[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSbWtwb2j785NhJWvRyZas_Hk0jt-2Iguh-AZiMUvwSU":3,"$fPjWTx8dMw1TOJrAXS8ISDqGyRM1GBsZQNEXdzTHoS8I":45,"$fG020q_jMmekTHT1nhBFtQ4EAPCveMN7ZL66GyTsJ7sI":49},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"INEP4","inep4","stock","Inepar S.A. Industria E Construcoes","Inepar","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.25,-0.01,-0.7937,"BRL","2026-09-24T21:09:30Z",{"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":21},-4.953,-33.172,0,null,-0.25,-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,[],[40,41,42,43,44],"FLRY3","RDOR3","QUAL3","ODPV3","CTKA3",{"items":46,"totalItens":21,"success":47,"errors":48,"limitReached":21},[],true,[],{"items":50,"totalItens":21,"success":47,"errors":845,"limitReached":21},[51,57,60,65,70,74,79,84,89,94,98,102,106,111,115,119,122,125,129,133,138,141,145,149,153,157,160,164,167,170,175,178,181,185,188,191,194,197,199,203,206,209,212,214,217,220,223,226,229,231,236,239,243,248,253,257,261,264,267,270,272,274,277,280,283,286,289,292,295,298,301,304,307,309,312,314,317,319,322,325,328,331,334,338,342,344,347,351,354,357,359,362,365,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,416,419,422,425,428,431,433,436,439,442,445,448,452,457,461,465,470,476,482,487,491,498,502,506,510,513,517,520,524,527,531,533,537,540,545,551,556,562,567,574,581,586,589,593,595,598,600,604,608,612,615,618,621,624,626,629,632,635,637,640,643,646,649,651,653,656,658,660,664,666,669,672,675,678,681,683,685,688,690,693,695,698,701,705,707,712,716,719,722,724,728,730,733,735,738,743,745,749,752,755,757,760,763,765,767,769,771,774,777,780,783,785,788,791,794,797,800,803,806,809,811,814,817,819,822,824,826,828,830,832,834,837,839,842],{"timestamp":52,"open":53,"high":54,"low":55,"close":55,"volume":56},"2025-09-25T00:00:00",1.44,1.48,1.43,7500,{"timestamp":58,"open":55,"high":54,"low":55,"close":54,"volume":59},"2025-09-28T00:00:00",2000,{"timestamp":61,"open":54,"high":62,"low":63,"close":54,"volume":64},"2025-09-29T00:00:00",1.5,1.45,31200,{"timestamp":66,"open":54,"high":67,"low":55,"close":68,"volume":69},"2025-09-30T00:00:00",1.49,1.46,9000,{"timestamp":71,"open":54,"high":54,"low":72,"close":72,"volume":73},"2025-10-01T00:00:00",1.4,38100,{"timestamp":75,"open":76,"high":76,"low":77,"close":77,"volume":78},"2025-10-02T00:00:00",1.42,1.37,28400,{"timestamp":80,"open":72,"high":53,"low":81,"close":82,"volume":83},"2025-10-05T00:00:00",1.35,1.36,15400,{"timestamp":85,"open":86,"high":72,"low":87,"close":87,"volume":88},"2025-10-06T00:00:00",1.39,1.3,16600,{"timestamp":90,"open":91,"high":72,"low":92,"close":86,"volume":93},"2025-10-07T00:00:00",1.34,1.31,83000,{"timestamp":95,"open":81,"high":81,"low":96,"close":96,"volume":97},"2025-10-08T00:00:00",1.29,171800,{"timestamp":99,"open":100,"high":100,"low":12,"close":96,"volume":101},"2025-10-09T00:00:00",1.33,20300,{"timestamp":103,"open":92,"high":100,"low":104,"close":87,"volume":105},"2025-10-12T00:00:00",1.24,4700,{"timestamp":107,"open":108,"high":92,"low":108,"close":109,"volume":110},"2025-10-13T00:00:00",1.27,1.28,15600,{"timestamp":112,"open":87,"high":87,"low":113,"close":113,"volume":114},"2025-10-14T00:00:00",1.26,2600,{"timestamp":116,"open":96,"high":87,"low":117,"close":96,"volume":118},"2025-10-15T00:00:00",1.22,6000,{"timestamp":120,"open":117,"high":96,"low":117,"close":96,"volume":121},"2025-10-16T00:00:00",3900,{"timestamp":123,"open":12,"high":87,"low":12,"close":87,"volume":124},"2025-10-19T00:00:00",700,{"timestamp":126,"open":12,"high":96,"low":127,"close":96,"volume":128},"2025-10-20T00:00:00",1.23,3000,{"timestamp":130,"open":12,"high":12,"low":131,"close":104,"volume":132},"2025-10-21T00:00:00",1.21,13200,{"timestamp":134,"open":135,"high":104,"low":136,"close":104,"volume":137},"2025-10-22T00:00:00",1.2,1.15,10200,{"timestamp":139,"open":131,"high":12,"low":131,"close":12,"volume":140},"2025-10-23T00:00:00",1300,{"timestamp":142,"open":12,"high":87,"low":136,"close":143,"volume":144},"2025-10-26T00:00:00",1.17,41500,{"timestamp":146,"open":131,"high":131,"low":147,"close":147,"volume":148},"2025-10-27T00:00:00",1.16,14700,{"timestamp":150,"open":136,"high":151,"low":136,"close":143,"volume":152},"2025-10-29T00:00:00",1.19,7600,{"timestamp":154,"open":155,"high":117,"low":155,"close":155,"volume":156},"2025-10-30T00:00:00",1.18,31500,{"timestamp":158,"open":155,"high":151,"low":136,"close":136,"volume":159},"2025-11-02T00:00:00",9200,{"timestamp":161,"open":162,"high":155,"low":162,"close":147,"volume":163},"2025-11-03T00:00:00",1.14,4600,{"timestamp":165,"open":155,"high":155,"low":162,"close":147,"volume":166},"2025-11-04T00:00:00",5100,{"timestamp":168,"open":147,"high":143,"low":162,"close":136,"volume":169},"2025-11-05T00:00:00",8600,{"timestamp":171,"open":136,"high":113,"low":172,"close":173,"volume":174},"2025-11-06T00:00:00",1.1,1.13,55400,{"timestamp":176,"open":143,"high":143,"low":162,"close":162,"volume":177},"2025-11-09T00:00:00",2100,{"timestamp":179,"open":173,"high":147,"low":172,"close":162,"volume":180},"2025-11-10T00:00:00",9500,{"timestamp":182,"open":143,"high":143,"low":183,"close":183,"volume":184},"2025-11-11T00:00:00",1.12,2200,{"timestamp":186,"open":147,"high":147,"low":136,"close":147,"volume":187},"2025-11-12T00:00:00",14900,{"timestamp":189,"open":143,"high":143,"low":162,"close":136,"volume":190},"2025-11-13T00:00:00",8200,{"timestamp":192,"open":143,"high":143,"low":162,"close":162,"volume":193},"2025-11-16T00:00:00",5000,{"timestamp":195,"open":136,"high":136,"low":162,"close":162,"volume":196},"2025-11-17T00:00:00",6100,{"timestamp":198,"open":136,"high":136,"low":183,"close":183,"volume":166},"2025-11-18T00:00:00",{"timestamp":200,"open":147,"high":147,"low":201,"close":136,"volume":202},"2025-11-20T00:00:00",1.11,13000,{"timestamp":204,"open":172,"high":147,"low":172,"close":162,"volume":205},"2025-11-23T00:00:00",7400,{"timestamp":207,"open":173,"high":147,"low":173,"close":136,"volume":208},"2025-11-24T00:00:00",15900,{"timestamp":210,"open":155,"high":117,"low":162,"close":143,"volume":211},"2025-11-25T00:00:00",54300,{"timestamp":213,"open":143,"high":151,"low":136,"close":147,"volume":184},"2025-11-26T00:00:00",{"timestamp":215,"open":135,"high":135,"low":173,"close":173,"volume":216},"2025-11-27T00:00:00",42100,{"timestamp":218,"open":173,"high":155,"low":173,"close":143,"volume":219},"2025-11-30T00:00:00",5200,{"timestamp":221,"open":173,"high":147,"low":183,"close":162,"volume":222},"2025-12-01T00:00:00",6300,{"timestamp":224,"open":155,"high":117,"low":136,"close":151,"volume":225},"2025-12-02T00:00:00",29500,{"timestamp":227,"open":151,"high":109,"low":147,"close":151,"volume":228},"2025-12-03T00:00:00",130000,{"timestamp":230,"open":117,"high":117,"low":147,"close":143,"volume":202},"2025-12-04T00:00:00",{"timestamp":232,"open":147,"high":135,"low":233,"close":234,"volume":235},"2025-12-07T00:00:00",1.06,1.07,88600,{"timestamp":237,"open":172,"high":201,"low":234,"close":234,"volume":238},"2025-12-08T00:00:00",1900,{"timestamp":240,"open":241,"high":201,"low":233,"close":234,"volume":242},"2025-12-09T00:00:00",1.09,5700,{"timestamp":244,"open":245,"high":245,"low":246,"close":246,"volume":247},"2025-12-10T00:00:00",1.08,1.05,45900,{"timestamp":249,"open":233,"high":233,"low":250,"close":251,"volume":252},"2025-12-11T00:00:00",1.03,1.04,12400,{"timestamp":254,"open":255,"high":246,"low":255,"close":255,"volume":256},"2025-12-14T00:00:00",1.02,14000,{"timestamp":258,"open":250,"high":246,"low":259,"close":255,"volume":260},"2025-12-15T00:00:00",1.01,7900,{"timestamp":262,"open":251,"high":136,"low":251,"close":172,"volume":263},"2025-12-16T00:00:00",269000,{"timestamp":265,"open":136,"high":147,"low":234,"close":234,"volume":266},"2025-12-17T00:00:00",53400,{"timestamp":268,"open":183,"high":162,"low":234,"close":162,"volume":269},"2025-12-18T00:00:00",20600,{"timestamp":271,"open":241,"high":162,"low":245,"close":162,"volume":166},"2025-12-21T00:00:00",{"timestamp":273,"open":162,"high":162,"low":233,"close":172,"volume":83},"2025-12-22T00:00:00",{"timestamp":275,"open":234,"high":172,"low":233,"close":233,"volume":276},"2025-12-25T00:00:00",12900,{"timestamp":278,"open":233,"high":245,"low":251,"close":246,"volume":279},"2025-12-28T00:00:00",63800,{"timestamp":281,"open":246,"high":201,"low":251,"close":251,"volume":282},"2025-12-29T00:00:00",96000,{"timestamp":284,"open":251,"high":151,"low":251,"close":151,"volume":285},"2026-01-01T00:00:00",126000,{"timestamp":287,"open":127,"high":113,"low":201,"close":155,"volume":288},"2026-01-04T00:00:00",174700,{"timestamp":290,"open":151,"high":108,"low":162,"close":136,"volume":291},"2026-01-05T00:00:00",202100,{"timestamp":293,"open":151,"high":151,"low":136,"close":143,"volume":294},"2026-01-06T00:00:00",17000,{"timestamp":296,"open":143,"high":151,"low":241,"close":172,"volume":297},"2026-01-07T00:00:00",36800,{"timestamp":299,"open":172,"high":12,"low":172,"close":104,"volume":300},"2026-01-08T00:00:00",69000,{"timestamp":302,"open":104,"high":104,"low":143,"close":117,"volume":303},"2026-01-11T00:00:00",29200,{"timestamp":305,"open":117,"high":117,"low":117,"close":117,"volume":306},"2026-01-12T00:00:00",100,{"timestamp":308,"open":104,"high":104,"low":143,"close":135,"volume":148},"2026-01-13T00:00:00",{"timestamp":310,"open":135,"high":117,"low":173,"close":136,"volume":311},"2026-01-14T00:00:00",18600,{"timestamp":313,"open":155,"high":155,"low":183,"close":173,"volume":121},"2026-01-15T00:00:00",{"timestamp":315,"open":201,"high":151,"low":201,"close":155,"volume":316},"2026-01-18T00:00:00",13300,{"timestamp":318,"open":155,"high":151,"low":162,"close":147,"volume":59},"2026-01-19T00:00:00",{"timestamp":320,"open":117,"high":113,"low":147,"close":127,"volume":321},"2026-01-20T00:00:00",82100,{"timestamp":323,"open":113,"high":96,"low":151,"close":131,"volume":324},"2026-01-21T00:00:00",62900,{"timestamp":326,"open":127,"high":87,"low":135,"close":109,"volume":327},"2026-01-22T00:00:00",50800,{"timestamp":329,"open":109,"high":109,"low":117,"close":108,"volume":330},"2026-01-25T00:00:00",6200,{"timestamp":332,"open":109,"high":109,"low":127,"close":109,"volume":333},"2026-01-26T00:00:00",19100,{"timestamp":335,"open":109,"high":336,"low":109,"close":92,"volume":337},"2026-01-27T00:00:00",1.41,327900,{"timestamp":339,"open":100,"high":340,"low":12,"close":109,"volume":341},"2026-01-28T00:00:00",1.38,80200,{"timestamp":343,"open":96,"high":96,"low":96,"close":96,"volume":140},"2026-02-01T00:00:00",{"timestamp":345,"open":87,"high":81,"low":113,"close":96,"volume":346},"2026-02-02T00:00:00",36600,{"timestamp":348,"open":96,"high":349,"low":113,"close":109,"volume":350},"2026-02-03T00:00:00",1.32,22300,{"timestamp":352,"open":92,"high":92,"low":135,"close":135,"volume":353},"2026-02-05T00:00:00",110700,{"timestamp":355,"open":12,"high":12,"low":143,"close":117,"volume":356},"2026-02-08T00:00:00",41100,{"timestamp":358,"open":117,"high":104,"low":155,"close":155,"volume":350},"2026-02-09T00:00:00",{"timestamp":360,"open":151,"high":117,"low":241,"close":173,"volume":361},"2026-02-10T00:00:00",181200,{"timestamp":363,"open":173,"high":136,"low":234,"close":172,"volume":364},"2026-02-11T00:00:00",42800,{"timestamp":366,"open":234,"high":201,"low":234,"close":172,"volume":69},"2026-02-12T00:00:00",{"timestamp":368,"open":173,"high":155,"low":172,"close":173,"volume":369},"2026-02-17T00:00:00",24600,{"timestamp":371,"open":136,"high":127,"low":183,"close":173,"volume":372},"2026-02-18T00:00:00",64300,{"timestamp":374,"open":201,"high":136,"low":172,"close":183,"volume":375},"2026-02-19T00:00:00",35100,{"timestamp":377,"open":183,"high":136,"low":172,"close":183,"volume":378},"2026-02-22T00:00:00",32000,{"timestamp":380,"open":136,"high":135,"low":172,"close":143,"volume":381},"2026-02-23T00:00:00",60700,{"timestamp":383,"open":131,"high":131,"low":183,"close":183,"volume":384},"2026-02-24T00:00:00",44600,{"timestamp":386,"open":201,"high":136,"low":201,"close":162,"volume":387},"2026-02-25T00:00:00",9900,{"timestamp":389,"open":173,"high":173,"low":183,"close":183,"volume":390},"2026-02-26T00:00:00",7100,{"timestamp":392,"open":143,"high":135,"low":183,"close":147,"volume":393},"2026-03-01T00:00:00",25300,{"timestamp":395,"open":183,"high":183,"low":234,"close":241,"volume":396},"2026-03-02T00:00:00",35900,{"timestamp":398,"open":173,"high":162,"low":241,"close":162,"volume":190},"2026-03-03T00:00:00",{"timestamp":400,"open":241,"high":162,"low":241,"close":201,"volume":401},"2026-03-04T00:00:00",12800,{"timestamp":403,"open":162,"high":162,"low":183,"close":173,"volume":404},"2026-03-05T00:00:00",29900,{"timestamp":406,"open":162,"high":155,"low":245,"close":155,"volume":407},"2026-03-08T00:00:00",52500,{"timestamp":409,"open":151,"high":151,"low":136,"close":143,"volume":410},"2026-03-09T00:00:00",9300,{"timestamp":412,"open":147,"high":135,"low":147,"close":155,"volume":413},"2026-03-10T00:00:00",20700,{"timestamp":415,"open":136,"high":151,"low":136,"close":151,"volume":193},"2026-03-11T00:00:00",{"timestamp":417,"open":155,"high":135,"low":136,"close":135,"volume":418},"2026-03-12T00:00:00",9400,{"timestamp":420,"open":151,"high":135,"low":136,"close":155,"volume":421},"2026-03-15T00:00:00",1600,{"timestamp":423,"open":143,"high":135,"low":136,"close":151,"volume":424},"2026-03-16T00:00:00",4500,{"timestamp":426,"open":151,"high":151,"low":143,"close":143,"volume":427},"2026-03-18T00:00:00",1000,{"timestamp":429,"open":173,"high":135,"low":173,"close":151,"volume":430},"2026-03-19T00:00:00",49900,{"timestamp":432,"open":135,"high":117,"low":155,"close":135,"volume":187},"2026-03-22T00:00:00",{"timestamp":434,"open":136,"high":96,"low":136,"close":117,"volume":435},"2026-03-23T00:00:00",123100,{"timestamp":437,"open":109,"high":109,"low":155,"close":113,"volume":438},"2026-03-24T00:00:00",12500,{"timestamp":440,"open":109,"high":109,"low":151,"close":151,"volume":441},"2026-03-25T00:00:00",27700,{"timestamp":443,"open":104,"high":113,"low":155,"close":113,"volume":444},"2026-03-26T00:00:00",59400,{"timestamp":446,"open":109,"high":63,"low":109,"close":55,"volume":447},"2026-03-29T00:00:00",127500,{"timestamp":449,"open":53,"high":450,"low":81,"close":67,"volume":451},"2026-03-30T00:00:00",1.53,32800,{"timestamp":453,"open":62,"high":454,"low":63,"close":455,"volume":456},"2026-03-31T00:00:00",1.6,1.54,108500,{"timestamp":458,"open":459,"high":459,"low":54,"close":459,"volume":460},"2026-04-01T00:00:00",1.56,16400,{"timestamp":462,"open":459,"high":463,"low":455,"close":463,"volume":464},"2026-04-05T00:00:00",1.66,33900,{"timestamp":466,"open":454,"high":467,"low":454,"close":468,"volume":469},"2026-04-06T00:00:00",1.77,1.74,41700,{"timestamp":471,"open":472,"high":473,"low":474,"close":467,"volume":475},"2026-04-07T00:00:00",1.78,1.86,1.7,124300,{"timestamp":477,"open":478,"high":479,"low":463,"close":480,"volume":481},"2026-04-08T00:00:00",1.8,2,1.98,275800,{"timestamp":483,"open":480,"high":484,"low":472,"close":485,"volume":486},"2026-04-09T00:00:00",2.02,1.9,102200,{"timestamp":488,"open":489,"high":489,"low":478,"close":478,"volume":490},"2026-04-12T00:00:00",1.99,12000,{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-04-13T00:00:00",1.73,1.84,1.72,1.75,7300,{"timestamp":499,"open":500,"high":496,"low":500,"close":500,"volume":501},"2026-04-14T00:00:00",1.71,11700,{"timestamp":503,"open":493,"high":472,"low":504,"close":500,"volume":505},"2026-04-15T00:00:00",1.67,19400,{"timestamp":507,"open":472,"high":508,"low":500,"close":493,"volume":509},"2026-04-16T00:00:00",1.82,10700,{"timestamp":511,"open":493,"high":478,"low":504,"close":500,"volume":512},"2026-04-19T00:00:00",19900,{"timestamp":514,"open":468,"high":472,"low":468,"close":515,"volume":516},"2026-04-21T00:00:00",1.76,21100,{"timestamp":518,"open":515,"high":519,"low":474,"close":468,"volume":118},"2026-04-22T00:00:00",1.79,{"timestamp":521,"open":495,"high":467,"low":522,"close":467,"volume":523},"2026-04-23T00:00:00",1.69,8700,{"timestamp":525,"open":515,"high":515,"low":522,"close":468,"volume":526},"2026-04-26T00:00:00",5400,{"timestamp":528,"open":495,"high":529,"low":474,"close":467,"volume":530},"2026-04-27T00:00:00",1.85,9700,{"timestamp":532,"open":495,"high":519,"low":504,"close":468,"volume":205},"2026-04-28T00:00:00",{"timestamp":534,"open":496,"high":479,"low":496,"close":535,"volume":536},"2026-04-29T00:00:00",1.92,64900,{"timestamp":538,"open":535,"high":535,"low":478,"close":539,"volume":438},"2026-05-03T00:00:00",1.83,{"timestamp":541,"open":542,"high":543,"low":542,"close":544,"volume":269},"2026-05-04T00:00:00",1.89,1.95,1.94,{"timestamp":546,"open":547,"high":548,"low":549,"close":479,"volume":550},"2026-05-05T00:00:00",1.96,2.14,1.93,141000,{"timestamp":552,"open":553,"high":554,"low":544,"close":479,"volume":555},"2026-05-06T00:00:00",2.06,2.15,92100,{"timestamp":557,"open":480,"high":558,"low":559,"close":560,"volume":561},"2026-05-07T00:00:00",2.23,1.87,2.04,228800,{"timestamp":563,"open":564,"high":565,"low":564,"close":554,"volume":566},"2026-05-10T00:00:00",2.03,2.35,253200,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-05-11T00:00:00",2.2,2.34,2.11,2.18,111500,{"timestamp":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2026-05-12T00:00:00",2.1,2.25,2.05,2.19,113600,{"timestamp":582,"open":583,"high":579,"low":584,"close":571,"volume":585},"2026-05-13T00:00:00",2.12,2.08,64800,{"timestamp":587,"open":484,"high":576,"low":484,"close":576,"volume":588},"2026-05-14T00:00:00",4200,{"timestamp":590,"open":484,"high":591,"low":479,"close":564,"volume":592},"2026-05-17T00:00:00",2.07,6400,{"timestamp":594,"open":480,"high":489,"low":485,"close":489,"volume":438},"2026-05-18T00:00:00",{"timestamp":596,"open":535,"high":479,"low":535,"close":479,"volume":597},"2026-05-19T00:00:00",3700,{"timestamp":599,"open":485,"high":578,"low":485,"close":480,"volume":132},"2026-05-20T00:00:00",{"timestamp":601,"open":479,"high":479,"low":602,"close":480,"volume":603},"2026-05-21T00:00:00",1.91,5500,{"timestamp":605,"open":606,"high":554,"low":543,"close":571,"volume":607},"2026-05-24T00:00:00",2.01,28100,{"timestamp":609,"open":610,"high":610,"low":564,"close":576,"volume":611},"2026-05-25T00:00:00",2.13,21000,{"timestamp":613,"open":576,"high":583,"low":484,"close":578,"volume":614},"2026-05-26T00:00:00",2700,{"timestamp":616,"open":606,"high":578,"low":549,"close":578,"volume":617},"2026-05-27T00:00:00",17300,{"timestamp":619,"open":560,"high":620,"low":544,"close":578,"volume":159},"2026-05-28T00:00:00",2.09,{"timestamp":622,"open":623,"high":623,"low":543,"close":543,"volume":427},"2026-05-31T00:00:00",1.97,{"timestamp":625,"open":559,"high":578,"low":559,"close":544,"volume":407},"2026-06-01T00:00:00",{"timestamp":627,"open":485,"high":479,"low":529,"close":485,"volume":628},"2026-06-02T00:00:00",18300,{"timestamp":630,"open":623,"high":591,"low":485,"close":489,"volume":631},"2026-06-04T00:00:00",39800,{"timestamp":633,"open":485,"high":479,"low":485,"close":479,"volume":634},"2026-06-07T00:00:00",3500,{"timestamp":636,"open":553,"high":553,"low":560,"close":560,"volume":128},"2026-06-08T00:00:00",{"timestamp":638,"open":623,"high":479,"low":623,"close":479,"volume":639},"2026-06-09T00:00:00",15300,{"timestamp":641,"open":560,"high":560,"low":542,"close":489,"volume":642},"2026-06-10T00:00:00",7800,{"timestamp":644,"open":485,"high":489,"low":485,"close":489,"volume":645},"2026-06-11T00:00:00",1400,{"timestamp":647,"open":549,"high":479,"low":559,"close":559,"volume":648},"2026-06-14T00:00:00",17600,{"timestamp":650,"open":539,"high":535,"low":539,"close":535,"volume":421},"2026-06-15T00:00:00",{"timestamp":652,"open":479,"high":479,"low":485,"close":485,"volume":427},"2026-06-16T00:00:00",{"timestamp":654,"open":489,"high":489,"low":529,"close":535,"volume":655},"2026-06-17T00:00:00",2800,{"timestamp":657,"open":543,"high":480,"low":559,"close":602,"volume":152},"2026-06-18T00:00:00",{"timestamp":659,"open":480,"high":480,"low":473,"close":544,"volume":105},"2026-06-21T00:00:00",{"timestamp":661,"open":544,"high":623,"low":662,"close":623,"volume":663},"2026-06-22T00:00:00",1.88,600,{"timestamp":665,"open":543,"high":543,"low":543,"close":543,"volume":20},"2026-06-23T00:00:00",{"timestamp":667,"open":559,"high":543,"low":559,"close":544,"volume":668},"2026-06-24T00:00:00",2400,{"timestamp":670,"open":549,"high":583,"low":549,"close":479,"volume":671},"2026-06-25T00:00:00",107400,{"timestamp":673,"open":564,"high":576,"low":489,"close":591,"volume":674},"2026-06-28T00:00:00",92600,{"timestamp":676,"open":578,"high":591,"low":489,"close":578,"volume":677},"2026-06-29T00:00:00",11200,{"timestamp":679,"open":547,"high":578,"low":547,"close":578,"volume":680},"2026-06-30T00:00:00",3100,{"timestamp":682,"open":610,"high":610,"low":479,"close":578,"volume":634},"2026-07-01T00:00:00",{"timestamp":684,"open":479,"high":578,"low":479,"close":479,"volume":128},"2026-07-02T00:00:00",{"timestamp":686,"open":529,"high":480,"low":687,"close":480,"volume":177},"2026-07-05T00:00:00",1.81,{"timestamp":689,"open":489,"high":489,"low":489,"close":489,"volume":20},"2026-07-06T00:00:00",{"timestamp":691,"open":494,"high":543,"low":687,"close":543,"volume":692},"2026-07-07T00:00:00",25400,{"timestamp":694,"open":543,"high":543,"low":473,"close":473,"volume":634},"2026-07-08T00:00:00",{"timestamp":696,"open":602,"high":602,"low":500,"close":519,"volume":697},"2026-07-09T00:00:00",35400,{"timestamp":699,"open":493,"high":496,"low":463,"close":522,"volume":700},"2026-07-12T00:00:00",10600,{"timestamp":702,"open":703,"high":500,"low":704,"close":522,"volume":163},"2026-07-13T00:00:00",1.68,1.64,{"timestamp":706,"open":703,"high":522,"low":704,"close":704,"volume":118},"2026-07-14T00:00:00",{"timestamp":708,"open":709,"high":709,"low":710,"close":450,"volume":711},"2026-07-15T00:00:00",1.62,1.51,33300,{"timestamp":713,"open":714,"high":715,"low":714,"close":715,"volume":677},"2026-07-16T00:00:00",1.52,1.63,{"timestamp":717,"open":455,"high":704,"low":450,"close":704,"volume":718},"2026-07-19T00:00:00",17400,{"timestamp":720,"open":450,"high":500,"low":710,"close":715,"volume":721},"2026-07-20T00:00:00",18900,{"timestamp":723,"open":459,"high":542,"low":459,"close":463,"volume":364},"2026-07-21T00:00:00",{"timestamp":725,"open":726,"high":508,"low":726,"close":468,"volume":727},"2026-07-22T00:00:00",1.65,16300,{"timestamp":729,"open":687,"high":687,"low":474,"close":515,"volume":614},"2026-07-23T00:00:00",{"timestamp":731,"open":715,"high":515,"low":715,"close":515,"volume":732},"2026-07-26T00:00:00",3300,{"timestamp":734,"open":703,"high":496,"low":703,"close":496,"volume":184},"2026-07-27T00:00:00",{"timestamp":736,"open":495,"high":496,"low":454,"close":463,"volume":737},"2026-07-28T00:00:00",26400,{"timestamp":739,"open":740,"high":703,"low":741,"close":463,"volume":742},"2026-07-29T00:00:00",1.59,1.58,13500,{"timestamp":744,"open":704,"high":704,"low":710,"close":455,"volume":607},"2026-07-30T00:00:00",{"timestamp":746,"open":741,"high":709,"low":747,"close":709,"volume":748},"2026-08-02T00:00:00",1.57,10900,{"timestamp":750,"open":454,"high":704,"low":450,"close":454,"volume":751},"2026-08-03T00:00:00",23600,{"timestamp":753,"open":450,"high":454,"low":714,"close":455,"volume":754},"2026-08-04T00:00:00",24400,{"timestamp":756,"open":747,"high":741,"low":62,"close":710,"volume":509},"2026-08-05T00:00:00",{"timestamp":758,"open":67,"high":450,"low":82,"close":72,"volume":759},"2026-08-06T00:00:00",36200,{"timestamp":761,"open":54,"high":54,"low":91,"close":86,"volume":762},"2026-08-09T00:00:00",1500,{"timestamp":764,"open":82,"high":340,"low":100,"close":100,"volume":497},"2026-08-10T00:00:00",{"timestamp":766,"open":87,"high":77,"low":87,"close":81,"volume":205},"2026-08-11T00:00:00",{"timestamp":768,"open":72,"high":72,"low":81,"close":81,"volume":316},"2026-08-12T00:00:00",{"timestamp":770,"open":81,"high":336,"low":81,"close":336,"volume":148},"2026-08-13T00:00:00",{"timestamp":772,"open":86,"high":55,"low":81,"close":81,"volume":773},"2026-08-16T00:00:00",18200,{"timestamp":775,"open":72,"high":76,"low":349,"close":349,"volume":776},"2026-08-17T00:00:00",36700,{"timestamp":778,"open":55,"high":55,"low":81,"close":72,"volume":779},"2026-08-18T00:00:00",1100,{"timestamp":781,"open":55,"high":55,"low":100,"close":91,"volume":782},"2026-08-19T00:00:00",17100,{"timestamp":784,"open":72,"high":72,"low":100,"close":100,"volume":603},"2026-08-20T00:00:00",{"timestamp":786,"open":349,"high":81,"low":87,"close":81,"volume":787},"2026-08-23T00:00:00",900,{"timestamp":789,"open":349,"high":82,"low":96,"close":81,"volume":790},"2026-08-24T00:00:00",13900,{"timestamp":792,"open":100,"high":100,"low":349,"close":349,"volume":793},"2026-08-25T00:00:00",4300,{"timestamp":795,"open":349,"high":82,"low":349,"close":82,"volume":796},"2026-08-26T00:00:00",1700,{"timestamp":798,"open":82,"high":82,"low":87,"close":81,"volume":799},"2026-08-27T00:00:00",16100,{"timestamp":801,"open":86,"high":86,"low":100,"close":340,"volume":802},"2026-08-30T00:00:00",2500,{"timestamp":804,"open":91,"high":86,"low":91,"close":340,"volume":805},"2026-08-31T00:00:00",3200,{"timestamp":807,"open":81,"high":81,"low":91,"close":91,"volume":808},"2026-09-01T00:00:00",4100,{"timestamp":810,"open":91,"high":340,"low":91,"close":340,"volume":645},"2026-09-02T00:00:00",{"timestamp":812,"open":77,"high":55,"low":81,"close":336,"volume":813},"2026-09-03T00:00:00",19800,{"timestamp":815,"open":72,"high":54,"low":81,"close":81,"volume":816},"2026-09-07T00:00:00",11300,{"timestamp":818,"open":86,"high":55,"low":86,"close":72,"volume":645},"2026-09-08T00:00:00",{"timestamp":820,"open":72,"high":76,"low":81,"close":86,"volume":821},"2026-09-09T00:00:00",27000,{"timestamp":823,"open":72,"high":76,"low":72,"close":76,"volume":645},"2026-09-10T00:00:00",{"timestamp":825,"open":76,"high":68,"low":340,"close":336,"volume":205},"2026-09-13T00:00:00",{"timestamp":827,"open":53,"high":68,"low":91,"close":77,"volume":187},"2026-09-14T00:00:00",{"timestamp":829,"open":77,"high":72,"low":81,"close":77,"volume":190},"2026-09-15T00:00:00",{"timestamp":831,"open":100,"high":340,"low":349,"close":91,"volume":793},"2026-09-16T00:00:00",{"timestamp":833,"open":340,"high":340,"low":82,"close":82,"volume":634},"2026-09-17T00:00:00",{"timestamp":835,"open":82,"high":76,"low":100,"close":100,"volume":836},"2026-09-20T00:00:00",28800,{"timestamp":838,"open":86,"high":72,"low":91,"close":91,"volume":152},"2026-09-21T00:00:00",{"timestamp":840,"open":91,"high":91,"low":135,"close":113,"volume":841},"2026-09-22T00:00:00",117800,{"timestamp":843,"open":104,"high":109,"low":127,"close":12,"volume":844},"2026-09-23T00:00:00",6700,[]]