume":543},"2026-07-01T00:00:00",1.32,17700,{"timestamp":545,"open":509,"high":509,"low":538,"close":546,"volume":129},"2026-07-02T00:00:00",1.39,{"timestamp":548,"open":546,"high":493,"low":499,"close":549,"volume":550},"2026-07-05T00:00:00",1.51,9100,{"timestamp":552,"open":524,"high":481,"low":507,"close":485,"volume":553},"2026-07-06T00:00:00",24100,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":174},"2026-07-07T00:00:00",1.76,1.83,1.67,1.82,{"timestamp":561,"open":562,"high":563,"low":564,"close":563,"volume":565},"2026-07-08T00:00:00",1.81,2.02,1.8,5800,{"timestamp":567,"open":414,"high":414,"low":446,"close":435,"volume":207},"2026-07-09T00:00:00",{"timestamp":569,"open":435,"high":384,"low":450,"close":381,"volume":87},"2026-07-12T00:00:00",{"timestamp":571,"open":400,"high":395,"low":400,"close":384,"volume":572},"2026-07-13T00:00:00",14900,{"timestamp":574,"open":369,"high":369,"low":435,"close":387,"volume":575},"2026-07-14T00:00:00",12700,{"timestamp":577,"open":368,"high":380,"low":435,"close":374,"volume":578},"2026-07-15T00:00:00",14100,{"timestamp":580,"open":381,"high":581,"low":414,"close":581,"volume":582},"2026-07-19T00:00:00",2.37,3700,{"timestamp":584,"open":12,"high":12,"low":358,"close":358,"volume":77},"2026-07-20T00:00:00",{"timestamp":586,"open":352,"high":290,"low":318,"close":290,"volume":587},"2026-07-21T00:00:00",5000,{"timestamp":589,"open":301,"high":301,"low":341,"close":358,"volume":590},"2026-07-22T00:00:00",25500,{"timestamp":592,"open":365,"high":235,"low":365,"close":593,"volume":594},"2026-07-23T00:00:00",2.49,25800,{"timestamp":596,"open":334,"high":334,"low":337,"close":593,"volume":597},"2026-07-26T00:00:00",18900,{"timestamp":599,"open":279,"high":593,"low":355,"close":344,"volume":211},"2026-07-27T00:00:00",{"timestamp":601,"open":602,"high":340,"low":602,"close":352,"volume":164},"2026-07-28T00:00:00",2.29,{"timestamp":604,"open":264,"high":264,"low":593,"close":593,"volume":286},"2026-07-30T00:00:00",{"timestamp":606,"open":318,"high":337,"low":318,"close":337,"volume":164},"2026-08-02T00:00:00",{"timestamp":608,"open":352,"high":364,"low":347,"close":347,"volume":77},"2026-08-03T00:00:00",{"timestamp":610,"open":364,"high":12,"low":364,"close":581,"volume":87},"2026-08-04T00:00:00",{"timestamp":612,"open":347,"high":364,"low":465,"close":465,"volume":207},"2026-08-05T00:00:00",{"timestamp":614,"open":369,"high":369,"low":368,"close":395,"volume":232},"2026-08-06T00:00:00",{"timestamp":616,"open":406,"high":364,"low":406,"close":364,"volume":313},"2026-08-09T00:00:00",{"timestamp":618,"open":365,"high":268,"low":358,"close":358,"volume":281},"2026-08-10T00:00:00",{"timestamp":620,"open":621,"high":268,"low":264,"close":231,"volume":622},"2026-08-11T00:00:00",2.66,22600,{"timestamp":624,"open":203,"high":203,"low":340,"close":301,"volume":286},"2026-08-12T00:00:00",{"timestamp":626,"open":203,"high":177,"low":203,"close":210,"volume":178},"2026-08-13T00:00:00",{"timestamp":628,"open":182,"high":182,"low":231,"close":231,"volume":629},"2026-08-16T00:00:00",6300,{"timestamp":631,"open":284,"high":82,"low":334,"close":114,"volume":129},"2026-08-17T00:00:00",{"timestamp":633,"open":634,"high":108,"low":202,"close":202,"volume":473},"2026-08-18T00:00:00",2.73,{"timestamp":636,"open":334,"high":334,"low":337,"close":334,"volume":253},"2026-08-19T00:00:00",{"timestamp":638,"open":400,"high":355,"low":400,"close":380,"volume":639},"2026-08-20T00:00:00",7100,{"timestamp":641,"open":289,"high":289,"low":279,"close":337,"volume":136},"2026-08-23T00:00:00",{"timestamp":643,"open":364,"high":364,"low":369,"close":364,"volume":164},"2026-08-24T00:00:00",{"timestamp":645,"open":365,"high":365,"low":341,"close":341,"volume":171},"2026-08-26T00:00:00",{"timestamp":647,"open":262,"high":262,"low":291,"close":291,"volume":77},"2026-08-27T00:00:00",{"timestamp":649,"open":334,"high":334,"low":334,"close":334,"volume":286},"2026-08-30T00:00:00",{"timestamp":651,"open":465,"high":581,"low":355,"close":581,"volume":652},"2026-09-01T00:00:00",9400,{"timestamp":654,"open":365,"high":365,"low":352,"close":352,"volume":70},"2026-09-02T00:00:00",{"timestamp":656,"open":318,"high":593,"low":602,"close":602,"volume":302},"2026-09-03T00:00:00",{"timestamp":658,"open":581,"high":581,"low":602,"close":602,"volume":211},"2026-09-07T00:00:00",{"timestamp":660,"open":369,"high":369,"low":369,"close":369,"volume":54},"2026-09-09T00:00:00",{"timestamp":662,"open":318,"high":334,"low":318,"close":581,"volume":133},"2026-09-10T00:00:00",{"timestamp":664,"open":279,"high":361,"low":355,"close":361,"volume":519},"2026-09-13T00:00:00",{"timestamp":666,"open":337,"high":634,"low":337,"close":667,"volume":668},"2026-09-14T00:00:00",2.43,5100,{"timestamp":670,"open":334,"high":334,"low":312,"close":334,"volume":70},"2026-09-15T00:00:00",{"timestamp":672,"open":340,"high":340,"low":305,"close":305,"volume":286},"2026-09-17T00:00:00",{"timestamp":674,"open":271,"high":271,"low":271,"close":271,"volume":226},"2026-09-20T00:00:00",{"timestamp":676,"open":364,"high":262,"low":364,"close":262,"volume":677},"2026-09-22T00:00:00",1800,{"timestamp":679,"open":262,"high":680,"low":12,"close":12,"volume":265},"2026-09-23T00:00:00",2.72,[]]