[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f4Hnc91Fh5OUSmh6cin2yjuw_ZYolgD9PETx5UHFWYzY":3,"$fFBEAE1n_nQHxhMrsVHIDYwLXvHi4GZy49Htm5NOyI3E":8,"$f-VulyPdogXmSuQA2XebJ0nVLCXBFzmMxo-kxd_HL3Ys":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},"JFEN3","jfen3","stock","Joao Fortes Engenharia S.A.","João Fortes","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},3.12,-0.08,-2.5,"BRL","2026-09-24T23:48:18Z",{"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},-61.405,-121.17,0,-0.05,-0.03,-0.04,-2.22,0.06,321374000,-144601000,50.68,-132.1,-23.26,-159.76,-147.87,-40.83,-2.18,-1.02,0.96,[],[44,45,46,47,48],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":50,"totalItens":5,"success":6,"errors":823,"limitReached":5},[51,57,62,67,70,74,78,82,87,92,95,99,103,106,110,113,116,121,127,132,134,138,142,146,150,153,156,159,162,165,169,172,175,178,183,187,190,193,197,201,203,209,212,217,221,227,232,235,240,244,248,251,254,257,260,265,269,274,279,283,288,291,294,297,300,303,307,310,314,317,320,323,325,328,332,334,336,339,342,346,349,353,356,359,362,365,368,371,374,377,380,382,385,388,391,394,397,400,403,406,409,411,413,418,423,427,431,435,439,442,445,447,449,451,457,460,464,467,470,472,476,478,480,482,484,486,488,491,493,496,498,500,503,506,511,514,520,523,526,528,530,532,535,538,540,542,545,547,550,552,554,557,562,564,567,569,572,574,577,580,585,591,594,598,602,605,608,611,614,617,621,624,626,630,633,636,639,642,646,649,651,653,656,658,660,663,665,668,671,674,676,678,681,684,687,690,693,696,698,700,702,704,706,708,711,713,718,722,725,728,732,737,740,743,747,751,754,757,760,763,766,768,771,773,776,779,781,784,787,789,792,794,796,798,801,803,805,807,809,812,817],{"timestamp":52,"open":53,"high":54,"low":55,"close":55,"volume":56},"2025-09-25T00:00:00",1.66,1.74,1.65,6700,{"timestamp":58,"open":59,"high":59,"low":60,"close":53,"volume":61},"2025-09-28T00:00:00",1.75,1.61,9800,{"timestamp":63,"open":64,"high":64,"low":65,"close":65,"volume":66},"2025-09-29T00:00:00",1.73,1.62,8400,{"timestamp":68,"open":65,"high":69,"low":65,"close":69,"volume":25},"2025-09-30T00:00:00",1.68,{"timestamp":71,"open":72,"high":72,"low":53,"close":53,"volume":73},"2025-10-01T00:00:00",1.67,100,{"timestamp":75,"open":53,"high":53,"low":60,"close":76,"volume":77},"2025-10-02T00:00:00",1.64,8300,{"timestamp":79,"open":60,"high":76,"low":80,"close":76,"volume":81},"2025-10-05T00:00:00",1.6,1000,{"timestamp":83,"open":84,"high":85,"low":84,"close":85,"volume":86},"2025-10-06T00:00:00",1.57,1.63,600,{"timestamp":88,"open":89,"high":89,"low":90,"close":90,"volume":91},"2025-10-07T00:00:00",1.59,1.56,4100,{"timestamp":93,"open":90,"high":84,"low":90,"close":84,"volume":94},"2025-10-08T00:00:00",400,{"timestamp":96,"open":80,"high":54,"low":97,"close":97,"volume":98},"2025-10-09T00:00:00",1.58,11700,{"timestamp":100,"open":84,"high":89,"low":101,"close":101,"volume":102},"2025-10-12T00:00:00",1.51,10700,{"timestamp":104,"open":90,"high":90,"low":101,"close":101,"volume":105},"2025-10-13T00:00:00",1600,{"timestamp":107,"open":101,"high":101,"low":108,"close":108,"volume":109},"2025-10-14T00:00:00",1.5,3400,{"timestamp":111,"open":101,"high":97,"low":101,"close":84,"volume":112},"2025-10-15T00:00:00",1300,{"timestamp":114,"open":84,"high":84,"low":108,"close":108,"volume":115},"2025-10-16T00:00:00",4000,{"timestamp":117,"open":101,"high":118,"low":119,"close":119,"volume":120},"2025-10-19T00:00:00",1.52,1.46,6400,{"timestamp":122,"open":123,"high":101,"low":124,"close":125,"volume":126},"2025-10-20T00:00:00",1.47,1.41,1.49,6500,{"timestamp":128,"open":125,"high":129,"low":130,"close":130,"volume":131},"2025-10-21T00:00:00",1.53,1.48,1200,{"timestamp":133,"open":119,"high":129,"low":119,"close":129,"volume":131},"2025-10-22T00:00:00",{"timestamp":135,"open":123,"high":118,"low":136,"close":101,"volume":137},"2025-10-23T00:00:00",1.45,2600,{"timestamp":139,"open":125,"high":125,"low":140,"close":125,"volume":141},"2025-10-26T00:00:00",1.43,4500,{"timestamp":143,"open":144,"high":108,"low":144,"close":136,"volume":145},"2025-10-27T00:00:00",1.44,1800,{"timestamp":147,"open":119,"high":119,"low":148,"close":148,"volume":149},"2025-10-29T00:00:00",1.42,6300,{"timestamp":151,"open":136,"high":123,"low":144,"close":144,"volume":152},"2025-10-30T00:00:00",3000,{"timestamp":154,"open":144,"high":144,"low":148,"close":140,"volume":155},"2025-11-02T00:00:00",3700,{"timestamp":157,"open":140,"high":140,"low":124,"close":148,"volume":158},"2025-11-03T00:00:00",9000,{"timestamp":160,"open":124,"high":144,"low":124,"close":124,"volume":161},"2025-11-04T00:00:00",900,{"timestamp":163,"open":148,"high":148,"low":124,"close":148,"volume":164},"2025-11-05T00:00:00",2700,{"timestamp":166,"open":140,"high":140,"low":167,"close":148,"volume":168},"2025-11-06T00:00:00",1.4,2100,{"timestamp":170,"open":144,"high":144,"low":171,"close":171,"volume":25},"2025-11-09T00:00:00",1.39,{"timestamp":173,"open":171,"high":171,"low":174,"close":171,"volume":105},"2025-11-10T00:00:00",1.36,{"timestamp":176,"open":177,"high":177,"low":177,"close":177,"volume":94},"2025-11-11T00:00:00",1.38,{"timestamp":179,"open":177,"high":177,"low":180,"close":181,"volume":182},"2025-11-12T00:00:00",1.25,1.26,34100,{"timestamp":184,"open":185,"high":177,"low":181,"close":177,"volume":186},"2025-11-13T00:00:00",1.27,12000,{"timestamp":188,"open":167,"high":167,"low":189,"close":171,"volume":109},"2025-11-16T00:00:00",1.29,{"timestamp":191,"open":185,"high":171,"low":185,"close":177,"volume":192},"2025-11-17T00:00:00",6200,{"timestamp":194,"open":195,"high":171,"low":189,"close":196,"volume":105},"2025-11-18T00:00:00",1.31,1.3,{"timestamp":198,"open":199,"high":177,"low":196,"close":195,"volume":200},"2025-11-20T00:00:00",1.34,5000,{"timestamp":202,"open":195,"high":177,"low":189,"close":196,"volume":152},"2025-11-23T00:00:00",{"timestamp":204,"open":196,"high":205,"low":206,"close":207,"volume":208},"2025-11-24T00:00:00",1.35,1.28,1.32,13100,{"timestamp":210,"open":207,"high":207,"low":189,"close":189,"volume":211},"2025-11-25T00:00:00",1400,{"timestamp":213,"open":196,"high":196,"low":214,"close":215,"volume":216},"2025-11-26T00:00:00",1.21,1.24,33300,{"timestamp":218,"open":185,"high":207,"low":214,"close":219,"volume":220},"2025-11-27T00:00:00",1.23,18200,{"timestamp":222,"open":223,"high":219,"low":224,"close":225,"volume":226},"2025-11-30T00:00:00",1.22,1.11,1.18,82400,{"timestamp":228,"open":229,"high":229,"low":230,"close":229,"volume":231},"2025-12-01T00:00:00",1.15,1.13,15400,{"timestamp":233,"open":230,"high":215,"low":230,"close":223,"volume":234},"2025-12-02T00:00:00",11900,{"timestamp":236,"open":223,"high":199,"low":237,"close":238,"volume":239},"2025-12-03T00:00:00",1.16,1.2,13400,{"timestamp":241,"open":223,"high":215,"low":230,"close":242,"volume":243},"2025-12-04T00:00:00",1.19,13000,{"timestamp":245,"open":246,"high":242,"low":230,"close":242,"volume":247},"2025-12-07T00:00:00",1.17,3100,{"timestamp":249,"open":238,"high":215,"low":229,"close":225,"volume":250},"2025-12-08T00:00:00",9400,{"timestamp":252,"open":238,"high":214,"low":242,"close":242,"volume":253},"2025-12-09T00:00:00",500,{"timestamp":255,"open":230,"high":242,"low":230,"close":242,"volume":256},"2025-12-10T00:00:00",2300,{"timestamp":258,"open":242,"high":242,"low":230,"close":230,"volume":259},"2025-12-11T00:00:00",4400,{"timestamp":261,"open":229,"high":229,"low":262,"close":263,"volume":264},"2025-12-14T00:00:00",1.1,1.12,62700,{"timestamp":266,"open":224,"high":229,"low":267,"close":267,"volume":268},"2025-12-15T00:00:00",1.04,24600,{"timestamp":270,"open":262,"high":262,"low":271,"close":272,"volume":273},"2025-12-16T00:00:00",0.98,1.02,37700,{"timestamp":275,"open":276,"high":272,"low":276,"close":277,"volume":278},"2025-12-17T00:00:00",0.94,0.99,71700,{"timestamp":280,"open":281,"high":267,"low":281,"close":281,"volume":282},"2025-12-18T00:00:00",0.97,2900,{"timestamp":284,"open":285,"high":285,"low":271,"close":286,"volume":287},"2025-12-21T00:00:00",1.14,1.01,28300,{"timestamp":289,"open":272,"high":290,"low":271,"close":271,"volume":250},"2025-12-22T00:00:00",1.05,{"timestamp":292,"open":272,"high":272,"low":281,"close":286,"volume":293},"2025-12-25T00:00:00",11400,{"timestamp":295,"open":296,"high":296,"low":41,"close":272,"volume":164},"2025-12-28T00:00:00",1.03,{"timestamp":298,"open":271,"high":272,"low":271,"close":277,"volume":299},"2025-12-29T00:00:00",3500,{"timestamp":301,"open":277,"high":277,"low":41,"close":271,"volume":302},"2026-01-01T00:00:00",4700,{"timestamp":304,"open":271,"high":262,"low":41,"close":305,"volume":306},"2026-01-04T00:00:00",1.07,10000,{"timestamp":308,"open":281,"high":242,"low":281,"close":296,"volume":309},"2026-01-05T00:00:00",31900,{"timestamp":311,"open":263,"high":263,"low":312,"close":296,"volume":313},"2026-01-06T00:00:00",1,15100,{"timestamp":315,"open":286,"high":296,"low":312,"close":272,"volume":316},"2026-01-07T00:00:00",23000,{"timestamp":318,"open":286,"high":272,"low":271,"close":271,"volume":319},"2026-01-08T00:00:00",33500,{"timestamp":321,"open":271,"high":277,"low":281,"close":271,"volume":322},"2026-01-11T00:00:00",2200,{"timestamp":324,"open":41,"high":286,"low":41,"close":281,"volume":141},"2026-01-12T00:00:00",{"timestamp":326,"open":271,"high":271,"low":281,"close":281,"volume":327},"2026-01-13T00:00:00",300,{"timestamp":329,"open":41,"high":330,"low":41,"close":277,"volume":331},"2026-01-14T00:00:00",1.08,1900,{"timestamp":333,"open":277,"high":277,"low":281,"close":277,"volume":81},"2026-01-15T00:00:00",{"timestamp":335,"open":277,"high":272,"low":281,"close":272,"volume":86},"2026-01-18T00:00:00",{"timestamp":337,"open":272,"high":272,"low":281,"close":312,"volume":338},"2026-01-19T00:00:00",200,{"timestamp":340,"open":281,"high":267,"low":41,"close":41,"volume":341},"2026-01-20T00:00:00",30300,{"timestamp":343,"open":272,"high":267,"low":344,"close":272,"volume":345},"2026-01-21T00:00:00",0.95,3900,{"timestamp":347,"open":262,"high":262,"low":312,"close":296,"volume":348},"2026-01-22T00:00:00",9600,{"timestamp":350,"open":290,"high":290,"low":351,"close":267,"volume":352},"2026-01-25T00:00:00",0.93,99600,{"timestamp":354,"open":312,"high":296,"low":41,"close":286,"volume":355},"2026-01-26T00:00:00",60300,{"timestamp":357,"open":286,"high":238,"low":286,"close":225,"volume":358},"2026-01-27T00:00:00",274100,{"timestamp":360,"open":229,"high":181,"low":290,"close":263,"volume":361},"2026-01-28T00:00:00",446800,{"timestamp":363,"open":267,"high":267,"low":286,"close":286,"volume":364},"2026-02-01T00:00:00",46800,{"timestamp":366,"open":286,"high":285,"low":271,"close":312,"volume":367},"2026-02-02T00:00:00",123100,{"timestamp":369,"open":330,"high":330,"low":271,"close":296,"volume":370},"2026-02-03T00:00:00",61200,{"timestamp":372,"open":277,"high":296,"low":271,"close":277,"volume":373},"2026-02-05T00:00:00",11800,{"timestamp":375,"open":286,"high":286,"low":277,"close":277,"volume":376},"2026-02-08T00:00:00",7000,{"timestamp":378,"open":312,"high":272,"low":281,"close":286,"volume":379},"2026-02-09T00:00:00",32100,{"timestamp":381,"open":271,"high":312,"low":281,"close":271,"volume":164},"2026-02-10T00:00:00",{"timestamp":383,"open":272,"high":272,"low":41,"close":281,"volume":384},"2026-02-11T00:00:00",4900,{"timestamp":386,"open":277,"high":277,"low":281,"close":281,"volume":387},"2026-02-12T00:00:00",5500,{"timestamp":389,"open":281,"high":281,"low":41,"close":41,"volume":390},"2026-02-17T00:00:00",12800,{"timestamp":392,"open":277,"high":290,"low":281,"close":312,"volume":393},"2026-02-18T00:00:00",47100,{"timestamp":395,"open":296,"high":296,"low":351,"close":41,"volume":396},"2026-02-19T00:00:00",38900,{"timestamp":398,"open":277,"high":272,"low":344,"close":41,"volume":399},"2026-02-22T00:00:00",2800,{"timestamp":401,"open":41,"high":271,"low":344,"close":344,"volume":402},"2026-02-23T00:00:00",39100,{"timestamp":404,"open":281,"high":271,"low":344,"close":344,"volume":405},"2026-02-24T00:00:00",13500,{"timestamp":407,"open":344,"high":277,"low":344,"close":344,"volume":408},"2026-02-25T00:00:00",26500,{"timestamp":410,"open":344,"high":271,"low":276,"close":41,"volume":299},"2026-02-26T00:00:00",{"timestamp":412,"open":344,"high":41,"low":344,"close":344,"volume":94},"2026-03-01T00:00:00",{"timestamp":414,"open":276,"high":281,"low":415,"close":416,"volume":417},"2026-03-02T00:00:00",0.9,0.91,44800,{"timestamp":419,"open":420,"high":276,"low":421,"close":415,"volume":422},"2026-03-03T00:00:00",0.92,0.89,47400,{"timestamp":424,"open":421,"high":421,"low":425,"close":425,"volume":426},"2026-03-04T00:00:00",0.8,76100,{"timestamp":428,"open":429,"high":430,"low":429,"close":429,"volume":66},"2026-03-05T00:00:00",0.83,0.86,{"timestamp":432,"open":429,"high":433,"low":429,"close":433,"volume":434},"2026-03-08T00:00:00",0.85,5800,{"timestamp":436,"open":429,"high":437,"low":429,"close":429,"volume":438},"2026-03-09T00:00:00",0.84,7900,{"timestamp":440,"open":429,"high":429,"low":441,"close":429,"volume":247},"2026-03-10T00:00:00",0.82,{"timestamp":443,"open":444,"high":441,"low":425,"close":444,"volume":253},"2026-03-11T00:00:00",0.81,{"timestamp":446,"open":441,"high":441,"low":441,"close":441,"volume":73},"2026-03-12T00:00:00",{"timestamp":448,"open":444,"high":441,"low":425,"close":444,"volume":145},"2026-03-15T00:00:00",{"timestamp":450,"open":444,"high":441,"low":425,"close":425,"volume":155},"2026-03-16T00:00:00",{"timestamp":452,"open":453,"high":454,"low":455,"close":454,"volume":456},"2026-03-19T00:00:00",0.77,0.79,0.76,8100,{"timestamp":458,"open":454,"high":425,"low":454,"close":454,"volume":459},"2026-03-22T00:00:00",3600,{"timestamp":461,"open":453,"high":462,"low":453,"close":453,"volume":463},"2026-03-23T00:00:00",0.78,1100,{"timestamp":465,"open":453,"high":454,"low":466,"close":466,"volume":239},"2026-03-24T00:00:00",0.75,{"timestamp":468,"open":466,"high":441,"low":466,"close":453,"volume":469},"2026-03-25T00:00:00",32800,{"timestamp":471,"open":466,"high":455,"low":466,"close":455,"volume":86},"2026-03-26T00:00:00",{"timestamp":473,"open":455,"high":455,"low":474,"close":474,"volume":475},"2026-03-29T00:00:00",0.74,7100,{"timestamp":477,"open":466,"high":466,"low":474,"close":466,"volume":338},"2026-03-30T00:00:00",{"timestamp":479,"open":466,"high":466,"low":466,"close":466,"volume":25},"2026-03-31T00:00:00",{"timestamp":481,"open":466,"high":453,"low":466,"close":453,"volume":253},"2026-04-01T00:00:00",{"timestamp":483,"open":466,"high":466,"low":474,"close":474,"volume":81},"2026-04-05T00:00:00",{"timestamp":485,"open":453,"high":454,"low":474,"close":466,"volume":98},"2026-04-07T00:00:00",{"timestamp":487,"open":466,"high":455,"low":474,"close":455,"volume":234},"2026-04-08T00:00:00",{"timestamp":489,"open":453,"high":462,"low":455,"close":455,"volume":490},"2026-04-09T00:00:00",6800,{"timestamp":492,"open":455,"high":454,"low":455,"close":454,"volume":158},"2026-04-12T00:00:00",{"timestamp":494,"open":466,"high":454,"low":474,"close":454,"volume":495},"2026-04-13T00:00:00",7300,{"timestamp":497,"open":454,"high":454,"low":455,"close":455,"volume":94},"2026-04-14T00:00:00",{"timestamp":499,"open":466,"high":466,"low":466,"close":466,"volume":25},"2026-04-15T00:00:00",{"timestamp":501,"open":455,"high":454,"low":466,"close":466,"volume":502},"2026-04-16T00:00:00",8500,{"timestamp":504,"open":505,"high":466,"low":505,"close":474,"volume":495},"2026-04-19T00:00:00",0.73,{"timestamp":507,"open":455,"high":455,"low":508,"close":509,"volume":510},"2026-04-21T00:00:00",0.68,0.72,45100,{"timestamp":512,"open":509,"high":466,"low":513,"close":508,"volume":216},"2026-04-22T00:00:00",0.67,{"timestamp":515,"open":516,"high":517,"low":508,"close":518,"volume":519},"2026-04-23T00:00:00",0.69,0.71,0.7,19900,{"timestamp":521,"open":508,"high":505,"low":522,"close":508,"volume":152},"2026-04-26T00:00:00",0.66,{"timestamp":524,"open":508,"high":509,"low":522,"close":518,"volume":525},"2026-04-27T00:00:00",10200,{"timestamp":527,"open":508,"high":517,"low":513,"close":516,"volume":152},"2026-04-28T00:00:00",{"timestamp":529,"open":508,"high":518,"low":508,"close":518,"volume":253},"2026-04-29T00:00:00",{"timestamp":531,"open":508,"high":518,"low":508,"close":518,"volume":161},"2026-05-03T00:00:00",{"timestamp":533,"open":508,"high":505,"low":508,"close":508,"volume":534},"2026-05-04T00:00:00",5300,{"timestamp":536,"open":518,"high":505,"low":508,"close":518,"volume":537},"2026-05-05T00:00:00",17100,{"timestamp":539,"open":518,"high":518,"low":516,"close":516,"volume":387},"2026-05-06T00:00:00",{"timestamp":541,"open":516,"high":518,"low":516,"close":518,"volume":253},"2026-05-07T00:00:00",{"timestamp":543,"open":517,"high":509,"low":518,"close":518,"volume":544},"2026-05-10T00:00:00",7600,{"timestamp":546,"open":517,"high":517,"low":518,"close":517,"volume":105},"2026-05-11T00:00:00",{"timestamp":548,"open":516,"high":517,"low":516,"close":518,"volume":549},"2026-05-12T00:00:00",46300,{"timestamp":551,"open":516,"high":517,"low":516,"close":518,"volume":81},"2026-05-13T00:00:00",{"timestamp":553,"open":516,"high":516,"low":508,"close":516,"volume":434},"2026-05-14T00:00:00",{"timestamp":555,"open":518,"high":517,"low":508,"close":516,"volume":556},"2026-05-17T00:00:00",17500,{"timestamp":558,"open":518,"high":518,"low":559,"close":560,"volume":561},"2026-05-18T00:00:00",0.64,0.65,32000,{"timestamp":563,"open":559,"high":559,"low":559,"close":559,"volume":25},"2026-05-19T00:00:00",{"timestamp":565,"open":560,"high":505,"low":559,"close":560,"volume":566},"2026-05-20T00:00:00",16600,{"timestamp":568,"open":522,"high":522,"low":522,"close":522,"volume":161},"2026-05-21T00:00:00",{"timestamp":570,"open":522,"high":522,"low":522,"close":522,"volume":571},"2026-05-24T00:00:00",4300,{"timestamp":573,"open":522,"high":522,"low":522,"close":522,"volume":463},"2026-05-25T00:00:00",{"timestamp":575,"open":522,"high":522,"low":559,"close":559,"volume":576},"2026-05-26T00:00:00",5400,{"timestamp":578,"open":559,"high":559,"low":579,"close":579,"volume":399},"2026-05-27T00:00:00",0.62,{"timestamp":581,"open":579,"high":579,"low":582,"close":583,"volume":584},"2026-05-28T00:00:00",0.56,0.6,29300,{"timestamp":586,"open":587,"high":583,"low":588,"close":589,"volume":590},"2026-05-31T00:00:00",0.59,0.55,0.58,3800,{"timestamp":592,"open":589,"high":587,"low":582,"close":582,"volume":593},"2026-06-01T00:00:00",5200,{"timestamp":595,"open":582,"high":589,"low":596,"close":589,"volume":597},"2026-06-02T00:00:00",0.51,43800,{"timestamp":599,"open":589,"high":589,"low":600,"close":600,"volume":601},"2026-06-04T00:00:00",0.53,22500,{"timestamp":603,"open":604,"high":588,"low":596,"close":596,"volume":387},"2026-06-07T00:00:00",0.52,{"timestamp":606,"open":596,"high":583,"low":596,"close":583,"volume":607},"2026-06-08T00:00:00",41500,{"timestamp":609,"open":579,"high":505,"low":604,"close":560,"volume":610},"2026-06-09T00:00:00",183700,{"timestamp":612,"open":579,"high":560,"low":582,"close":587,"volume":613},"2026-06-10T00:00:00",43400,{"timestamp":615,"open":616,"high":560,"low":588,"close":587,"volume":231},"2026-06-11T00:00:00",0.61,{"timestamp":618,"open":583,"high":560,"low":582,"close":619,"volume":620},"2026-06-14T00:00:00",0.57,22200,{"timestamp":622,"open":583,"high":466,"low":583,"close":508,"volume":623},"2026-06-15T00:00:00",117200,{"timestamp":625,"open":513,"high":513,"low":560,"close":522,"volume":434},"2026-06-16T00:00:00",{"timestamp":627,"open":513,"high":516,"low":628,"close":628,"volume":629},"2026-06-17T00:00:00",0.63,36400,{"timestamp":631,"open":508,"high":508,"low":587,"close":522,"volume":632},"2026-06-18T00:00:00",18100,{"timestamp":634,"open":559,"high":559,"low":559,"close":559,"volume":635},"2026-06-21T00:00:00",3200,{"timestamp":637,"open":579,"high":628,"low":616,"close":616,"volume":638},"2026-06-22T00:00:00",700,{"timestamp":640,"open":616,"high":444,"low":616,"close":444,"volume":641},"2026-06-23T00:00:00",128800,{"timestamp":643,"open":437,"high":644,"low":455,"close":425,"volume":645},"2026-06-24T00:00:00",0.88,95700,{"timestamp":647,"open":430,"high":430,"low":560,"close":513,"volume":648},"2026-06-25T00:00:00",36900,{"timestamp":650,"open":513,"high":517,"low":513,"close":513,"volume":593},"2026-06-28T00:00:00",{"timestamp":652,"open":508,"high":455,"low":508,"close":518,"volume":200},"2026-06-29T00:00:00",{"timestamp":654,"open":522,"high":509,"low":522,"close":516,"volume":655},"2026-06-30T00:00:00",17600,{"timestamp":657,"open":522,"high":516,"low":522,"close":508,"volume":81},"2026-07-01T00:00:00",{"timestamp":659,"open":513,"high":518,"low":513,"close":508,"volume":463},"2026-07-02T00:00:00",{"timestamp":661,"open":522,"high":513,"low":628,"close":513,"volume":662},"2026-07-05T00:00:00",16000,{"timestamp":664,"open":522,"high":522,"low":559,"close":522,"volume":115},"2026-07-06T00:00:00",{"timestamp":666,"open":522,"high":522,"low":579,"close":559,"volume":667},"2026-07-07T00:00:00",3300,{"timestamp":669,"open":513,"high":513,"low":522,"close":522,"volume":670},"2026-07-08T00:00:00",800,{"timestamp":672,"open":522,"high":522,"low":589,"close":583,"volume":673},"2026-07-09T00:00:00",50900,{"timestamp":675,"open":560,"high":560,"low":616,"close":616,"volume":438},"2026-07-12T00:00:00",{"timestamp":677,"open":560,"high":560,"low":616,"close":616,"volume":112},"2026-07-13T00:00:00",{"timestamp":679,"open":583,"high":628,"low":583,"close":628,"volume":680},"2026-07-14T00:00:00",5700,{"timestamp":682,"open":579,"high":559,"low":583,"close":628,"volume":683},"2026-07-15T00:00:00",7700,{"timestamp":685,"open":628,"high":628,"low":628,"close":628,"volume":686},"2026-07-16T00:00:00",19600,{"timestamp":688,"open":559,"high":560,"low":579,"close":579,"volume":689},"2026-07-19T00:00:00",79300,{"timestamp":691,"open":616,"high":616,"low":582,"close":583,"volume":692},"2026-07-20T00:00:00",21400,{"timestamp":694,"open":587,"high":587,"low":695,"close":582,"volume":120},"2026-07-21T00:00:00",0.54,{"timestamp":697,"open":589,"high":589,"low":582,"close":582,"volume":155},"2026-07-22T00:00:00",{"timestamp":699,"open":587,"high":587,"low":695,"close":695,"volume":145},"2026-07-23T00:00:00",{"timestamp":701,"open":695,"high":583,"low":695,"close":695,"volume":94},"2026-07-26T00:00:00",{"timestamp":703,"open":695,"high":588,"low":695,"close":695,"volume":463},"2026-07-27T00:00:00",{"timestamp":705,"open":600,"high":619,"low":600,"close":695,"volume":680},"2026-07-28T00:00:00",{"timestamp":707,"open":695,"high":695,"low":600,"close":695,"volume":331},"2026-07-29T00:00:00",{"timestamp":709,"open":589,"high":589,"low":695,"close":695,"volume":710},"2026-07-30T00:00:00",1500,{"timestamp":712,"open":695,"high":588,"low":604,"close":600,"volume":256},"2026-08-02T00:00:00",{"timestamp":714,"open":695,"high":695,"low":715,"close":716,"volume":717},"2026-08-03T00:00:00",0.47,0.49,84900,{"timestamp":719,"open":720,"high":720,"low":721,"close":715,"volume":348},"2026-08-04T00:00:00",0.5,0.46,{"timestamp":723,"open":720,"high":695,"low":715,"close":695,"volume":724},"2026-08-05T00:00:00",78600,{"timestamp":726,"open":596,"high":628,"low":716,"close":716,"volume":727},"2026-08-06T00:00:00",104800,{"timestamp":729,"open":716,"high":596,"low":721,"close":730,"volume":731},"2026-08-09T00:00:00",0.48,58300,{"timestamp":733,"open":715,"high":716,"low":734,"close":735,"volume":736},"2026-08-10T00:00:00",0.43,0.45,45700,{"timestamp":738,"open":735,"high":715,"low":739,"close":721,"volume":376},"2026-08-11T00:00:00",0.44,{"timestamp":741,"open":735,"high":596,"low":734,"close":721,"volume":742},"2026-08-12T00:00:00",14600,{"timestamp":744,"open":716,"high":716,"low":745,"close":739,"volume":746},"2026-08-13T00:00:00",0.42,61900,{"timestamp":748,"open":739,"high":730,"low":749,"close":739,"volume":750},"2026-08-16T00:00:00",0.41,41400,{"timestamp":752,"open":745,"high":721,"low":745,"close":739,"volume":753},"2026-08-17T00:00:00",4200,{"timestamp":755,"open":739,"high":739,"low":749,"close":745,"volume":756},"2026-08-18T00:00:00",30700,{"timestamp":758,"open":749,"high":734,"low":749,"close":749,"volume":759},"2026-08-19T00:00:00",24200,{"timestamp":761,"open":749,"high":745,"low":749,"close":749,"volume":762},"2026-08-20T00:00:00",8000,{"timestamp":764,"open":749,"high":735,"low":749,"close":749,"volume":765},"2026-08-23T00:00:00",35300,{"timestamp":767,"open":749,"high":734,"low":749,"close":749,"volume":434},"2026-08-24T00:00:00",{"timestamp":769,"open":749,"high":734,"low":749,"close":745,"volume":770},"2026-08-25T00:00:00",21100,{"timestamp":772,"open":749,"high":735,"low":749,"close":749,"volume":250},"2026-08-26T00:00:00",{"timestamp":774,"open":749,"high":739,"low":749,"close":734,"volume":775},"2026-08-27T00:00:00",30200,{"timestamp":777,"open":745,"high":715,"low":749,"close":739,"volume":778},"2026-08-30T00:00:00",14200,{"timestamp":780,"open":739,"high":715,"low":739,"close":739,"volume":434},"2026-08-31T00:00:00",{"timestamp":782,"open":739,"high":715,"low":749,"close":735,"volume":783},"2026-09-01T00:00:00",20900,{"timestamp":785,"open":721,"high":721,"low":739,"close":739,"volume":786},"2026-09-02T00:00:00",14300,{"timestamp":788,"open":735,"high":721,"low":739,"close":721,"volume":662},"2026-09-03T00:00:00",{"timestamp":790,"open":735,"high":735,"low":735,"close":735,"volume":791},"2026-09-07T00:00:00",6000,{"timestamp":793,"open":734,"high":734,"low":734,"close":734,"volume":25},"2026-09-08T00:00:00",{"timestamp":795,"open":749,"high":749,"low":749,"close":749,"volume":25},"2026-09-09T00:00:00",{"timestamp":797,"open":749,"high":749,"low":749,"close":749,"volume":25},"2026-09-10T00:00:00",{"timestamp":799,"open":749,"high":749,"low":749,"close":749,"volume":800},"2026-09-14T00:00:00",11500,{"timestamp":802,"open":734,"high":734,"low":734,"close":734,"volume":25},"2026-09-15T00:00:00",{"timestamp":804,"open":715,"high":715,"low":715,"close":715,"volume":25},"2026-09-16T00:00:00",{"timestamp":806,"open":80,"high":80,"low":80,"close":80,"volume":25},"2026-09-17T00:00:00",{"timestamp":808,"open":64,"high":64,"low":64,"close":64,"volume":25},"2026-09-20T00:00:00",{"timestamp":810,"open":811,"high":811,"low":811,"close":811,"volume":25},"2026-09-21T00:00:00",1.88,{"timestamp":813,"open":811,"high":814,"low":59,"close":815,"volume":816},"2026-09-22T00:00:00",3.35,3.2,52000,{"timestamp":818,"open":819,"high":820,"low":17,"close":821,"volume":822},"2026-09-23T00:00:00",3.13,4.47,3.16,148300,[]]