[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fm8HUWWFmq6_KbrY52tMFpkP3sP4uBqb2fdCtbDdx6Go":3,"$fKIB3Z78XgscHCS9FDMMNST3FiLLGsCIcLkA_fWxdtpo":46,"$fHkXcjFPMhOY3kQT0aieDXBJGDTtO2RqNiw-AYCfkBl0":62},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"EPAR3","epar3","stock","Embpar Participacoes S.A.","Embpar Participações","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.31,0.01,0.7692,"BRL","2026-09-24T21:09:08Z",{"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},-0.015,2.737,0,66.79,-87.33,0.48,-25.87,-776.15,8.9,10090000,-13000,-0.53,0.38,-0.38,-9.65,-34.39,97.82,762.31,-0.24,4.69,0.4286,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","VIVT3",{"items":47,"totalItens":59,"success":60,"errors":61,"limitReached":59},[48,54],{"type":49,"category":7,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":52,"status":53},3,100,"2023-10-18T00:00:00","2023-12-19T00:00:00",1,{"type":20,"category":55,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":53},"cash",0.874798,"2025-04-29T00:00:00","2025-05-30T00:00:00",null,true,[],{"items":63,"totalItens":59,"success":60,"errors":926,"limitReached":59},[64,69,75,81,87,90,95,99,102,107,112,118,121,124,128,132,135,139,143,146,149,154,159,163,167,169,172,176,180,184,187,190,194,197,200,203,207,211,214,217,221,224,227,229,232,237,240,243,245,248,251,253,258,262,265,269,272,274,276,279,281,283,286,290,292,298,302,304,307,311,314,317,322,326,329,332,335,340,344,348,353,357,360,363,366,371,376,381,386,390,395,400,405,408,410,413,417,419,422,427,432,438,443,447,451,455,459,462,465,469,472,474,477,479,481,484,490,495,500,502,506,511,516,520,526,531,536,541,545,547,551,555,559,564,566,570,576,581,584,589,593,597,602,606,611,615,618,621,624,626,630,635,640,646,650,653,656,660,667,671,674,678,680,686,690,696,700,706,712,715,719,723,725,728,733,737,740,744,746,749,751,754,757,760,763,765,767,770,773,776,779,783,785,790,794,800,805,811,814,817,822,825,827,829,831,833,836,838,840,842,846,848,850,853,857,861,863,865,867,869,871,873,875,878,880,882,884,886,888,890,892,894,896,898,901,903,905,907,909,911,913,915,918,921,924],{"timestamp":65,"open":66,"high":66,"low":67,"close":67,"volume":68},"2025-09-25T00:00:00",4.48,4.41,300,{"timestamp":70,"open":71,"high":72,"low":73,"close":73,"volume":74},"2025-09-28T00:00:00",4.42,4.51,4.31,17900,{"timestamp":76,"open":77,"high":78,"low":77,"close":79,"volume":80},"2025-09-29T00:00:00",4.36,4.44,4.37,10500,{"timestamp":82,"open":83,"high":84,"low":85,"close":84,"volume":86},"2025-09-30T00:00:00",4.43,4.45,4.39,2100,{"timestamp":88,"open":77,"high":84,"low":77,"close":83,"volume":89},"2025-10-01T00:00:00",5000,{"timestamp":91,"open":92,"high":93,"low":92,"close":93,"volume":94},"2025-10-02T00:00:00",4.4,4.46,1000,{"timestamp":96,"open":93,"high":97,"low":67,"close":93,"volume":98},"2025-10-05T00:00:00",4.47,3900,{"timestamp":100,"open":83,"high":93,"low":67,"close":93,"volume":101},"2025-10-06T00:00:00",500,{"timestamp":103,"open":97,"high":104,"low":105,"close":104,"volume":106},"2025-10-07T00:00:00",4.67,4.38,17700,{"timestamp":108,"open":37,"high":109,"low":105,"close":110,"volume":111},"2025-10-08T00:00:00",4.88,4.52,50600,{"timestamp":113,"open":114,"high":114,"low":115,"close":116,"volume":117},"2025-10-09T00:00:00",4.57,4.3,4.35,33200,{"timestamp":119,"open":79,"high":66,"low":116,"close":83,"volume":120},"2025-10-12T00:00:00",4600,{"timestamp":122,"open":78,"high":78,"low":77,"close":85,"volume":123},"2025-10-13T00:00:00",4000,{"timestamp":125,"open":85,"high":126,"low":85,"close":85,"volume":127},"2025-10-14T00:00:00",4.49,1100,{"timestamp":129,"open":92,"high":130,"low":116,"close":92,"volume":131},"2025-10-15T00:00:00",4.5,9500,{"timestamp":133,"open":84,"high":84,"low":105,"close":105,"volume":134},"2025-10-16T00:00:00",4100,{"timestamp":136,"open":85,"high":71,"low":137,"close":92,"volume":138},"2025-10-19T00:00:00",4.34,6500,{"timestamp":140,"open":85,"high":85,"low":141,"close":141,"volume":142},"2025-10-20T00:00:00",4.33,4700,{"timestamp":144,"open":141,"high":137,"low":115,"close":115,"volume":145},"2025-10-21T00:00:00",13900,{"timestamp":147,"open":105,"high":105,"low":116,"close":116,"volume":148},"2025-10-22T00:00:00",6100,{"timestamp":150,"open":116,"high":116,"low":151,"close":152,"volume":153},"2025-10-23T00:00:00",4.21,4.28,30600,{"timestamp":155,"open":141,"high":85,"low":156,"close":157,"volume":158},"2025-10-26T00:00:00",4.25,4.26,8800,{"timestamp":160,"open":116,"high":116,"low":161,"close":152,"volume":162},"2025-10-27T00:00:00",4.27,1900,{"timestamp":164,"open":165,"high":137,"low":161,"close":161,"volume":166},"2025-10-28T00:00:00",4.32,17500,{"timestamp":168,"open":115,"high":115,"low":152,"close":152,"volume":123},"2025-10-29T00:00:00",{"timestamp":170,"open":161,"high":152,"low":171,"close":156,"volume":145},"2025-10-30T00:00:00",4.22,{"timestamp":173,"open":157,"high":157,"low":174,"close":174,"volume":175},"2025-11-02T00:00:00",4.2,10100,{"timestamp":177,"open":151,"high":115,"low":178,"close":115,"volume":179},"2025-11-03T00:00:00",4.16,10800,{"timestamp":181,"open":182,"high":182,"low":156,"close":156,"volume":183},"2025-11-04T00:00:00",4.29,4900,{"timestamp":185,"open":157,"high":115,"low":156,"close":161,"volume":186},"2025-11-05T00:00:00",5600,{"timestamp":188,"open":156,"high":152,"low":156,"close":161,"volume":189},"2025-11-06T00:00:00",700,{"timestamp":191,"open":161,"high":165,"low":192,"close":165,"volume":193},"2025-11-09T00:00:00",4.23,8100,{"timestamp":195,"open":165,"high":105,"low":115,"close":137,"volume":196},"2025-11-10T00:00:00",9900,{"timestamp":198,"open":105,"high":105,"low":115,"close":141,"volume":199},"2025-11-11T00:00:00",3100,{"timestamp":201,"open":115,"high":165,"low":151,"close":171,"volume":202},"2025-11-12T00:00:00",3600,{"timestamp":204,"open":171,"high":205,"low":178,"close":192,"volume":206},"2025-11-13T00:00:00",4.24,7500,{"timestamp":208,"open":205,"high":157,"low":209,"close":151,"volume":210},"2025-11-16T00:00:00",4.18,5400,{"timestamp":212,"open":174,"high":161,"low":209,"close":174,"volume":213},"2025-11-17T00:00:00",14800,{"timestamp":215,"open":209,"high":192,"low":209,"close":171,"volume":216},"2025-11-18T00:00:00",3300,{"timestamp":218,"open":205,"high":205,"low":219,"close":219,"volume":220},"2025-11-20T00:00:00",4.19,7200,{"timestamp":222,"open":192,"high":156,"low":178,"close":174,"volume":223},"2025-11-23T00:00:00",11800,{"timestamp":225,"open":151,"high":161,"low":209,"close":171,"volume":226},"2025-11-24T00:00:00",28400,{"timestamp":228,"open":219,"high":156,"low":219,"close":192,"volume":138},"2025-11-25T00:00:00",{"timestamp":230,"open":205,"high":205,"low":209,"close":219,"volume":231},"2025-11-26T00:00:00",7100,{"timestamp":233,"open":192,"high":182,"low":234,"close":235,"volume":236},"2025-11-27T00:00:00",4,4.17,63100,{"timestamp":238,"open":171,"high":157,"low":178,"close":209,"volume":239},"2025-11-30T00:00:00",2200,{"timestamp":241,"open":174,"high":174,"low":178,"close":219,"volume":242},"2025-12-01T00:00:00",11000,{"timestamp":244,"open":205,"high":205,"low":235,"close":192,"volume":231},"2025-12-02T00:00:00",{"timestamp":246,"open":174,"high":174,"low":178,"close":219,"volume":247},"2025-12-03T00:00:00",9000,{"timestamp":249,"open":174,"high":156,"low":209,"close":209,"volume":250},"2025-12-04T00:00:00",22000,{"timestamp":252,"open":174,"high":174,"low":235,"close":235,"volume":127},"2025-12-07T00:00:00",{"timestamp":254,"open":171,"high":171,"low":255,"close":256,"volume":257},"2025-12-08T00:00:00",4.05,4.11,23300,{"timestamp":259,"open":178,"high":171,"low":260,"close":235,"volume":261},"2025-12-09T00:00:00",4.14,20700,{"timestamp":263,"open":171,"high":192,"low":209,"close":209,"volume":264},"2025-12-10T00:00:00",5200,{"timestamp":266,"open":192,"high":192,"low":267,"close":219,"volume":268},"2025-12-11T00:00:00",4.07,62800,{"timestamp":270,"open":171,"high":171,"low":256,"close":209,"volume":271},"2025-12-14T00:00:00",30300,{"timestamp":273,"open":209,"high":174,"low":209,"close":209,"volume":94},"2025-12-15T00:00:00",{"timestamp":275,"open":174,"high":174,"low":235,"close":209,"volume":206},"2025-12-16T00:00:00",{"timestamp":277,"open":151,"high":156,"low":219,"close":156,"volume":278},"2025-12-17T00:00:00",1600,{"timestamp":280,"open":157,"high":182,"low":205,"close":182,"volume":206},"2025-12-18T00:00:00",{"timestamp":282,"open":115,"high":115,"low":192,"close":192,"volume":231},"2025-12-21T00:00:00",{"timestamp":284,"open":219,"high":161,"low":219,"close":219,"volume":285},"2025-12-22T00:00:00",6700,{"timestamp":287,"open":219,"high":192,"low":288,"close":178,"volume":289},"2025-12-25T00:00:00",4.1,17000,{"timestamp":291,"open":171,"high":171,"low":256,"close":256,"volume":186},"2025-12-28T00:00:00",{"timestamp":293,"open":294,"high":151,"low":295,"close":296,"volume":297},"2025-12-29T00:00:00",4.12,4.03,4.04,25400,{"timestamp":299,"open":296,"high":300,"low":234,"close":295,"volume":301},"2026-01-01T00:00:00",4.13,27800,{"timestamp":303,"open":295,"high":288,"low":295,"close":296,"volume":264},"2026-01-04T00:00:00",{"timestamp":305,"open":295,"high":267,"low":295,"close":255,"volume":306},"2026-01-05T00:00:00",12200,{"timestamp":308,"open":296,"high":296,"low":309,"close":309,"volume":310},"2026-01-06T00:00:00",4.01,7600,{"timestamp":312,"open":313,"high":313,"low":295,"close":295,"volume":89},"2026-01-07T00:00:00",4.08,{"timestamp":315,"open":234,"high":267,"low":234,"close":295,"volume":316},"2026-01-08T00:00:00",5800,{"timestamp":318,"open":309,"high":319,"low":320,"close":234,"volume":321},"2026-01-11T00:00:00",4.02,3.97,18500,{"timestamp":323,"open":324,"high":319,"low":324,"close":319,"volume":325},"2026-01-12T00:00:00",3.98,7300,{"timestamp":327,"open":319,"high":319,"low":234,"close":234,"volume":328},"2026-01-13T00:00:00",1400,{"timestamp":330,"open":234,"high":319,"low":324,"close":319,"volume":331},"2026-01-14T00:00:00",2900,{"timestamp":333,"open":324,"high":309,"low":320,"close":324,"volume":334},"2026-01-15T00:00:00",14900,{"timestamp":336,"open":320,"high":337,"low":338,"close":337,"volume":339},"2026-01-18T00:00:00",3.99,3.95,11400,{"timestamp":341,"open":338,"high":337,"low":342,"close":342,"volume":343},"2026-01-19T00:00:00",3.92,4200,{"timestamp":345,"open":342,"high":324,"low":342,"close":346,"volume":347},"2026-01-20T00:00:00",3.94,2500,{"timestamp":349,"open":320,"high":320,"low":350,"close":351,"volume":352},"2026-01-21T00:00:00",3.86,3.93,44700,{"timestamp":354,"open":351,"high":346,"low":355,"close":342,"volume":356},"2026-01-22T00:00:00",3.88,16600,{"timestamp":358,"open":351,"high":351,"low":355,"close":359,"volume":175},"2026-01-25T00:00:00",3.89,{"timestamp":361,"open":359,"high":342,"low":359,"close":362,"volume":142},"2026-01-26T00:00:00",3.9,{"timestamp":364,"open":355,"high":342,"low":365,"close":362,"volume":271},"2026-01-27T00:00:00",3.81,{"timestamp":367,"open":368,"high":362,"low":368,"close":369,"volume":370},"2026-01-28T00:00:00",3.83,3.85,31700,{"timestamp":372,"open":373,"high":374,"low":373,"close":374,"volume":375},"2026-02-01T00:00:00",3.7,3.74,800,{"timestamp":377,"open":378,"high":378,"low":379,"close":373,"volume":380},"2026-02-02T00:00:00",3.77,3.65,6400,{"timestamp":382,"open":383,"high":383,"low":384,"close":384,"volume":385},"2026-02-03T00:00:00",3.73,3.71,8900,{"timestamp":387,"open":388,"high":384,"low":389,"close":389,"volume":148},"2026-02-05T00:00:00",3.63,3.61,{"timestamp":391,"open":383,"high":383,"low":392,"close":393,"volume":394},"2026-02-08T00:00:00",3.64,3.66,3400,{"timestamp":396,"open":379,"high":393,"low":397,"close":398,"volume":399},"2026-02-09T00:00:00",3.51,3.53,44200,{"timestamp":401,"open":402,"high":403,"low":404,"close":404,"volume":210},"2026-02-10T00:00:00",3.57,3.59,3.55,{"timestamp":406,"open":404,"high":403,"low":404,"close":407,"volume":98},"2026-02-11T00:00:00",3.56,{"timestamp":409,"open":384,"high":384,"low":388,"close":393,"volume":183},"2026-02-12T00:00:00",{"timestamp":411,"open":412,"high":412,"low":412,"close":412,"volume":20},"2026-02-17T00:00:00",3.62,{"timestamp":414,"open":384,"high":384,"low":415,"close":379,"volume":416},"2026-02-18T00:00:00",3.58,6900,{"timestamp":418,"open":404,"high":393,"low":404,"close":412,"volume":264},"2026-02-19T00:00:00",{"timestamp":420,"open":373,"high":373,"low":397,"close":397,"volume":421},"2026-02-22T00:00:00",7400,{"timestamp":423,"open":424,"high":402,"low":425,"close":398,"volume":426},"2026-02-23T00:00:00",3.54,3.49,21400,{"timestamp":428,"open":429,"high":403,"low":430,"close":430,"volume":431},"2026-02-24T00:00:00",3.52,3.48,16500,{"timestamp":433,"open":434,"high":434,"low":435,"close":436,"volume":437},"2026-02-25T00:00:00",3.5,3.43,3.46,24600,{"timestamp":439,"open":436,"high":440,"low":441,"close":442,"volume":385},"2026-02-26T00:00:00",3.47,3.44,3.45,{"timestamp":444,"open":436,"high":436,"low":445,"close":441,"volume":446},"2026-03-01T00:00:00",3.42,12900,{"timestamp":448,"open":441,"high":441,"low":449,"close":449,"volume":450},"2026-03-02T00:00:00",3.35,10700,{"timestamp":452,"open":453,"high":429,"low":453,"close":435,"volume":454},"2026-03-03T00:00:00",3.32,3000,{"timestamp":456,"open":440,"high":440,"low":457,"close":445,"volume":458},"2026-03-04T00:00:00",3.36,600,{"timestamp":460,"open":449,"high":403,"low":449,"close":403,"volume":461},"2026-03-05T00:00:00",2700,{"timestamp":463,"open":415,"high":415,"low":441,"close":441,"volume":464},"2026-03-08T00:00:00",200,{"timestamp":466,"open":430,"high":403,"low":467,"close":403,"volume":468},"2026-03-09T00:00:00",3.4,1500,{"timestamp":470,"open":403,"high":403,"low":425,"close":425,"volume":471},"2026-03-10T00:00:00",3200,{"timestamp":473,"open":434,"high":434,"low":445,"close":441,"volume":101},"2026-03-11T00:00:00",{"timestamp":475,"open":436,"high":440,"low":467,"close":467,"volume":476},"2026-03-12T00:00:00",2000,{"timestamp":478,"open":467,"high":440,"low":467,"close":441,"volume":394},"2026-03-15T00:00:00",{"timestamp":480,"open":430,"high":430,"low":430,"close":430,"volume":20},"2026-03-16T00:00:00",{"timestamp":482,"open":467,"high":467,"low":483,"close":483,"volume":220},"2026-03-18T00:00:00",3.33,{"timestamp":485,"open":483,"high":486,"low":487,"close":488,"volume":489},"2026-03-19T00:00:00",3.37,3.25,3.26,19300,{"timestamp":491,"open":492,"high":493,"low":487,"close":487,"volume":494},"2026-03-22T00:00:00",3.29,3.3,6000,{"timestamp":496,"open":488,"high":488,"low":497,"close":498,"volume":499},"2026-03-23T00:00:00",3.21,3.22,19800,{"timestamp":501,"open":498,"high":487,"low":497,"close":497,"volume":166},"2026-03-24T00:00:00",{"timestamp":503,"open":498,"high":487,"low":504,"close":504,"volume":505},"2026-03-25T00:00:00",3.16,7000,{"timestamp":507,"open":508,"high":509,"low":510,"close":510,"volume":179},"2026-03-26T00:00:00",3.17,3.2,3.05,{"timestamp":512,"open":510,"high":513,"low":514,"close":514,"volume":515},"2026-03-29T00:00:00",3.08,3.04,4500,{"timestamp":517,"open":510,"high":518,"low":49,"close":519,"volume":289},"2026-03-30T00:00:00",3.09,3.03,{"timestamp":521,"open":522,"high":514,"low":523,"close":524,"volume":525},"2026-03-31T00:00:00",3.01,2.92,2.96,29800,{"timestamp":527,"open":528,"high":528,"low":529,"close":523,"volume":530},"2026-04-01T00:00:00",2.97,2.9,17600,{"timestamp":532,"open":533,"high":534,"low":529,"close":523,"volume":535},"2026-04-05T00:00:00",2.93,3.07,42700,{"timestamp":537,"open":538,"high":538,"low":539,"close":539,"volume":540},"2026-04-06T00:00:00",2.95,2.91,8200,{"timestamp":542,"open":539,"high":510,"low":543,"close":539,"volume":544},"2026-04-07T00:00:00",2.89,13400,{"timestamp":546,"open":49,"high":522,"low":538,"close":538,"volume":134},"2026-04-08T00:00:00",{"timestamp":548,"open":533,"high":549,"low":543,"close":529,"volume":550},"2026-04-09T00:00:00",2.99,11300,{"timestamp":552,"open":533,"high":553,"low":529,"close":533,"volume":554},"2026-04-12T00:00:00",2.94,4300,{"timestamp":556,"open":553,"high":557,"low":543,"close":553,"volume":558},"2026-04-13T00:00:00",3.06,8500,{"timestamp":560,"open":529,"high":524,"low":561,"close":562,"volume":563},"2026-04-14T00:00:00",2.83,2.85,19600,{"timestamp":565,"open":529,"high":529,"low":561,"close":561,"volume":446},"2026-04-15T00:00:00",{"timestamp":567,"open":562,"high":568,"low":569,"close":569,"volume":489},"2026-04-16T00:00:00",2.86,2.73,{"timestamp":571,"open":569,"high":572,"low":573,"close":574,"volume":575},"2026-04-19T00:00:00",2.79,2.68,2.72,12600,{"timestamp":577,"open":574,"high":578,"low":579,"close":579,"volume":580},"2026-04-21T00:00:00",2.75,2.7,10400,{"timestamp":582,"open":574,"high":578,"low":579,"close":583,"volume":120},"2026-04-22T00:00:00",2.71,{"timestamp":585,"open":586,"high":586,"low":587,"close":587,"volume":588},"2026-04-23T00:00:00",2.76,2.69,23100,{"timestamp":590,"open":579,"high":586,"low":591,"close":573,"volume":592},"2026-04-26T00:00:00",2.67,16200,{"timestamp":594,"open":573,"high":587,"low":595,"close":595,"volume":596},"2026-04-27T00:00:00",2.66,2600,{"timestamp":598,"open":573,"high":573,"low":599,"close":600,"volume":601},"2026-04-28T00:00:00",2.6,2.64,40200,{"timestamp":603,"open":591,"high":604,"low":605,"close":605,"volume":134},"2026-04-29T00:00:00",2.74,2.61,{"timestamp":607,"open":605,"high":579,"low":608,"close":609,"volume":610},"2026-05-03T00:00:00",2.53,2.57,15200,{"timestamp":612,"open":613,"high":613,"low":614,"close":614,"volume":86},"2026-05-04T00:00:00",2.58,2.56,{"timestamp":616,"open":599,"high":599,"low":617,"close":617,"volume":515},"2026-05-05T00:00:00",2.54,{"timestamp":619,"open":608,"high":599,"low":608,"close":620,"volume":380},"2026-05-06T00:00:00",2.55,{"timestamp":622,"open":620,"high":613,"low":608,"close":608,"volume":623},"2026-05-07T00:00:00",5100,{"timestamp":625,"open":608,"high":608,"low":608,"close":608,"volume":94},"2026-05-10T00:00:00",{"timestamp":627,"open":608,"high":608,"low":628,"close":629,"volume":261},"2026-05-11T00:00:00",2.42,2.47,{"timestamp":631,"open":632,"high":632,"low":633,"close":633,"volume":634},"2026-05-12T00:00:00",2.41,2.32,19000,{"timestamp":636,"open":637,"high":637,"low":633,"close":638,"volume":639},"2026-05-13T00:00:00",2.4,2.36,900,{"timestamp":641,"open":642,"high":642,"low":643,"close":644,"volume":645},"2026-05-14T00:00:00",2.33,2.27,2.28,8400,{"timestamp":647,"open":644,"high":648,"low":644,"close":649,"volume":89},"2026-05-17T00:00:00",2.39,2.29,{"timestamp":651,"open":652,"high":652,"low":643,"close":652,"volume":476},"2026-05-18T00:00:00",2.3,{"timestamp":654,"open":652,"high":652,"low":652,"close":652,"volume":655},"2026-05-19T00:00:00",400,{"timestamp":657,"open":652,"high":652,"low":658,"close":659,"volume":499},"2026-05-20T00:00:00",2.14,2.2,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-05-21T00:00:00",2.16,2.19,2.01,2.03,32600,{"timestamp":668,"open":669,"high":665,"low":664,"close":665,"volume":670},"2026-05-24T00:00:00",2.02,16800,{"timestamp":672,"open":673,"high":673,"low":664,"close":664,"volume":120},"2026-05-25T00:00:00",2.17,{"timestamp":675,"open":669,"high":676,"low":677,"close":676,"volume":554},"2026-05-26T00:00:00",2.12,2,{"timestamp":679,"open":664,"high":664,"low":664,"close":664,"volume":189},"2026-05-27T00:00:00",{"timestamp":681,"open":682,"high":683,"low":684,"close":684,"volume":685},"2026-05-28T00:00:00",1.96,2.05,1.92,12500,{"timestamp":687,"open":684,"high":677,"low":684,"close":688,"volume":689},"2026-05-31T00:00:00",1.97,3800,{"timestamp":691,"open":692,"high":693,"low":694,"close":694,"volume":695},"2026-06-01T00:00:00",1.94,2.04,1.88,14200,{"timestamp":697,"open":698,"high":698,"low":694,"close":699,"volume":186},"2026-06-02T00:00:00",1.99,1.9,{"timestamp":701,"open":702,"high":702,"low":703,"close":704,"volume":705},"2026-06-04T00:00:00",1.93,1.71,1.75,14500,{"timestamp":707,"open":708,"high":709,"low":710,"close":703,"volume":711},"2026-06-07T00:00:00",1.76,1.8,1.7,13600,{"timestamp":713,"open":714,"high":714,"low":703,"close":703,"volume":316},"2026-06-08T00:00:00",1.72,{"timestamp":716,"open":717,"high":704,"low":703,"close":717,"volume":718},"2026-06-09T00:00:00",1.73,3500,{"timestamp":720,"open":721,"high":709,"low":717,"close":722,"volume":331},"2026-06-10T00:00:00",1.79,1.77,{"timestamp":724,"open":708,"high":708,"low":710,"close":710,"volume":343},"2026-06-11T00:00:00",{"timestamp":726,"open":703,"high":727,"low":703,"close":704,"volume":385},"2026-06-14T00:00:00",1.83,{"timestamp":729,"open":730,"high":731,"low":703,"close":717,"volume":732},"2026-06-15T00:00:00",1.74,1.78,1700,{"timestamp":734,"open":714,"high":714,"low":735,"close":714,"volume":736},"2026-06-16T00:00:00",1.68,9700,{"timestamp":738,"open":714,"high":714,"low":735,"close":714,"volume":739},"2026-06-17T00:00:00",6600,{"timestamp":741,"open":730,"high":730,"low":735,"close":742,"volume":743},"2026-06-18T00:00:00",1.69,1200,{"timestamp":745,"open":742,"high":742,"low":742,"close":742,"volume":162},"2026-06-21T00:00:00",{"timestamp":747,"open":742,"high":710,"low":748,"close":748,"volume":162},"2026-06-22T00:00:00",1.67,{"timestamp":750,"open":748,"high":714,"low":748,"close":710,"volume":464},"2026-06-23T00:00:00",{"timestamp":752,"open":748,"high":717,"low":748,"close":742,"volume":753},"2026-06-24T00:00:00",2400,{"timestamp":755,"open":703,"high":703,"low":756,"close":756,"volume":202},"2026-06-25T00:00:00",1.64,{"timestamp":758,"open":759,"high":710,"low":759,"close":710,"volume":461},"2026-06-28T00:00:00",1.62,{"timestamp":761,"open":742,"high":717,"low":762,"close":762,"volume":316},"2026-06-29T00:00:00",1.63,{"timestamp":764,"open":717,"high":717,"low":759,"close":714,"volume":142},"2026-06-30T00:00:00",{"timestamp":766,"open":735,"high":742,"low":735,"close":742,"volume":464},"2026-07-01T00:00:00",{"timestamp":768,"open":710,"high":703,"low":710,"close":703,"volume":769},"2026-07-02T00:00:00",1300,{"timestamp":771,"open":714,"high":714,"low":735,"close":742,"volume":772},"2026-07-05T00:00:00",1800,{"timestamp":774,"open":703,"high":703,"low":775,"close":775,"volume":554},"2026-07-06T00:00:00",1.66,{"timestamp":777,"open":735,"high":710,"low":778,"close":742,"volume":505},"2026-07-07T00:00:00",1.61,{"timestamp":780,"open":781,"high":710,"low":756,"close":756,"volume":782},"2026-07-08T00:00:00",1.65,5500,{"timestamp":784,"open":781,"high":781,"low":759,"close":759,"volume":347},"2026-07-09T00:00:00",{"timestamp":786,"open":787,"high":787,"low":788,"close":788,"volume":789},"2026-07-12T00:00:00",1.57,1.5,41700,{"timestamp":791,"open":778,"high":778,"low":792,"close":793,"volume":123},"2026-07-13T00:00:00",1.49,1.51,{"timestamp":795,"open":796,"high":796,"low":797,"close":798,"volume":799},"2026-07-14T00:00:00",1.55,1.46,1.48,9200,{"timestamp":801,"open":802,"high":797,"low":803,"close":803,"volume":804},"2026-07-15T00:00:00",1.45,1.37,22700,{"timestamp":806,"open":807,"high":808,"low":809,"close":809,"volume":810},"2026-07-16T00:00:00",1.36,1.38,1.35,6300,{"timestamp":812,"open":12,"high":813,"low":12,"close":809,"volume":416},"2026-07-19T00:00:00",1.41,{"timestamp":815,"open":809,"high":808,"low":816,"close":808,"volume":494},"2026-07-20T00:00:00",1.32,{"timestamp":818,"open":807,"high":819,"low":820,"close":12,"volume":821},"2026-07-21T00:00:00",1.4,1.3,26800,{"timestamp":823,"open":808,"high":808,"low":824,"close":809,"volume":189},"2026-07-22T00:00:00",1.34,{"timestamp":826,"open":809,"high":807,"low":12,"close":824,"volume":278},"2026-07-23T00:00:00",{"timestamp":828,"open":824,"high":807,"low":824,"close":809,"volume":347},"2026-07-26T00:00:00",{"timestamp":830,"open":803,"high":803,"low":809,"close":809,"volume":199},"2026-07-27T00:00:00",{"timestamp":832,"open":807,"high":807,"low":12,"close":12,"volume":264},"2026-07-28T00:00:00",{"timestamp":834,"open":12,"high":816,"low":820,"close":12,"volume":835},"2026-07-29T00:00:00",6200,{"timestamp":837,"open":816,"high":816,"low":12,"close":816,"volume":772},"2026-07-30T00:00:00",{"timestamp":839,"open":824,"high":807,"low":12,"close":807,"volume":127},"2026-08-02T00:00:00",{"timestamp":841,"open":809,"high":809,"low":816,"close":809,"volume":239},"2026-08-03T00:00:00",{"timestamp":843,"open":809,"high":802,"low":809,"close":844,"volume":845},"2026-08-04T00:00:00",1.42,15900,{"timestamp":847,"open":819,"high":819,"low":809,"close":807,"volume":189},"2026-08-05T00:00:00",{"timestamp":849,"open":809,"high":813,"low":12,"close":12,"volume":450},"2026-08-06T00:00:00",{"timestamp":851,"open":844,"high":844,"low":820,"close":820,"volume":852},"2026-08-09T00:00:00",10300,{"timestamp":854,"open":816,"high":855,"low":12,"close":12,"volume":856},"2026-08-10T00:00:00",1.33,4400,{"timestamp":858,"open":816,"high":859,"low":820,"close":820,"volume":860},"2026-08-11T00:00:00",1.39,11100,{"timestamp":862,"open":12,"high":824,"low":12,"close":816,"volume":639},"2026-08-12T00:00:00",{"timestamp":864,"open":824,"high":824,"low":824,"close":824,"volume":464},"2026-08-13T00:00:00",{"timestamp":866,"open":824,"high":824,"low":12,"close":12,"volume":769},"2026-08-16T00:00:00",{"timestamp":868,"open":12,"high":844,"low":12,"close":816,"volume":343},"2026-08-17T00:00:00",{"timestamp":870,"open":855,"high":855,"low":12,"close":816,"volume":732},"2026-08-18T00:00:00",{"timestamp":872,"open":816,"high":809,"low":12,"close":824,"volume":743},"2026-08-19T00:00:00",{"timestamp":874,"open":824,"high":813,"low":12,"close":12,"volume":799},"2026-08-20T00:00:00",{"timestamp":876,"open":855,"high":824,"low":855,"close":855,"volume":877},"2026-08-23T00:00:00",6800,{"timestamp":879,"open":816,"high":803,"low":12,"close":12,"volume":123},"2026-08-24T00:00:00",{"timestamp":881,"open":816,"high":809,"low":12,"close":809,"volume":328},"2026-08-25T00:00:00",{"timestamp":883,"open":816,"high":807,"low":816,"close":824,"volume":68},"2026-08-26T00:00:00",{"timestamp":885,"open":855,"high":859,"low":855,"close":855,"volume":328},"2026-08-27T00:00:00",{"timestamp":887,"open":816,"high":808,"low":12,"close":12,"volume":554},"2026-08-30T00:00:00",{"timestamp":889,"open":807,"high":807,"low":807,"close":807,"volume":20},"2026-08-31T00:00:00",{"timestamp":891,"open":855,"high":803,"low":816,"close":807,"volume":142},"2026-09-01T00:00:00",{"timestamp":893,"open":808,"high":808,"low":855,"close":824,"volume":454},"2026-09-02T00:00:00",{"timestamp":895,"open":12,"high":807,"low":12,"close":809,"volume":476},"2026-09-03T00:00:00",{"timestamp":897,"open":807,"high":807,"low":855,"close":809,"volume":554},"2026-09-07T00:00:00",{"timestamp":899,"open":855,"high":824,"low":12,"close":12,"volume":900},"2026-09-08T00:00:00",10900,{"timestamp":902,"open":12,"high":824,"low":12,"close":824,"volume":639},"2026-09-09T00:00:00",{"timestamp":904,"open":824,"high":809,"low":12,"close":12,"volume":193},"2026-09-10T00:00:00",{"timestamp":906,"open":816,"high":809,"low":816,"close":824,"volume":127},"2026-09-13T00:00:00",{"timestamp":908,"open":12,"high":807,"low":12,"close":816,"volume":375},"2026-09-14T00:00:00",{"timestamp":910,"open":816,"high":824,"low":816,"close":824,"volume":375},"2026-09-15T00:00:00",{"timestamp":912,"open":824,"high":824,"low":824,"close":824,"volume":50},"2026-09-16T00:00:00",{"timestamp":914,"open":855,"high":855,"low":12,"close":855,"volume":278},"2026-09-17T00:00:00",{"timestamp":916,"open":12,"high":803,"low":820,"close":824,"volume":917},"2026-09-20T00:00:00",26500,{"timestamp":919,"open":12,"high":855,"low":12,"close":12,"volume":920},"2026-09-21T00:00:00",18200,{"timestamp":922,"open":12,"high":816,"low":820,"close":820,"volume":923},"2026-09-22T00:00:00",14100,{"timestamp":925,"open":12,"high":824,"low":12,"close":12,"volume":148},"2026-09-23T00:00:00",[]]