[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f2IdWPzPL8qAngXkph6c5NlAgnmZNTbDfyRtDzjNwD4Q":3,"$fnqzKJ9xoCFkMcWULKzztwGd-1BMCrzJaHQksaitr0yQ":16,"$fHzrtrcj_eD8IOYtq7XFTDxm9ITe6pzWPgzhaeOIG3W0":57},{"items":4,"totalItens":13,"success":14,"errors":15,"limitReached":13},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},3,"cash",0.201661,"2026-04-24T00:00:00","2026-06-24T00:00:00","2026-07-06T00:00:00",1,null,true,[],{"summary":17,"quote":24,"fundamentals":30,"priceHistory":50,"relatedTickers":51},{"ticker":18,"slug":19,"kind":20,"companyName":21,"shortName":22,"description":23},"ENJU3","enju3","stock","Enjoei.Com.Br Atividades De Internet S.A.","Enjoei","",{"price":25,"change":26,"changePercent":27,"currency":28,"updatedAt":29},0.75,0.01,1.3514,"BRL","2026-09-24T21:09:22Z",{"eps":31,"bookValue":32,"dividendYield":33,"dividendYield5yAverage":13,"priceEarnings":34,"priceBookValue":35,"priceEbit":36,"evEbitda":37,"priceSalesRatio":38,"enterpriseValue":39,"ebitda":40,"roe":41,"roic":42,"roa":43,"netMargin":44,"ebitMargin":45,"grossMargin":46,"netDebtToEbitda":47,"netDebtToEquity":48,"currentLiquidity":49,"liabilitiesToEquity":12},-0.279,1.015,0,-2.69,0.74,-2.84,0.41,0.65,-23028000,-55953000,-27.47,-26.04,-13.75,-23.32,-22.84,53.38,3.25,-0.87,1.75,[],[52,53,54,55,56],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":58,"totalItens":13,"success":14,"errors":849,"limitReached":13},[59,66,70,74,77,80,83,86,89,93,97,101,104,108,111,114,117,120,123,127,130,133,136,139,142,145,148,151,154,157,161,165,170,173,177,181,185,188,192,195,199,203,206,211,214,217,220,223,226,229,232,235,238,241,245,248,251,254,257,260,263,266,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,331,335,338,341,344,347,350,353,356,359,362,365,368,371,375,382,388,392,397,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,512,517,521,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,642,647,653,657,660,663,666,669,672,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,723,728,733,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846],{"timestamp":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-09-25T00:00:00",0.92,0.95,0.91,0.94,320500,{"timestamp":67,"open":68,"high":62,"low":63,"close":63,"volume":69},"2025-09-28T00:00:00",0.93,517900,{"timestamp":71,"open":68,"high":68,"low":72,"close":68,"volume":73},"2025-09-29T00:00:00",0.9,1044400,{"timestamp":75,"open":63,"high":68,"low":63,"close":63,"volume":76},"2025-09-30T00:00:00",479000,{"timestamp":78,"open":61,"high":68,"low":63,"close":61,"volume":79},"2025-10-01T00:00:00",368600,{"timestamp":81,"open":61,"high":68,"low":63,"close":61,"volume":82},"2025-10-02T00:00:00",362700,{"timestamp":84,"open":61,"high":61,"low":72,"close":61,"volume":85},"2025-10-05T00:00:00",709100,{"timestamp":87,"open":61,"high":61,"low":72,"close":63,"volume":88},"2025-10-06T00:00:00",421800,{"timestamp":90,"open":72,"high":61,"low":91,"close":72,"volume":92},"2025-10-07T00:00:00",0.88,1357400,{"timestamp":94,"open":72,"high":63,"low":95,"close":72,"volume":96},"2025-10-08T00:00:00",0.87,1177500,{"timestamp":98,"open":72,"high":72,"low":91,"close":99,"volume":100},"2025-10-09T00:00:00",0.89,494500,{"timestamp":102,"open":63,"high":63,"low":99,"close":99,"volume":103},"2025-10-12T00:00:00",292700,{"timestamp":105,"open":91,"high":72,"low":106,"close":99,"volume":107},"2025-10-13T00:00:00",0.86,723600,{"timestamp":109,"open":91,"high":63,"low":91,"close":72,"volume":110},"2025-10-14T00:00:00",825700,{"timestamp":112,"open":72,"high":63,"low":91,"close":72,"volume":113},"2025-10-15T00:00:00",218900,{"timestamp":115,"open":99,"high":63,"low":99,"close":99,"volume":116},"2025-10-16T00:00:00",395100,{"timestamp":118,"open":99,"high":63,"low":99,"close":63,"volume":119},"2025-10-19T00:00:00",125700,{"timestamp":121,"open":61,"high":61,"low":91,"close":99,"volume":122},"2025-10-20T00:00:00",362600,{"timestamp":124,"open":99,"high":99,"low":125,"close":95,"volume":126},"2025-10-21T00:00:00",0.85,1043800,{"timestamp":128,"open":106,"high":72,"low":125,"close":91,"volume":129},"2025-10-22T00:00:00",1537900,{"timestamp":131,"open":91,"high":63,"low":95,"close":99,"volume":132},"2025-10-23T00:00:00",775900,{"timestamp":134,"open":99,"high":61,"low":95,"close":72,"volume":135},"2025-10-26T00:00:00",1198800,{"timestamp":137,"open":99,"high":72,"low":95,"close":72,"volume":138},"2025-10-27T00:00:00",454800,{"timestamp":140,"open":99,"high":72,"low":91,"close":91,"volume":141},"2025-10-29T00:00:00",431500,{"timestamp":143,"open":99,"high":72,"low":91,"close":99,"volume":144},"2025-10-30T00:00:00",492900,{"timestamp":146,"open":99,"high":63,"low":91,"close":99,"volume":147},"2025-11-02T00:00:00",463000,{"timestamp":149,"open":91,"high":64,"low":91,"close":63,"volume":150},"2025-11-03T00:00:00",946800,{"timestamp":152,"open":72,"high":61,"low":95,"close":63,"volume":153},"2025-11-04T00:00:00",1259000,{"timestamp":155,"open":72,"high":63,"low":99,"close":72,"volume":156},"2025-11-05T00:00:00",401000,{"timestamp":158,"open":72,"high":159,"low":72,"close":62,"volume":160},"2025-11-06T00:00:00",0.96,1286900,{"timestamp":162,"open":62,"high":12,"low":62,"close":163,"volume":164},"2025-11-09T00:00:00",0.98,865900,{"timestamp":166,"open":167,"high":168,"low":159,"close":163,"volume":169},"2025-11-10T00:00:00",0.97,1.01,997700,{"timestamp":171,"open":167,"high":12,"low":61,"close":167,"volume":172},"2025-11-11T00:00:00",1124200,{"timestamp":174,"open":167,"high":175,"low":64,"close":159,"volume":176},"2025-11-12T00:00:00",0.99,980200,{"timestamp":178,"open":159,"high":179,"low":68,"close":179,"volume":180},"2025-11-13T00:00:00",1.03,1902400,{"timestamp":182,"open":179,"high":183,"low":163,"close":12,"volume":184},"2025-11-16T00:00:00",1.05,757700,{"timestamp":186,"open":163,"high":175,"low":159,"close":167,"volume":187},"2025-11-17T00:00:00",946700,{"timestamp":189,"open":163,"high":190,"low":163,"close":175,"volume":191},"2025-11-18T00:00:00",1.04,1061600,{"timestamp":193,"open":168,"high":168,"low":159,"close":167,"volume":194},"2025-11-20T00:00:00",542700,{"timestamp":196,"open":62,"high":197,"low":62,"close":12,"volume":198},"2025-11-23T00:00:00",1.02,859400,{"timestamp":200,"open":175,"high":201,"low":175,"close":197,"volume":202},"2025-11-24T00:00:00",1.06,655000,{"timestamp":204,"open":168,"high":201,"low":168,"close":190,"volume":205},"2025-11-25T00:00:00",704900,{"timestamp":207,"open":190,"high":208,"low":190,"close":209,"volume":210},"2025-11-26T00:00:00",1.1,1.08,729100,{"timestamp":212,"open":209,"high":209,"low":179,"close":179,"volume":213},"2025-11-27T00:00:00",558300,{"timestamp":215,"open":183,"high":183,"low":197,"close":179,"volume":216},"2025-11-30T00:00:00",105500,{"timestamp":218,"open":179,"high":183,"low":168,"close":179,"volume":219},"2025-12-01T00:00:00",772100,{"timestamp":221,"open":197,"high":183,"low":168,"close":197,"volume":222},"2025-12-02T00:00:00",549900,{"timestamp":224,"open":179,"high":183,"low":168,"close":179,"volume":225},"2025-12-03T00:00:00",554400,{"timestamp":227,"open":179,"high":183,"low":175,"close":168,"volume":228},"2025-12-04T00:00:00",624600,{"timestamp":230,"open":168,"high":197,"low":175,"close":168,"volume":231},"2025-12-07T00:00:00",379900,{"timestamp":233,"open":175,"high":168,"low":163,"close":168,"volume":234},"2025-12-08T00:00:00",216500,{"timestamp":236,"open":12,"high":197,"low":12,"close":168,"volume":237},"2025-12-09T00:00:00",103800,{"timestamp":239,"open":12,"high":179,"low":12,"close":179,"volume":240},"2025-12-10T00:00:00",255000,{"timestamp":242,"open":179,"high":243,"low":197,"close":201,"volume":244},"2025-12-11T00:00:00",1.07,814800,{"timestamp":246,"open":201,"high":209,"low":179,"close":183,"volume":247},"2025-12-14T00:00:00",350000,{"timestamp":249,"open":183,"high":243,"low":168,"close":179,"volume":250},"2025-12-15T00:00:00",354100,{"timestamp":252,"open":179,"high":190,"low":168,"close":179,"volume":253},"2025-12-16T00:00:00",146500,{"timestamp":255,"open":179,"high":179,"low":168,"close":179,"volume":256},"2025-12-17T00:00:00",177900,{"timestamp":258,"open":168,"high":190,"low":168,"close":197,"volume":259},"2025-12-18T00:00:00",138500,{"timestamp":261,"open":179,"high":190,"low":168,"close":197,"volume":262},"2025-12-21T00:00:00",96000,{"timestamp":264,"open":197,"high":190,"low":168,"close":197,"volume":265},"2025-12-22T00:00:00",177400,{"timestamp":267,"open":183,"high":268,"low":190,"close":243,"volume":269},"2025-12-25T00:00:00",1.09,957900,{"timestamp":271,"open":268,"high":208,"low":190,"close":183,"volume":272},"2025-12-28T00:00:00",365100,{"timestamp":274,"open":190,"high":201,"low":197,"close":201,"volume":275},"2025-12-29T00:00:00",468800,{"timestamp":277,"open":243,"high":243,"low":190,"close":183,"volume":278},"2026-01-01T00:00:00",147600,{"timestamp":280,"open":201,"high":201,"low":179,"close":190,"volume":281},"2026-01-04T00:00:00",136700,{"timestamp":283,"open":190,"high":201,"low":179,"close":179,"volume":284},"2026-01-05T00:00:00",424800,{"timestamp":286,"open":190,"high":190,"low":197,"close":197,"volume":287},"2026-01-06T00:00:00",376100,{"timestamp":289,"open":179,"high":190,"low":168,"close":197,"volume":290},"2026-01-07T00:00:00",300600,{"timestamp":292,"open":179,"high":183,"low":197,"close":183,"volume":293},"2026-01-08T00:00:00",454500,{"timestamp":295,"open":190,"high":183,"low":179,"close":190,"volume":296},"2026-01-11T00:00:00",259800,{"timestamp":298,"open":190,"high":183,"low":168,"close":179,"volume":299},"2026-01-12T00:00:00",364200,{"timestamp":301,"open":197,"high":190,"low":197,"close":179,"volume":302},"2026-01-13T00:00:00",107500,{"timestamp":304,"open":179,"high":179,"low":197,"close":179,"volume":305},"2026-01-14T00:00:00",45800,{"timestamp":307,"open":197,"high":190,"low":197,"close":197,"volume":308},"2026-01-15T00:00:00",330600,{"timestamp":310,"open":168,"high":179,"low":168,"close":197,"volume":311},"2026-01-18T00:00:00",175400,{"timestamp":313,"open":179,"high":179,"low":168,"close":168,"volume":314},"2026-01-19T00:00:00",127300,{"timestamp":316,"open":197,"high":179,"low":168,"close":197,"volume":317},"2026-01-20T00:00:00",254500,{"timestamp":319,"open":197,"high":190,"low":12,"close":168,"volume":320},"2026-01-21T00:00:00",1053200,{"timestamp":322,"open":168,"high":208,"low":168,"close":268,"volume":323},"2026-01-22T00:00:00",1286000,{"timestamp":325,"open":209,"high":209,"low":190,"close":183,"volume":326},"2026-01-25T00:00:00",398200,{"timestamp":328,"open":243,"high":329,"low":190,"close":243,"volume":330},"2026-01-26T00:00:00",1.13,1594000,{"timestamp":332,"open":209,"high":333,"low":243,"close":243,"volume":334},"2026-01-27T00:00:00",1.12,337500,{"timestamp":336,"open":268,"high":208,"low":201,"close":201,"volume":337},"2026-01-28T00:00:00",113300,{"timestamp":339,"open":209,"high":208,"low":209,"close":209,"volume":340},"2026-02-01T00:00:00",165800,{"timestamp":342,"open":209,"high":333,"low":201,"close":209,"volume":343},"2026-02-02T00:00:00",342200,{"timestamp":345,"open":209,"high":209,"low":201,"close":243,"volume":346},"2026-02-03T00:00:00",264400,{"timestamp":348,"open":243,"high":209,"low":183,"close":183,"volume":349},"2026-02-05T00:00:00",374500,{"timestamp":351,"open":190,"high":201,"low":190,"close":190,"volume":352},"2026-02-08T00:00:00",169600,{"timestamp":354,"open":179,"high":201,"low":179,"close":190,"volume":355},"2026-02-09T00:00:00",196000,{"timestamp":357,"open":201,"high":201,"low":190,"close":201,"volume":358},"2026-02-10T00:00:00",282100,{"timestamp":360,"open":183,"high":209,"low":179,"close":190,"volume":361},"2026-02-11T00:00:00",528500,{"timestamp":363,"open":183,"high":268,"low":190,"close":183,"volume":364},"2026-02-12T00:00:00",492200,{"timestamp":366,"open":201,"high":268,"low":190,"close":183,"volume":367},"2026-02-17T00:00:00",246400,{"timestamp":369,"open":183,"high":329,"low":183,"close":208,"volume":370},"2026-02-18T00:00:00",338300,{"timestamp":372,"open":201,"high":373,"low":201,"close":208,"volume":374},"2026-02-19T00:00:00",1.16,746500,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2026-02-22T00:00:00",1.15,1.23,1.11,1.2,1248300,{"timestamp":383,"open":384,"high":385,"low":333,"close":386,"volume":387},"2026-02-23T00:00:00",1.22,1.29,1.18,1350200,{"timestamp":389,"open":390,"high":390,"low":333,"close":373,"volume":391},"2026-02-24T00:00:00",1.21,883400,{"timestamp":393,"open":377,"high":394,"low":395,"close":386,"volume":396},"2026-02-25T00:00:00",1.19,1.14,419100,{"timestamp":398,"open":399,"high":380,"low":377,"close":373,"volume":400},"2026-02-26T00:00:00",1.17,193400,{"timestamp":402,"open":399,"high":399,"low":333,"close":373,"volume":403},"2026-03-01T00:00:00",128400,{"timestamp":405,"open":333,"high":395,"low":190,"close":208,"volume":406},"2026-03-02T00:00:00",1096700,{"timestamp":408,"open":208,"high":208,"low":197,"close":179,"volume":409},"2026-03-03T00:00:00",1547900,{"timestamp":411,"open":179,"high":243,"low":175,"close":190,"volume":412},"2026-03-04T00:00:00",2506400,{"timestamp":414,"open":190,"high":183,"low":168,"close":179,"volume":415},"2026-03-05T00:00:00",369700,{"timestamp":417,"open":197,"high":190,"low":12,"close":168,"volume":418},"2026-03-08T00:00:00",448700,{"timestamp":420,"open":168,"high":201,"low":168,"close":201,"volume":421},"2026-03-09T00:00:00",730500,{"timestamp":423,"open":190,"high":243,"low":179,"close":190,"volume":424},"2026-03-10T00:00:00",411900,{"timestamp":426,"open":190,"high":183,"low":168,"close":179,"volume":427},"2026-03-11T00:00:00",251200,{"timestamp":429,"open":168,"high":179,"low":175,"close":12,"volume":430},"2026-03-12T00:00:00",648900,{"timestamp":432,"open":12,"high":197,"low":12,"close":168,"volume":433},"2026-03-15T00:00:00",187500,{"timestamp":435,"open":168,"high":190,"low":168,"close":190,"volume":436},"2026-03-16T00:00:00",232700,{"timestamp":438,"open":179,"high":183,"low":197,"close":190,"volume":439},"2026-03-18T00:00:00",238100,{"timestamp":441,"open":190,"high":201,"low":197,"close":201,"volume":442},"2026-03-19T00:00:00",564300,{"timestamp":444,"open":243,"high":373,"low":201,"close":379,"volume":445},"2026-03-22T00:00:00",1709600,{"timestamp":447,"open":209,"high":329,"low":243,"close":329,"volume":448},"2026-03-23T00:00:00",370800,{"timestamp":450,"open":333,"high":386,"low":179,"close":386,"volume":451},"2026-03-24T00:00:00",2266000,{"timestamp":453,"open":373,"high":394,"low":329,"close":329,"volume":454},"2026-03-25T00:00:00",249800,{"timestamp":456,"open":395,"high":377,"low":243,"close":243,"volume":457},"2026-03-26T00:00:00",397700,{"timestamp":459,"open":209,"high":329,"low":243,"close":379,"volume":460},"2026-03-29T00:00:00",251300,{"timestamp":462,"open":379,"high":377,"low":208,"close":333,"volume":463},"2026-03-30T00:00:00",530600,{"timestamp":465,"open":333,"high":333,"low":243,"close":209,"volume":122},"2026-03-31T00:00:00",{"timestamp":467,"open":183,"high":268,"low":183,"close":268,"volume":468},"2026-04-01T00:00:00",283500,{"timestamp":470,"open":209,"high":268,"low":201,"close":209,"volume":471},"2026-04-05T00:00:00",208400,{"timestamp":473,"open":201,"high":209,"low":183,"close":209,"volume":474},"2026-04-06T00:00:00",118400,{"timestamp":476,"open":209,"high":333,"low":243,"close":268,"volume":477},"2026-04-07T00:00:00",336600,{"timestamp":479,"open":209,"high":379,"low":201,"close":208,"volume":480},"2026-04-08T00:00:00",332000,{"timestamp":482,"open":268,"high":377,"low":209,"close":268,"volume":483},"2026-04-09T00:00:00",466700,{"timestamp":485,"open":209,"high":268,"low":243,"close":268,"volume":486},"2026-04-12T00:00:00",257900,{"timestamp":488,"open":268,"high":333,"low":209,"close":333,"volume":489},"2026-04-13T00:00:00",339300,{"timestamp":491,"open":333,"high":329,"low":208,"close":329,"volume":492},"2026-04-14T00:00:00",83700,{"timestamp":494,"open":333,"high":395,"low":243,"close":243,"volume":495},"2026-04-15T00:00:00",611400,{"timestamp":497,"open":209,"high":377,"low":243,"close":329,"volume":498},"2026-04-16T00:00:00",669000,{"timestamp":500,"open":329,"high":386,"low":379,"close":399,"volume":501},"2026-04-19T00:00:00",505500,{"timestamp":503,"open":373,"high":386,"low":379,"close":399,"volume":504},"2026-04-21T00:00:00",691500,{"timestamp":506,"open":399,"high":399,"low":333,"close":395,"volume":507},"2026-04-22T00:00:00",178000,{"timestamp":509,"open":377,"high":510,"low":329,"close":510,"volume":511},"2026-04-23T00:00:00",1.26,986400,{"timestamp":513,"open":514,"high":515,"low":394,"close":378,"volume":516},"2026-04-26T00:00:00",1.25,1.34,2568800,{"timestamp":518,"open":390,"high":519,"low":399,"close":514,"volume":520},"2026-04-27T00:00:00",1.28,623900,{"timestamp":522,"open":378,"high":523,"low":386,"close":386,"volume":524},"2026-04-28T00:00:00",1.24,363200,{"timestamp":526,"open":380,"high":510,"low":399,"close":384,"volume":527},"2026-04-29T00:00:00",3496100,{"timestamp":529,"open":384,"high":523,"low":386,"close":378,"volume":530},"2026-05-03T00:00:00",523500,{"timestamp":532,"open":384,"high":384,"low":377,"close":377,"volume":533},"2026-05-04T00:00:00",931900,{"timestamp":535,"open":373,"high":399,"low":395,"close":395,"volume":536},"2026-05-05T00:00:00",564900,{"timestamp":538,"open":395,"high":395,"low":379,"close":379,"volume":539},"2026-05-06T00:00:00",293700,{"timestamp":541,"open":333,"high":333,"low":190,"close":243,"volume":542},"2026-05-07T00:00:00",1344200,{"timestamp":544,"open":183,"high":208,"low":183,"close":183,"volume":545},"2026-05-10T00:00:00",437900,{"timestamp":547,"open":190,"high":201,"low":179,"close":179,"volume":548},"2026-05-11T00:00:00",198300,{"timestamp":550,"open":197,"high":190,"low":175,"close":12,"volume":551},"2026-05-12T00:00:00",624300,{"timestamp":553,"open":197,"high":183,"low":168,"close":168,"volume":554},"2026-05-13T00:00:00",402800,{"timestamp":556,"open":197,"high":190,"low":12,"close":190,"volume":557},"2026-05-14T00:00:00",408200,{"timestamp":559,"open":190,"high":208,"low":190,"close":208,"volume":560},"2026-05-17T00:00:00",548200,{"timestamp":562,"open":208,"high":379,"low":183,"close":243,"volume":563},"2026-05-18T00:00:00",377600,{"timestamp":565,"open":243,"high":379,"low":243,"close":209,"volume":566},"2026-05-19T00:00:00",232800,{"timestamp":568,"open":268,"high":208,"low":201,"close":208,"volume":569},"2026-05-20T00:00:00",557500,{"timestamp":571,"open":268,"high":268,"low":183,"close":201,"volume":572},"2026-05-21T00:00:00",197500,{"timestamp":574,"open":201,"high":268,"low":201,"close":201,"volume":575},"2026-05-24T00:00:00",147100,{"timestamp":577,"open":183,"high":209,"low":183,"close":201,"volume":578},"2026-05-25T00:00:00",161100,{"timestamp":580,"open":201,"high":209,"low":201,"close":201,"volume":581},"2026-05-26T00:00:00",104400,{"timestamp":583,"open":243,"high":209,"low":201,"close":201,"volume":584},"2026-05-27T00:00:00",171600,{"timestamp":586,"open":201,"high":209,"low":201,"close":209,"volume":566},"2026-05-28T00:00:00",{"timestamp":588,"open":243,"high":209,"low":190,"close":183,"volume":589},"2026-05-31T00:00:00",536000,{"timestamp":591,"open":201,"high":201,"low":183,"close":183,"volume":592},"2026-06-01T00:00:00",86600,{"timestamp":594,"open":183,"high":201,"low":179,"close":179,"volume":595},"2026-06-02T00:00:00",186800,{"timestamp":597,"open":190,"high":201,"low":179,"close":201,"volume":598},"2026-06-04T00:00:00",115500,{"timestamp":600,"open":201,"high":379,"low":179,"close":179,"volume":601},"2026-06-07T00:00:00",767800,{"timestamp":603,"open":179,"high":183,"low":179,"close":179,"volume":604},"2026-06-08T00:00:00",269800,{"timestamp":606,"open":179,"high":183,"low":159,"close":12,"volume":607},"2026-06-09T00:00:00",1900000,{"timestamp":609,"open":12,"high":197,"low":167,"close":175,"volume":610},"2026-06-10T00:00:00",1601500,{"timestamp":612,"open":175,"high":179,"low":62,"close":62,"volume":613},"2026-06-11T00:00:00",1855000,{"timestamp":615,"open":159,"high":168,"low":62,"close":167,"volume":616},"2026-06-14T00:00:00",1464400,{"timestamp":618,"open":175,"high":197,"low":167,"close":163,"volume":619},"2026-06-15T00:00:00",972000,{"timestamp":621,"open":175,"high":179,"low":167,"close":167,"volume":622},"2026-06-16T00:00:00",539200,{"timestamp":624,"open":175,"high":175,"low":167,"close":163,"volume":625},"2026-06-17T00:00:00",291500,{"timestamp":627,"open":167,"high":12,"low":167,"close":167,"volume":628},"2026-06-18T00:00:00",764900,{"timestamp":630,"open":163,"high":190,"low":167,"close":12,"volume":631},"2026-06-21T00:00:00",959300,{"timestamp":633,"open":168,"high":209,"low":159,"close":179,"volume":634},"2026-06-22T00:00:00",3343000,{"timestamp":636,"open":190,"high":201,"low":175,"close":12,"volume":637},"2026-06-23T00:00:00",1117600,{"timestamp":10,"open":106,"high":106,"low":639,"close":640,"volume":641},0.76,0.78,1890900,{"timestamp":643,"open":639,"high":644,"low":645,"close":644,"volume":646},"2026-06-25T00:00:00",0.8,0.73,1484900,{"timestamp":648,"open":649,"high":650,"low":649,"close":651,"volume":652},"2026-06-28T00:00:00",0.79,0.83,0.81,397500,{"timestamp":654,"open":644,"high":651,"low":655,"close":644,"volume":656},"2026-06-29T00:00:00",0.77,549500,{"timestamp":658,"open":640,"high":649,"low":655,"close":655,"volume":659},"2026-06-30T00:00:00",160800,{"timestamp":661,"open":649,"high":644,"low":655,"close":655,"volume":662},"2026-07-01T00:00:00",1036600,{"timestamp":664,"open":655,"high":649,"low":655,"close":640,"volume":665},"2026-07-02T00:00:00",916600,{"timestamp":667,"open":640,"high":649,"low":639,"close":640,"volume":668},"2026-07-05T00:00:00",1422700,{"timestamp":11,"open":640,"high":670,"low":655,"close":640,"volume":671},0.84,1916900,{"timestamp":673,"open":644,"high":650,"low":640,"close":674,"volume":675},"2026-07-07T00:00:00",0.82,1282700,{"timestamp":677,"open":674,"high":674,"low":649,"close":649,"volume":678},"2026-07-08T00:00:00",1124000,{"timestamp":680,"open":649,"high":651,"low":640,"close":649,"volume":681},"2026-07-09T00:00:00",1345700,{"timestamp":683,"open":649,"high":644,"low":655,"close":640,"volume":684},"2026-07-12T00:00:00",512500,{"timestamp":686,"open":649,"high":670,"low":640,"close":670,"volume":687},"2026-07-13T00:00:00",1582000,{"timestamp":689,"open":650,"high":163,"low":651,"close":68,"volume":690},"2026-07-14T00:00:00",1532000,{"timestamp":692,"open":68,"high":159,"low":72,"close":62,"volume":693},"2026-07-15T00:00:00",741500,{"timestamp":695,"open":159,"high":197,"low":63,"close":175,"volume":696},"2026-07-16T00:00:00",2550600,{"timestamp":698,"open":175,"high":12,"low":68,"close":68,"volume":699},"2026-07-19T00:00:00",611700,{"timestamp":701,"open":68,"high":64,"low":644,"close":106,"volume":702},"2026-07-20T00:00:00",1565700,{"timestamp":704,"open":125,"high":106,"low":651,"close":670,"volume":705},"2026-07-21T00:00:00",621600,{"timestamp":707,"open":670,"high":125,"low":651,"close":651,"volume":708},"2026-07-22T00:00:00",299100,{"timestamp":710,"open":651,"high":674,"low":640,"close":644,"volume":711},"2026-07-23T00:00:00",819200,{"timestamp":713,"open":649,"high":651,"low":655,"close":640,"volume":714},"2026-07-26T00:00:00",603700,{"timestamp":716,"open":649,"high":651,"low":645,"close":645,"volume":717},"2026-07-27T00:00:00",2595400,{"timestamp":719,"open":35,"high":35,"low":720,"close":721,"volume":722},"2026-07-28T00:00:00",0.66,0.67,2205700,{"timestamp":724,"open":721,"high":725,"low":726,"close":725,"volume":727},"2026-07-29T00:00:00",0.7,0.63,1908200,{"timestamp":729,"open":730,"high":35,"low":731,"close":725,"volume":732},"2026-07-30T00:00:00",0.69,0.68,751700,{"timestamp":734,"open":735,"high":25,"low":730,"close":645,"volume":736},"2026-08-02T00:00:00",0.71,939300,{"timestamp":738,"open":645,"high":640,"low":645,"close":640,"volume":739},"2026-08-03T00:00:00",1201300,{"timestamp":741,"open":640,"high":644,"low":35,"close":25,"volume":742},"2026-08-04T00:00:00",1138000,{"timestamp":744,"open":25,"high":655,"low":35,"close":25,"volume":745},"2026-08-05T00:00:00",243700,{"timestamp":747,"open":639,"high":644,"low":645,"close":649,"volume":748},"2026-08-06T00:00:00",1312800,{"timestamp":750,"open":649,"high":670,"low":640,"close":650,"volume":751},"2026-08-09T00:00:00",2598800,{"timestamp":753,"open":674,"high":670,"low":640,"close":640,"volume":754},"2026-08-10T00:00:00",1193000,{"timestamp":756,"open":655,"high":670,"low":655,"close":644,"volume":757},"2026-08-11T00:00:00",876000,{"timestamp":759,"open":649,"high":651,"low":649,"close":649,"volume":760},"2026-08-12T00:00:00",279100,{"timestamp":762,"open":644,"high":651,"low":639,"close":639,"volume":763},"2026-08-13T00:00:00",837800,{"timestamp":765,"open":640,"high":650,"low":639,"close":644,"volume":766},"2026-08-16T00:00:00",1319300,{"timestamp":768,"open":651,"high":95,"low":649,"close":670,"volume":769},"2026-08-17T00:00:00",1317500,{"timestamp":771,"open":670,"high":125,"low":644,"close":644,"volume":772},"2026-08-18T00:00:00",1177400,{"timestamp":774,"open":644,"high":674,"low":655,"close":655,"volume":775},"2026-08-19T00:00:00",1408800,{"timestamp":777,"open":640,"high":640,"low":25,"close":655,"volume":778},"2026-08-20T00:00:00",859100,{"timestamp":780,"open":655,"high":644,"low":639,"close":649,"volume":781},"2026-08-23T00:00:00",799700,{"timestamp":783,"open":649,"high":644,"low":655,"close":655,"volume":784},"2026-08-24T00:00:00",251000,{"timestamp":786,"open":655,"high":644,"low":25,"close":25,"volume":787},"2026-08-25T00:00:00",949500,{"timestamp":789,"open":639,"high":655,"low":25,"close":25,"volume":790},"2026-08-26T00:00:00",198200,{"timestamp":792,"open":25,"high":639,"low":793,"close":35,"volume":794},"2026-08-27T00:00:00",0.72,533200,{"timestamp":796,"open":35,"high":649,"low":645,"close":640,"volume":797},"2026-08-30T00:00:00",1281100,{"timestamp":799,"open":655,"high":640,"low":35,"close":35,"volume":800},"2026-08-31T00:00:00",698700,{"timestamp":802,"open":35,"high":639,"low":35,"close":35,"volume":803},"2026-09-01T00:00:00",521100,{"timestamp":805,"open":25,"high":639,"low":35,"close":25,"volume":806},"2026-09-02T00:00:00",252800,{"timestamp":808,"open":639,"high":639,"low":35,"close":25,"volume":809},"2026-09-03T00:00:00",337900,{"timestamp":811,"open":25,"high":644,"low":35,"close":649,"volume":812},"2026-09-07T00:00:00",1890800,{"timestamp":814,"open":655,"high":640,"low":639,"close":655,"volume":815},"2026-09-08T00:00:00",480000,{"timestamp":817,"open":639,"high":640,"low":25,"close":655,"volume":818},"2026-09-09T00:00:00",569900,{"timestamp":820,"open":640,"high":649,"low":655,"close":655,"volume":821},"2026-09-10T00:00:00",542400,{"timestamp":823,"open":655,"high":655,"low":25,"close":639,"volume":824},"2026-09-13T00:00:00",673800,{"timestamp":826,"open":25,"high":655,"low":25,"close":25,"volume":827},"2026-09-14T00:00:00",414700,{"timestamp":829,"open":25,"high":639,"low":35,"close":25,"volume":830},"2026-09-15T00:00:00",271500,{"timestamp":832,"open":25,"high":644,"low":25,"close":640,"volume":833},"2026-09-16T00:00:00",727300,{"timestamp":835,"open":640,"high":640,"low":639,"close":655,"volume":836},"2026-09-17T00:00:00",385400,{"timestamp":838,"open":655,"high":640,"low":25,"close":25,"volume":839},"2026-09-20T00:00:00",370400,{"timestamp":841,"open":25,"high":655,"low":35,"close":35,"volume":842},"2026-09-21T00:00:00",223000,{"timestamp":844,"open":25,"high":639,"low":35,"close":35,"volume":845},"2026-09-22T00:00:00",277200,{"timestamp":847,"open":35,"high":25,"low":35,"close":25,"volume":848},"2026-09-23T00:00:00",535200,[]]