[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdgfWac_D3qvIFqGuV8mnto35XLbaD4qNq1HPGy9FIhI":3,"$fxEKJsW9QIZcCwYbYi5BOGFmQS-NOByDtm-BlxBMZkR0":8,"$f0pwp6LBUp4-wP4jwQyNtKETynfkZQjER66CHX76lT04":49},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":42,"relatedTickers":43},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"INEP3","inep3","stock","Inepar S.A. Industria E Construcoes","Inepar","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},1.32,0.01,0.7634,"BRL","2026-09-24T21:09:30Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":5},-4.953,-33.172,0,-0.27,-0.04,-0.55,-5.55,11.66,942644000,-169950000,14.93,27.8,-78.8,-3341.15,-2105.2,-12.99,-4.99,-0.47,0.13,[],[44,45,46,47,48],"FLRY3","RDOR3","QUAL3","ODPV3","CTKA3",{"items":50,"totalItens":5,"success":6,"errors":889,"limitReached":5},[51,57,62,67,72,77,81,86,90,94,99,105,111,116,119,122,125,128,131,134,139,143,148,152,156,160,163,167,171,174,178,182,186,189,192,195,199,202,205,208,211,214,217,220,223,226,229,233,236,239,242,245,248,253,256,259,263,267,270,273,276,279,282,285,288,291,296,299,302,305,310,313,315,319,322,324,327,331,334,337,340,343,346,350,355,360,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,412,415,418,421,423,426,429,432,434,436,439,442,445,447,450,453,456,459,462,465,468,472,477,481,485,491,497,503,509,512,518,520,524,529,532,535,539,542,545,548,553,557,562,568,573,579,586,591,598,602,607,612,616,620,624,629,632,635,639,642,644,648,652,656,660,662,665,668,671,674,678,681,683,685,688,691,694,697,700,705,709,712,715,717,719,722,725,728,731,734,738,740,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,790,793,796,799,802,804,807,810,813,816,818,821,824,826,829,832,835,838,841,844,846,849,852,855,858,861,864,867,870,873,875,877,880,883,886],{"timestamp":52,"open":53,"high":54,"low":53,"close":55,"volume":56},"2025-09-25T00:00:00",1.53,1.59,1.55,33700,{"timestamp":58,"open":59,"high":59,"low":60,"close":60,"volume":61},"2025-09-28T00:00:00",1.56,1.51,18700,{"timestamp":63,"open":53,"high":53,"low":64,"close":65,"volume":66},"2025-09-29T00:00:00",1.49,1.52,41300,{"timestamp":68,"open":69,"high":65,"low":70,"close":70,"volume":71},"2025-09-30T00:00:00",1.5,1.47,12400,{"timestamp":73,"open":74,"high":64,"low":75,"close":64,"volume":76},"2025-10-01T00:00:00",1.48,1.46,1100,{"timestamp":78,"open":64,"high":79,"low":74,"close":55,"volume":80},"2025-10-02T00:00:00",1.6,33800,{"timestamp":82,"open":55,"high":83,"low":84,"close":60,"volume":85},"2025-10-05T00:00:00",1.66,1.41,77200,{"timestamp":87,"open":70,"high":53,"low":88,"close":88,"volume":89},"2025-10-06T00:00:00",1.42,49800,{"timestamp":91,"open":74,"high":64,"low":92,"close":70,"volume":93},"2025-10-07T00:00:00",1.43,5300,{"timestamp":95,"open":70,"high":65,"low":96,"close":97,"volume":98},"2025-10-08T00:00:00",1.36,1.4,38700,{"timestamp":100,"open":101,"high":74,"low":102,"close":103,"volume":104},"2025-10-09T00:00:00",1.38,1.27,1.31,347400,{"timestamp":106,"open":103,"high":107,"low":108,"close":109,"volume":110},"2025-10-12T00:00:00",1.34,1.24,1.29,35200,{"timestamp":112,"open":113,"high":103,"low":114,"close":109,"volume":115},"2025-10-13T00:00:00",1.3,1.26,11700,{"timestamp":117,"open":103,"high":103,"low":114,"close":102,"volume":118},"2025-10-14T00:00:00",11200,{"timestamp":120,"open":102,"high":113,"low":108,"close":109,"volume":121},"2025-10-15T00:00:00",19300,{"timestamp":123,"open":109,"high":17,"low":114,"close":17,"volume":124},"2025-10-16T00:00:00",26000,{"timestamp":126,"open":102,"high":17,"low":102,"close":113,"volume":127},"2025-10-19T00:00:00",3800,{"timestamp":129,"open":113,"high":113,"low":130,"close":108,"volume":118},"2025-10-20T00:00:00",1.23,{"timestamp":132,"open":109,"high":109,"low":108,"close":102,"volume":133},"2025-10-21T00:00:00",22400,{"timestamp":135,"open":114,"high":136,"low":137,"close":136,"volume":138},"2025-10-22T00:00:00",1.28,1.25,2800,{"timestamp":140,"open":108,"high":136,"low":141,"close":102,"volume":142},"2025-10-23T00:00:00",1.22,2200,{"timestamp":144,"open":108,"high":137,"low":145,"close":146,"volume":147},"2025-10-26T00:00:00",1.15,1.19,53900,{"timestamp":149,"open":108,"high":114,"low":150,"close":146,"volume":151},"2025-10-27T00:00:00",1.18,19700,{"timestamp":153,"open":146,"high":130,"low":146,"close":154,"volume":155},"2025-10-29T00:00:00",1.2,17700,{"timestamp":157,"open":158,"high":17,"low":158,"close":141,"volume":159},"2025-10-30T00:00:00",1.21,74000,{"timestamp":161,"open":154,"high":108,"low":146,"close":130,"volume":162},"2025-11-02T00:00:00",16600,{"timestamp":164,"open":108,"high":108,"low":165,"close":150,"volume":166},"2025-11-03T00:00:00",1.16,6400,{"timestamp":168,"open":169,"high":141,"low":165,"close":169,"volume":170},"2025-11-04T00:00:00",1.17,8400,{"timestamp":172,"open":169,"high":114,"low":169,"close":108,"volume":173},"2025-11-05T00:00:00",20200,{"timestamp":175,"open":130,"high":176,"low":146,"close":137,"volume":177},"2025-11-06T00:00:00",1.45,175700,{"timestamp":179,"open":109,"high":180,"low":130,"close":114,"volume":181},"2025-11-09T00:00:00",1.35,22800,{"timestamp":183,"open":158,"high":184,"low":150,"close":154,"volume":185},"2025-11-10T00:00:00",1.33,118100,{"timestamp":187,"open":154,"high":130,"low":145,"close":145,"volume":188},"2025-11-11T00:00:00",35900,{"timestamp":190,"open":145,"high":158,"low":145,"close":150,"volume":191},"2025-11-12T00:00:00",26400,{"timestamp":193,"open":169,"high":150,"low":169,"close":150,"volume":194},"2025-11-13T00:00:00",200,{"timestamp":196,"open":158,"high":158,"low":197,"close":145,"volume":198},"2025-11-16T00:00:00",1.14,9800,{"timestamp":200,"open":197,"high":165,"low":201,"close":145,"volume":142},"2025-11-17T00:00:00",1.13,{"timestamp":203,"open":165,"high":146,"low":145,"close":169,"volume":204},"2025-11-18T00:00:00",3100,{"timestamp":206,"open":150,"high":146,"low":197,"close":146,"volume":207},"2025-11-20T00:00:00",6500,{"timestamp":209,"open":169,"high":137,"low":165,"close":158,"volume":210},"2025-11-23T00:00:00",25400,{"timestamp":212,"open":108,"high":137,"low":150,"close":130,"volume":213},"2025-11-24T00:00:00",18800,{"timestamp":215,"open":130,"high":114,"low":169,"close":169,"volume":216},"2025-11-25T00:00:00",18200,{"timestamp":218,"open":146,"high":137,"low":150,"close":150,"volume":219},"2025-11-26T00:00:00",61200,{"timestamp":221,"open":130,"high":137,"low":154,"close":108,"volume":222},"2025-11-27T00:00:00",10400,{"timestamp":224,"open":146,"high":108,"low":146,"close":154,"volume":225},"2025-11-30T00:00:00",2900,{"timestamp":227,"open":154,"high":130,"low":154,"close":158,"volume":228},"2025-12-01T00:00:00",21000,{"timestamp":230,"open":158,"high":130,"low":231,"close":150,"volume":232},"2025-12-02T00:00:00",1.1,105500,{"timestamp":234,"open":158,"high":184,"low":145,"close":108,"volume":235},"2025-12-03T00:00:00",257900,{"timestamp":237,"open":114,"high":136,"low":150,"close":130,"volume":238},"2025-12-04T00:00:00",19800,{"timestamp":240,"open":114,"high":114,"low":145,"close":145,"volume":241},"2025-12-07T00:00:00",77400,{"timestamp":243,"open":150,"high":146,"low":165,"close":165,"volume":244},"2025-12-08T00:00:00",4300,{"timestamp":246,"open":150,"high":146,"low":145,"close":169,"volume":247},"2025-12-09T00:00:00",12000,{"timestamp":249,"open":169,"high":137,"low":250,"close":251,"volume":252},"2025-12-10T00:00:00",1.11,1.12,44200,{"timestamp":254,"open":165,"high":150,"low":251,"close":165,"volume":255},"2025-12-11T00:00:00",24000,{"timestamp":257,"open":165,"high":165,"low":250,"close":251,"volume":258},"2025-12-14T00:00:00",39300,{"timestamp":260,"open":231,"high":150,"low":261,"close":261,"volume":262},"2025-12-15T00:00:00",1.05,37900,{"timestamp":264,"open":265,"high":108,"low":265,"close":169,"volume":266},"2025-12-16T00:00:00",1.04,196900,{"timestamp":268,"open":150,"high":130,"low":145,"close":145,"volume":269},"2025-12-17T00:00:00",35100,{"timestamp":271,"open":201,"high":154,"low":201,"close":146,"volume":272},"2025-12-18T00:00:00",42100,{"timestamp":274,"open":197,"high":150,"low":197,"close":150,"volume":275},"2025-12-21T00:00:00",25800,{"timestamp":277,"open":150,"high":154,"low":197,"close":169,"volume":278},"2025-12-22T00:00:00",28000,{"timestamp":280,"open":146,"high":146,"low":145,"close":165,"volume":281},"2025-12-25T00:00:00",13500,{"timestamp":283,"open":201,"high":150,"low":201,"close":165,"volume":284},"2025-12-28T00:00:00",27500,{"timestamp":286,"open":201,"high":102,"low":251,"close":154,"volume":287},"2025-12-29T00:00:00",48100,{"timestamp":289,"open":251,"high":54,"low":251,"close":54,"volume":290},"2026-01-01T00:00:00",189100,{"timestamp":292,"open":293,"high":294,"low":101,"close":176,"volume":295},"2026-01-04T00:00:00",1.61,1.74,133100,{"timestamp":297,"open":70,"high":83,"low":17,"close":97,"volume":298},"2026-01-05T00:00:00",412500,{"timestamp":300,"open":74,"high":69,"low":88,"close":75,"volume":301},"2026-01-06T00:00:00",46900,{"timestamp":303,"open":64,"high":64,"low":101,"close":84,"volume":304},"2026-01-07T00:00:00",7400,{"timestamp":306,"open":307,"high":308,"low":307,"close":60,"volume":309},"2026-01-08T00:00:00",1.37,1.54,98100,{"timestamp":311,"open":88,"high":65,"low":84,"close":92,"volume":312},"2026-01-11T00:00:00",29400,{"timestamp":314,"open":176,"high":64,"low":84,"close":176,"volume":207},"2026-01-12T00:00:00",{"timestamp":316,"open":74,"high":74,"low":96,"close":317,"volume":318},"2026-01-13T00:00:00",1.39,30100,{"timestamp":320,"open":307,"high":70,"low":17,"close":184,"volume":321},"2026-01-14T00:00:00",70200,{"timestamp":323,"open":97,"high":97,"low":107,"close":101,"volume":216},"2026-01-15T00:00:00",{"timestamp":325,"open":84,"high":75,"low":307,"close":88,"volume":326},"2026-01-18T00:00:00",28100,{"timestamp":328,"open":329,"high":329,"low":96,"close":96,"volume":330},"2026-01-19T00:00:00",1.44,7700,{"timestamp":332,"open":329,"high":176,"low":17,"close":107,"volume":333},"2026-01-20T00:00:00",96800,{"timestamp":335,"open":96,"high":92,"low":17,"close":97,"volume":336},"2026-01-21T00:00:00",79300,{"timestamp":338,"open":92,"high":176,"low":96,"close":307,"volume":339},"2026-01-22T00:00:00",58100,{"timestamp":341,"open":97,"high":329,"low":101,"close":88,"volume":342},"2026-01-25T00:00:00",41700,{"timestamp":344,"open":329,"high":176,"low":84,"close":88,"volume":345},"2026-01-26T00:00:00",16900,{"timestamp":347,"open":329,"high":348,"low":329,"close":69,"volume":349},"2026-01-27T00:00:00",1.9,309200,{"timestamp":351,"open":352,"high":353,"low":92,"close":74,"volume":354},"2026-01-28T00:00:00",1.57,1.68,96500,{"timestamp":356,"open":357,"high":358,"low":357,"close":358,"volume":359},"2026-02-01T00:00:00",1.58,1.63,47100,{"timestamp":361,"open":362,"high":363,"low":352,"close":79,"volume":364},"2026-02-02T00:00:00",1.64,1.72,104200,{"timestamp":366,"open":293,"high":83,"low":60,"close":65,"volume":367},"2026-02-03T00:00:00",35000,{"timestamp":369,"open":59,"high":352,"low":97,"close":97,"volume":370},"2026-02-05T00:00:00",43200,{"timestamp":372,"open":74,"high":55,"low":180,"close":74,"volume":373},"2026-02-08T00:00:00",297600,{"timestamp":375,"open":97,"high":69,"low":97,"close":176,"volume":376},"2026-02-09T00:00:00",205300,{"timestamp":378,"open":92,"high":64,"low":109,"close":96,"volume":379},"2026-02-10T00:00:00",436200,{"timestamp":381,"open":307,"high":317,"low":184,"close":184,"volume":382},"2026-02-11T00:00:00",76100,{"timestamp":384,"open":180,"high":96,"low":17,"close":17,"volume":385},"2026-02-12T00:00:00",40600,{"timestamp":387,"open":180,"high":96,"low":113,"close":103,"volume":388},"2026-02-17T00:00:00",45700,{"timestamp":390,"open":107,"high":307,"low":109,"close":109,"volume":391},"2026-02-18T00:00:00",107000,{"timestamp":393,"open":113,"high":107,"low":150,"close":154,"volume":394},"2026-02-19T00:00:00",512000,{"timestamp":396,"open":150,"high":130,"low":150,"close":158,"volume":397},"2026-02-22T00:00:00",81200,{"timestamp":399,"open":108,"high":317,"low":169,"close":109,"volume":400},"2026-02-23T00:00:00",492400,{"timestamp":402,"open":17,"high":96,"low":114,"close":114,"volume":403},"2026-02-24T00:00:00",112200,{"timestamp":405,"open":109,"high":113,"low":114,"close":114,"volume":406},"2026-02-25T00:00:00",27600,{"timestamp":408,"open":137,"high":109,"low":137,"close":136,"volume":409},"2026-02-26T00:00:00",14000,{"timestamp":411,"open":137,"high":136,"low":130,"close":136,"volume":228},"2026-03-01T00:00:00",{"timestamp":413,"open":137,"high":137,"low":154,"close":141,"volume":414},"2026-03-02T00:00:00",32100,{"timestamp":416,"open":146,"high":113,"low":146,"close":113,"volume":417},"2026-03-03T00:00:00",164900,{"timestamp":419,"open":137,"high":103,"low":137,"close":113,"volume":420},"2026-03-04T00:00:00",43900,{"timestamp":422,"open":113,"high":103,"low":137,"close":102,"volume":162},"2026-03-05T00:00:00",{"timestamp":424,"open":137,"high":113,"low":108,"close":113,"volume":425},"2026-03-08T00:00:00",23600,{"timestamp":427,"open":109,"high":180,"low":114,"close":103,"volume":428},"2026-03-09T00:00:00",58400,{"timestamp":430,"open":103,"high":103,"low":102,"close":113,"volume":431},"2026-03-10T00:00:00",7200,{"timestamp":433,"open":136,"high":136,"low":137,"close":102,"volume":118},"2026-03-11T00:00:00",{"timestamp":435,"open":137,"high":102,"low":137,"close":102,"volume":198},"2026-03-12T00:00:00",{"timestamp":437,"open":102,"high":180,"low":114,"close":136,"volume":438},"2026-03-15T00:00:00",6900,{"timestamp":440,"open":103,"high":103,"low":114,"close":114,"volume":441},"2026-03-16T00:00:00",13300,{"timestamp":443,"open":113,"high":113,"low":141,"close":114,"volume":444},"2026-03-18T00:00:00",25200,{"timestamp":446,"open":158,"high":109,"low":158,"close":114,"volume":255},"2026-03-19T00:00:00",{"timestamp":448,"open":114,"high":17,"low":114,"close":136,"volume":449},"2026-03-22T00:00:00",38400,{"timestamp":451,"open":102,"high":103,"low":102,"close":136,"volume":452},"2026-03-23T00:00:00",43800,{"timestamp":454,"open":136,"high":103,"low":137,"close":102,"volume":455},"2026-03-24T00:00:00",39100,{"timestamp":457,"open":103,"high":103,"low":137,"close":136,"volume":458},"2026-03-25T00:00:00",11800,{"timestamp":460,"open":103,"high":97,"low":137,"close":97,"volume":461},"2026-03-26T00:00:00",196300,{"timestamp":463,"open":97,"high":74,"low":97,"close":84,"volume":464},"2026-03-29T00:00:00",201000,{"timestamp":466,"open":84,"high":293,"low":84,"close":176,"volume":467},"2026-03-30T00:00:00",157200,{"timestamp":469,"open":75,"high":470,"low":329,"close":59,"volume":471},"2026-03-31T00:00:00",1.69,637700,{"timestamp":473,"open":474,"high":475,"low":59,"close":357,"volume":476},"2026-04-01T00:00:00",1.62,1.65,42000,{"timestamp":478,"open":60,"high":479,"low":69,"close":353,"volume":480},"2026-04-05T00:00:00",1.77,108100,{"timestamp":482,"open":475,"high":483,"low":475,"close":363,"volume":484},"2026-04-06T00:00:00",1.84,163700,{"timestamp":486,"open":483,"high":487,"low":488,"close":489,"volume":490},"2026-04-07T00:00:00",2.13,1.8,2.03,518100,{"timestamp":492,"open":493,"high":494,"low":348,"close":495,"volume":496},"2026-04-08T00:00:00",2.09,2.38,2.2,171600,{"timestamp":498,"open":499,"high":500,"low":501,"close":501,"volume":502},"2026-04-09T00:00:00",2.19,2.3,1.95,201300,{"timestamp":504,"open":505,"high":506,"low":507,"close":507,"volume":508},"2026-04-12T00:00:00",1.97,2,1.83,137900,{"timestamp":510,"open":294,"high":483,"low":294,"close":511,"volume":181},"2026-04-13T00:00:00",1.76,{"timestamp":513,"open":514,"high":515,"low":514,"close":516,"volume":517},"2026-04-14T00:00:00",1.73,1.79,1.75,222200,{"timestamp":519,"open":516,"high":515,"low":516,"close":511,"volume":228},"2026-04-15T00:00:00",{"timestamp":521,"open":479,"high":348,"low":511,"close":522,"volume":523},"2026-04-16T00:00:00",1.89,74200,{"timestamp":525,"open":526,"high":526,"low":527,"close":527,"volume":528},"2026-04-19T00:00:00",1.91,1.85,16200,{"timestamp":530,"open":531,"high":531,"low":483,"close":483,"volume":210},"2026-04-21T00:00:00",1.92,{"timestamp":533,"open":531,"high":531,"low":514,"close":511,"volume":534},"2026-04-22T00:00:00",38100,{"timestamp":536,"open":511,"high":527,"low":511,"close":537,"volume":538},"2026-04-23T00:00:00",1.81,45200,{"timestamp":540,"open":515,"high":527,"low":294,"close":479,"volume":541},"2026-04-26T00:00:00",34100,{"timestamp":543,"open":516,"high":488,"low":544,"close":516,"volume":528},"2026-04-27T00:00:00",1.71,{"timestamp":546,"open":516,"high":516,"low":544,"close":544,"volume":547},"2026-04-28T00:00:00",33000,{"timestamp":549,"open":483,"high":550,"low":483,"close":551,"volume":552},"2026-04-29T00:00:00",2.12,1.88,223200,{"timestamp":554,"open":515,"high":555,"low":515,"close":555,"volume":556},"2026-05-03T00:00:00",1.99,36100,{"timestamp":558,"open":555,"high":559,"low":560,"close":505,"volume":561},"2026-05-04T00:00:00",2.14,1.93,100200,{"timestamp":563,"open":487,"high":564,"low":565,"close":566,"volume":567},"2026-05-05T00:00:00",2.25,2.06,2.16,470900,{"timestamp":569,"open":566,"high":570,"low":559,"close":571,"volume":572},"2026-05-06T00:00:00",2.28,2.15,42200,{"timestamp":574,"open":575,"high":576,"low":555,"close":577,"volume":578},"2026-05-07T00:00:00",2.07,2.64,2.48,533000,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-05-10T00:00:00",2.49,2.6,2.43,2.52,75800,{"timestamp":587,"open":582,"high":588,"low":589,"close":590,"volume":523},"2026-05-11T00:00:00",2.8,2.31,2.37,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-05-12T00:00:00",2.35,2.65,2.22,2.34,180000,{"timestamp":599,"open":589,"high":600,"low":487,"close":566,"volume":601},"2026-05-13T00:00:00",2.4,57200,{"timestamp":603,"open":604,"high":595,"low":605,"close":604,"volume":606},"2026-05-14T00:00:00",2.17,2.08,21300,{"timestamp":608,"open":609,"high":609,"low":610,"close":610,"volume":611},"2026-05-17T00:00:00",2.11,2.04,11300,{"timestamp":613,"open":614,"high":605,"low":555,"close":489,"volume":615},"2026-05-18T00:00:00",2.05,19900,{"timestamp":617,"open":506,"high":489,"low":505,"close":618,"volume":619},"2026-05-19T00:00:00",2.02,18000,{"timestamp":621,"open":618,"high":499,"low":622,"close":506,"volume":623},"2026-05-20T00:00:00",1.94,63900,{"timestamp":625,"open":626,"high":566,"low":627,"close":566,"volume":628},"2026-05-21T00:00:00",2.1,2.01,24900,{"timestamp":630,"open":609,"high":593,"low":609,"close":487,"volume":631},"2026-05-24T00:00:00",118500,{"timestamp":633,"open":559,"high":564,"low":493,"close":493,"volume":634},"2026-05-25T00:00:00",47700,{"timestamp":636,"open":493,"high":637,"low":614,"close":614,"volume":638},"2026-05-26T00:00:00",2.18,26500,{"timestamp":640,"open":565,"high":565,"low":618,"close":614,"volume":641},"2026-05-27T00:00:00",28400,{"timestamp":643,"open":575,"high":575,"low":618,"close":610,"volume":281},"2026-05-28T00:00:00",{"timestamp":645,"open":505,"high":575,"low":505,"close":646,"volume":647},"2026-05-31T00:00:00",1.98,12700,{"timestamp":649,"open":646,"high":650,"low":646,"close":571,"volume":651},"2026-06-01T00:00:00",2.23,91600,{"timestamp":653,"open":571,"high":654,"low":571,"close":571,"volume":655},"2026-06-02T00:00:00",2.27,44600,{"timestamp":657,"open":571,"high":658,"low":489,"close":550,"volume":659},"2026-06-04T00:00:00",2.21,45300,{"timestamp":661,"open":565,"high":571,"low":565,"close":565,"volume":438},"2026-06-07T00:00:00",{"timestamp":663,"open":575,"high":605,"low":614,"close":614,"volume":664},"2026-06-08T00:00:00",5900,{"timestamp":666,"open":614,"high":575,"low":627,"close":610,"volume":667},"2026-06-09T00:00:00",20300,{"timestamp":669,"open":627,"high":610,"low":555,"close":506,"volume":670},"2026-06-10T00:00:00",14800,{"timestamp":672,"open":614,"high":614,"low":522,"close":522,"volume":673},"2026-06-11T00:00:00",43100,{"timestamp":675,"open":676,"high":505,"low":531,"close":676,"volume":677},"2026-06-14T00:00:00",1.96,10200,{"timestamp":679,"open":676,"high":506,"low":526,"close":555,"volume":680},"2026-06-15T00:00:00",9000,{"timestamp":682,"open":555,"high":493,"low":560,"close":493,"volume":98},"2026-06-16T00:00:00",{"timestamp":684,"open":550,"high":550,"low":501,"close":501,"volume":155},"2026-06-17T00:00:00",{"timestamp":686,"open":627,"high":610,"low":501,"close":501,"volume":687},"2026-06-18T00:00:00",19600,{"timestamp":689,"open":501,"high":610,"low":531,"close":646,"volume":690},"2026-06-21T00:00:00",7800,{"timestamp":692,"open":501,"high":505,"low":560,"close":560,"volume":693},"2026-06-22T00:00:00",15100,{"timestamp":695,"open":560,"high":646,"low":531,"close":531,"volume":696},"2026-06-23T00:00:00",1800,{"timestamp":698,"open":501,"high":501,"low":531,"close":622,"volume":699},"2026-06-24T00:00:00",600,{"timestamp":701,"open":526,"high":702,"low":527,"close":703,"volume":704},"2026-06-25T00:00:00",2.7,2.5,323600,{"timestamp":706,"open":707,"high":707,"low":566,"close":654,"volume":708},"2026-06-28T00:00:00",2.45,388600,{"timestamp":710,"open":654,"high":593,"low":566,"close":564,"volume":711},"2026-06-29T00:00:00",28200,{"timestamp":713,"open":564,"high":714,"low":595,"close":714,"volume":687},"2026-06-30T00:00:00",2.33,{"timestamp":716,"open":714,"high":590,"low":658,"close":658,"volume":166},"2026-07-01T00:00:00",{"timestamp":718,"open":658,"high":654,"low":658,"close":658,"volume":699},"2026-07-02T00:00:00",{"timestamp":720,"open":495,"high":495,"low":676,"close":676,"volume":721},"2026-07-05T00:00:00",118800,{"timestamp":723,"open":555,"high":618,"low":522,"close":531,"volume":724},"2026-07-06T00:00:00",70400,{"timestamp":726,"open":676,"high":646,"low":522,"close":501,"volume":727},"2026-07-07T00:00:00",45400,{"timestamp":729,"open":501,"high":646,"low":527,"close":505,"volume":730},"2026-07-08T00:00:00",29600,{"timestamp":732,"open":526,"high":531,"low":515,"close":488,"volume":733},"2026-07-09T00:00:00",111000,{"timestamp":735,"open":483,"high":736,"low":511,"close":515,"volume":737},"2026-07-12T00:00:00",1.87,37400,{"timestamp":739,"open":294,"high":515,"low":294,"close":515,"volume":687},"2026-07-13T00:00:00",{"timestamp":741,"open":742,"high":515,"low":743,"close":294,"volume":278},"2026-07-14T00:00:00",1.78,1.7,{"timestamp":745,"open":294,"high":516,"low":55,"close":353,"volume":746},"2026-07-15T00:00:00",153500,{"timestamp":748,"open":475,"high":363,"low":357,"close":293,"volume":749},"2026-07-16T00:00:00",228700,{"timestamp":751,"open":293,"high":358,"low":69,"close":352,"volume":752},"2026-07-19T00:00:00",154600,{"timestamp":754,"open":352,"high":527,"low":59,"close":475,"volume":755},"2026-07-20T00:00:00",493100,{"timestamp":757,"open":294,"high":626,"low":362,"close":479,"volume":758},"2026-07-21T00:00:00",197600,{"timestamp":760,"open":516,"high":507,"low":470,"close":479,"volume":761},"2026-07-22T00:00:00",61100,{"timestamp":763,"open":743,"high":479,"low":743,"close":294,"volume":764},"2026-07-23T00:00:00",4900,{"timestamp":766,"open":475,"high":511,"low":475,"close":516,"volume":767},"2026-07-26T00:00:00",6000,{"timestamp":769,"open":743,"high":511,"low":83,"close":470,"volume":770},"2026-07-27T00:00:00",30500,{"timestamp":772,"open":470,"high":470,"low":79,"close":474,"volume":773},"2026-07-28T00:00:00",72100,{"timestamp":775,"open":362,"high":362,"low":293,"close":362,"volume":776},"2026-07-29T00:00:00",17500,{"timestamp":778,"open":362,"high":362,"low":59,"close":59,"volume":779},"2026-07-30T00:00:00",108400,{"timestamp":781,"open":352,"high":79,"low":59,"close":54,"volume":782},"2026-08-02T00:00:00",53400,{"timestamp":784,"open":79,"high":79,"low":59,"close":357,"volume":785},"2026-08-03T00:00:00",40700,{"timestamp":787,"open":54,"high":788,"low":308,"close":352,"volume":789},"2026-08-04T00:00:00",1.67,232600,{"timestamp":791,"open":352,"high":357,"low":65,"close":53,"volume":792},"2026-08-05T00:00:00",9700,{"timestamp":794,"open":352,"high":352,"low":96,"close":97,"volume":795},"2026-08-06T00:00:00",84600,{"timestamp":797,"open":97,"high":64,"low":101,"close":176,"volume":798},"2026-08-09T00:00:00",60800,{"timestamp":800,"open":97,"high":329,"low":180,"close":88,"volume":801},"2026-08-10T00:00:00",5200,{"timestamp":803,"open":97,"high":92,"low":317,"close":92,"volume":690},"2026-08-11T00:00:00",{"timestamp":805,"open":69,"high":69,"low":97,"close":329,"volume":806},"2026-08-12T00:00:00",10800,{"timestamp":808,"open":97,"high":69,"low":97,"close":69,"volume":809},"2026-08-13T00:00:00",34200,{"timestamp":811,"open":92,"high":69,"low":84,"close":88,"volume":812},"2026-08-16T00:00:00",31800,{"timestamp":814,"open":97,"high":176,"low":317,"close":92,"volume":815},"2026-08-17T00:00:00",104400,{"timestamp":817,"open":92,"high":70,"low":84,"close":70,"volume":767},"2026-08-18T00:00:00",{"timestamp":819,"open":329,"high":70,"low":88,"close":88,"volume":820},"2026-08-19T00:00:00",13000,{"timestamp":822,"open":75,"high":75,"low":329,"close":75,"volume":823},"2026-08-20T00:00:00",800,{"timestamp":825,"open":88,"high":176,"low":88,"close":176,"volume":801},"2026-08-23T00:00:00",{"timestamp":827,"open":88,"high":176,"low":84,"close":88,"volume":828},"2026-08-24T00:00:00",21200,{"timestamp":830,"open":88,"high":69,"low":88,"close":176,"volume":831},"2026-08-25T00:00:00",15600,{"timestamp":833,"open":176,"high":64,"low":176,"close":64,"volume":834},"2026-08-26T00:00:00",2400,{"timestamp":836,"open":64,"high":64,"low":180,"close":317,"volume":837},"2026-08-27T00:00:00",34500,{"timestamp":839,"open":97,"high":69,"low":101,"close":74,"volume":840},"2026-08-30T00:00:00",36200,{"timestamp":842,"open":92,"high":176,"low":109,"close":307,"volume":843},"2026-08-31T00:00:00",182000,{"timestamp":845,"open":101,"high":88,"low":101,"close":84,"volume":444},"2026-09-01T00:00:00",{"timestamp":847,"open":84,"high":176,"low":84,"close":176,"volume":848},"2026-09-02T00:00:00",9100,{"timestamp":850,"open":329,"high":70,"low":329,"close":176,"volume":851},"2026-09-03T00:00:00",7000,{"timestamp":853,"open":176,"high":176,"low":84,"close":329,"volume":854},"2026-09-07T00:00:00",22200,{"timestamp":856,"open":97,"high":329,"low":97,"close":92,"volume":857},"2026-09-08T00:00:00",1300,{"timestamp":859,"open":97,"high":92,"low":317,"close":97,"volume":860},"2026-09-09T00:00:00",21400,{"timestamp":862,"open":97,"high":53,"low":97,"close":75,"volume":863},"2026-09-10T00:00:00",111900,{"timestamp":865,"open":75,"high":70,"low":97,"close":88,"volume":866},"2026-09-13T00:00:00",54200,{"timestamp":868,"open":97,"high":92,"low":103,"close":107,"volume":869},"2026-09-14T00:00:00",306400,{"timestamp":871,"open":180,"high":88,"low":17,"close":307,"volume":872},"2026-09-15T00:00:00",158400,{"timestamp":874,"open":96,"high":307,"low":184,"close":180,"volume":785},"2026-09-16T00:00:00",{"timestamp":876,"open":180,"high":96,"low":107,"close":107,"volume":138},"2026-09-17T00:00:00",{"timestamp":878,"open":96,"high":317,"low":107,"close":307,"volume":879},"2026-09-20T00:00:00",53500,{"timestamp":881,"open":96,"high":307,"low":17,"close":96,"volume":882},"2026-09-21T00:00:00",6100,{"timestamp":884,"open":184,"high":184,"low":141,"close":103,"volume":885},"2026-09-22T00:00:00",202800,{"timestamp":887,"open":113,"high":17,"low":136,"close":17,"volume":888},"2026-09-23T00:00:00",19000,[]]