[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$flAAgvp3RODWnz6uvNnKmTUN4AubiWgnCrEgcrl9iyaU":3,"$f0mFRDhvBW5stPtkbw8M2umsca7QYbFwIC8op9xIasd8":8,"$fUf0s17wQBM1r_oXPn5j7lZ4TUOYzSQUa_e0f3ZBgCoc":50},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"NUTR3","nutr3","stock","Nutriplant Industria E Comercio S.A.","Nutriplant","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},2.24,-0.03,-1.3216,"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":42},0.183,3.856,0,12.24,0.58,2.65,3.8,0.17,46603000,12257000,4.75,240.18,1.99,1.37,6.37,18.98,1.35,0.33,1.62,1.381,[],[45,46,47,48,49],"FLRY3","RDOR3","QUAL3","ODPV3","HGRE11",{"items":51,"totalItens":5,"success":6,"errors":736,"limitReached":5},[52,57,64,70,73,76,80,85,90,95,99,103,108,112,117,120,123,126,130,132,136,139,142,144,148,153,158,162,167,172,175,178,180,184,187,190,193,195,197,199,201,203,205,208,210,213,216,219,222,224,226,228,232,234,236,241,247,250,254,256,261,265,268,272,276,278,281,283,286,291,293,296,298,301,304,307,309,312,314,318,321,323,326,329,332,335,337,339,342,344,346,350,354,356,358,360,362,365,367,372,375,379,382,386,390,393,395,398,400,402,404,406,408,411,414,418,421,427,430,433,438,441,446,449,453,455,459,461,463,466,468,470,472,474,476,478,480,482,484,486,489,491,493,495,497,500,502,504,507,509,512,515,518,521,524,526,528,531,534,536,538,540,543,545,548,550,552,555,559,561,564,567,569,572,575,577,579,581,583,586,589,592,595,598,600,602,604,606,608,610,612,614,616,618,620,622,624,626,628,630,632,634,636,639,641,643,646,648,650,652,654,659,664,666,669,673,676,679,682,684,686,688,690,692,694,696,698,700,702,704,706,708,710,712,714,717,719,721,723,725,727,730,732,734],{"timestamp":53,"open":54,"high":55,"low":54,"close":55,"volume":56},"2025-09-25T00:00:00",2.86,3.01,10300,{"timestamp":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-09-28T00:00:00",3.02,3.07,2.91,3.06,7500,{"timestamp":65,"open":66,"high":66,"low":67,"close":68,"volume":69},"2025-09-29T00:00:00",3.04,2.97,3,1800,{"timestamp":71,"open":55,"high":60,"low":55,"close":55,"volume":72},"2025-09-30T00:00:00",1300,{"timestamp":74,"open":59,"high":62,"low":68,"close":68,"volume":75},"2025-10-01T00:00:00",4700,{"timestamp":77,"open":68,"high":66,"low":78,"close":78,"volume":79},"2025-10-02T00:00:00",2.88,4800,{"timestamp":81,"open":82,"high":83,"low":82,"close":83,"volume":84},"2025-10-05T00:00:00",2.89,2.95,1100,{"timestamp":86,"open":87,"high":83,"low":88,"close":87,"volume":89},"2025-10-06T00:00:00",2.9,2.79,3700,{"timestamp":91,"open":92,"high":83,"low":93,"close":93,"volume":94},"2025-10-07T00:00:00",2.94,2.83,3400,{"timestamp":96,"open":93,"high":83,"low":97,"close":82,"volume":98},"2025-10-08T00:00:00",2.77,5800,{"timestamp":100,"open":87,"high":87,"low":88,"close":101,"volume":102},"2025-10-09T00:00:00",2.82,1700,{"timestamp":104,"open":105,"high":106,"low":105,"close":106,"volume":107},"2025-10-12T00:00:00",2.81,2.92,2900,{"timestamp":109,"open":87,"high":87,"low":93,"close":110,"volume":111},"2025-10-13T00:00:00",2.84,800,{"timestamp":113,"open":110,"high":87,"low":114,"close":115,"volume":116},"2025-10-14T00:00:00",2.78,2.8,3100,{"timestamp":118,"open":105,"high":78,"low":105,"close":93,"volume":119},"2025-10-15T00:00:00",1000,{"timestamp":121,"open":110,"high":82,"low":115,"close":101,"volume":122},"2025-10-16T00:00:00",900,{"timestamp":124,"open":105,"high":87,"low":105,"close":87,"volume":125},"2025-10-19T00:00:00",1400,{"timestamp":127,"open":82,"high":82,"low":110,"close":128,"volume":129},"2025-10-20T00:00:00",2.85,2100,{"timestamp":131,"open":110,"high":82,"low":114,"close":114,"volume":129},"2025-10-21T00:00:00",{"timestamp":133,"open":106,"high":134,"low":101,"close":87,"volume":135},"2025-10-22T00:00:00",2.96,7000,{"timestamp":137,"open":83,"high":83,"low":115,"close":128,"volume":138},"2025-10-23T00:00:00",3600,{"timestamp":140,"open":54,"high":55,"low":54,"close":134,"volume":141},"2025-10-26T00:00:00",8300,{"timestamp":143,"open":55,"high":60,"low":78,"close":60,"volume":98},"2025-10-27T00:00:00",{"timestamp":145,"open":60,"high":146,"low":134,"close":146,"volume":147},"2025-10-29T00:00:00",3.13,4600,{"timestamp":149,"open":150,"high":151,"low":150,"close":151,"volume":152},"2025-10-30T00:00:00",2.98,3.19,6600,{"timestamp":154,"open":151,"high":155,"low":156,"close":156,"volume":157},"2025-11-02T00:00:00",3.2,3.05,6000,{"timestamp":159,"open":62,"high":160,"low":67,"close":161,"volume":79},"2025-11-03T00:00:00",3.15,3.12,{"timestamp":163,"open":164,"high":164,"low":165,"close":156,"volume":166},"2025-11-04T00:00:00",3.14,3.03,2800,{"timestamp":168,"open":66,"high":169,"low":165,"close":170,"volume":171},"2025-11-05T00:00:00",3.11,3.08,2400,{"timestamp":173,"open":156,"high":169,"low":83,"close":68,"volume":174},"2025-11-06T00:00:00",3300,{"timestamp":176,"open":134,"high":68,"low":61,"close":83,"volume":177},"2025-11-09T00:00:00",2500,{"timestamp":179,"open":134,"high":134,"low":87,"close":87,"volume":177},"2025-11-10T00:00:00",{"timestamp":181,"open":128,"high":182,"low":128,"close":61,"volume":183},"2025-11-11T00:00:00",2.99,4100,{"timestamp":185,"open":87,"high":92,"low":128,"close":54,"volume":186},"2025-11-12T00:00:00",2200,{"timestamp":188,"open":128,"high":87,"low":128,"close":189,"volume":129},"2025-11-13T00:00:00",2.87,{"timestamp":191,"open":189,"high":78,"low":128,"close":78,"volume":192},"2025-11-16T00:00:00",1600,{"timestamp":194,"open":82,"high":87,"low":54,"close":54,"volume":171},"2025-11-17T00:00:00",{"timestamp":196,"open":54,"high":87,"low":88,"close":105,"volume":174},"2025-11-18T00:00:00",{"timestamp":198,"open":101,"high":189,"low":101,"close":93,"volume":192},"2025-11-20T00:00:00",{"timestamp":200,"open":110,"high":110,"low":114,"close":110,"volume":84},"2025-11-23T00:00:00",{"timestamp":202,"open":93,"high":78,"low":115,"close":78,"volume":122},"2025-11-24T00:00:00",{"timestamp":204,"open":88,"high":78,"low":88,"close":54,"volume":72},"2025-11-25T00:00:00",{"timestamp":206,"open":87,"high":87,"low":93,"close":128,"volume":207},"2025-11-26T00:00:00",1200,{"timestamp":209,"open":115,"high":54,"low":115,"close":128,"volume":102},"2025-11-27T00:00:00",{"timestamp":211,"open":105,"high":87,"low":115,"close":82,"volume":212},"2025-11-30T00:00:00",3500,{"timestamp":214,"open":82,"high":82,"low":93,"close":93,"volume":215},"2025-12-01T00:00:00",3800,{"timestamp":217,"open":105,"high":54,"low":88,"close":115,"volume":218},"2025-12-02T00:00:00",4000,{"timestamp":220,"open":88,"high":87,"low":88,"close":82,"volume":221},"2025-12-03T00:00:00",13300,{"timestamp":223,"open":87,"high":87,"low":93,"close":87,"volume":192},"2025-12-04T00:00:00",{"timestamp":225,"open":61,"high":61,"low":54,"close":87,"volume":119},"2025-12-07T00:00:00",{"timestamp":227,"open":128,"high":128,"low":88,"close":88,"volume":166},"2025-12-08T00:00:00",{"timestamp":229,"open":97,"high":93,"low":230,"close":105,"volume":231},"2025-12-09T00:00:00",2.76,3900,{"timestamp":233,"open":128,"high":128,"low":97,"close":114,"volume":192},"2025-12-10T00:00:00",{"timestamp":235,"open":97,"high":105,"low":97,"close":105,"volume":119},"2025-12-11T00:00:00",{"timestamp":237,"open":128,"high":128,"low":238,"close":239,"volume":240},"2025-12-14T00:00:00",2.5,2.56,11300,{"timestamp":242,"open":243,"high":244,"low":245,"close":245,"volume":246},"2025-12-15T00:00:00",2.51,2.52,2.45,4300,{"timestamp":248,"open":249,"high":244,"low":249,"close":244,"volume":72},"2025-12-16T00:00:00",2.44,{"timestamp":251,"open":252,"high":252,"low":253,"close":252,"volume":192},"2025-12-17T00:00:00",2.53,2.47,{"timestamp":255,"open":252,"high":252,"low":249,"close":249,"volume":192},"2025-12-18T00:00:00",{"timestamp":257,"open":258,"high":244,"low":259,"close":258,"volume":260},"2025-12-21T00:00:00",2.48,2.4,1900,{"timestamp":262,"open":263,"high":264,"low":263,"close":264,"volume":215},"2025-12-22T00:00:00",2.42,2.61,{"timestamp":266,"open":264,"high":267,"low":244,"close":267,"volume":89},"2025-12-25T00:00:00",2.66,{"timestamp":269,"open":270,"high":270,"low":271,"close":270,"volume":125},"2025-12-28T00:00:00",2.67,2.58,{"timestamp":273,"open":267,"high":267,"low":274,"close":275,"volume":111},"2025-12-29T00:00:00",2.6,2.63,{"timestamp":277,"open":264,"high":270,"low":264,"close":264,"volume":84},"2026-01-01T00:00:00",{"timestamp":279,"open":274,"high":280,"low":274,"close":280,"volume":207},"2026-01-04T00:00:00",2.68,{"timestamp":282,"open":280,"high":280,"low":275,"close":28,"volume":72},"2026-01-05T00:00:00",{"timestamp":284,"open":267,"high":285,"low":28,"close":28,"volume":102},"2026-01-06T00:00:00",2.69,{"timestamp":287,"open":270,"high":288,"low":275,"close":289,"volume":290},"2026-01-07T00:00:00",2.71,2.7,2000,{"timestamp":292,"open":285,"high":285,"low":274,"close":270,"volume":111},"2026-01-08T00:00:00",{"timestamp":294,"open":289,"high":289,"low":295,"close":271,"volume":89},"2026-01-11T00:00:00",2.46,{"timestamp":297,"open":271,"high":270,"low":238,"close":270,"volume":171},"2026-01-12T00:00:00",{"timestamp":299,"open":267,"high":267,"low":300,"close":275,"volume":290},"2026-01-13T00:00:00",2.59,{"timestamp":302,"open":303,"high":270,"low":303,"close":270,"volume":192},"2026-01-14T00:00:00",2.62,{"timestamp":305,"open":270,"high":306,"low":264,"close":289,"volume":138},"2026-01-15T00:00:00",2.73,{"timestamp":308,"open":306,"high":306,"low":28,"close":306,"volume":111},"2026-01-18T00:00:00",{"timestamp":310,"open":306,"high":311,"low":267,"close":289,"volume":72},"2026-01-19T00:00:00",2.74,{"timestamp":313,"open":289,"high":289,"low":244,"close":300,"volume":183},"2026-01-20T00:00:00",{"timestamp":315,"open":271,"high":303,"low":316,"close":316,"volume":317},"2026-01-21T00:00:00",2.54,2700,{"timestamp":319,"open":239,"high":275,"low":320,"close":274,"volume":186},"2026-01-22T00:00:00",2.55,{"timestamp":322,"open":264,"high":264,"low":320,"close":320,"volume":102},"2026-01-25T00:00:00",{"timestamp":324,"open":300,"high":274,"low":316,"close":271,"volume":325},"2026-01-26T00:00:00",3000,{"timestamp":327,"open":328,"high":300,"low":320,"close":239,"volume":89},"2026-01-27T00:00:00",2.57,{"timestamp":330,"open":239,"high":239,"low":253,"close":253,"volume":331},"2026-01-28T00:00:00",1500,{"timestamp":333,"open":238,"high":238,"low":253,"close":238,"volume":334},"2026-02-01T00:00:00",400,{"timestamp":336,"open":243,"high":320,"low":253,"close":320,"volume":69},"2026-02-02T00:00:00",{"timestamp":338,"open":320,"high":239,"low":243,"close":239,"volume":69},"2026-02-03T00:00:00",{"timestamp":340,"open":243,"high":328,"low":243,"close":239,"volume":341},"2026-02-05T00:00:00",13000,{"timestamp":343,"open":239,"high":239,"low":244,"close":320,"volume":171},"2026-02-08T00:00:00",{"timestamp":345,"open":316,"high":316,"low":244,"close":252,"volume":186},"2026-02-09T00:00:00",{"timestamp":347,"open":252,"high":252,"low":263,"close":348,"volume":349},"2026-02-10T00:00:00",2.43,7200,{"timestamp":351,"open":348,"high":243,"low":263,"close":352,"volume":353},"2026-02-11T00:00:00",2.49,10000,{"timestamp":355,"open":352,"high":243,"low":295,"close":295,"volume":317},"2026-02-12T00:00:00",{"timestamp":357,"open":295,"high":238,"low":295,"close":238,"volume":107},"2026-02-17T00:00:00",{"timestamp":359,"open":253,"high":238,"low":253,"close":253,"volume":111},"2026-02-18T00:00:00",{"timestamp":361,"open":244,"high":300,"low":258,"close":271,"volume":138},"2026-02-19T00:00:00",{"timestamp":363,"open":320,"high":328,"low":244,"close":320,"volume":364},"2026-02-22T00:00:00",2600,{"timestamp":366,"open":320,"high":239,"low":252,"close":252,"volume":331},"2026-02-23T00:00:00",{"timestamp":368,"open":239,"high":303,"low":369,"close":370,"volume":371},"2026-02-24T00:00:00",2.35,2.37,10800,{"timestamp":373,"open":374,"high":249,"low":374,"close":263,"volume":84},"2026-02-25T00:00:00",2.39,{"timestamp":376,"open":348,"high":348,"low":377,"close":378,"volume":177},"2026-02-26T00:00:00",2.36,2.38,{"timestamp":380,"open":369,"high":348,"low":369,"close":259,"volume":381},"2026-03-01T00:00:00",8500,{"timestamp":383,"open":377,"high":384,"low":17,"close":369,"volume":385},"2026-03-02T00:00:00",2.41,6700,{"timestamp":387,"open":388,"high":320,"low":388,"close":320,"volume":389},"2026-03-03T00:00:00",2.12,4900,{"timestamp":391,"open":244,"high":244,"low":392,"close":253,"volume":186},"2026-03-04T00:00:00",2.31,{"timestamp":394,"open":245,"high":238,"low":377,"close":238,"volume":218},"2026-03-05T00:00:00",{"timestamp":396,"open":377,"high":245,"low":377,"close":259,"volume":397},"2026-03-08T00:00:00",4400,{"timestamp":399,"open":377,"high":245,"low":377,"close":348,"volume":212},"2026-03-09T00:00:00",{"timestamp":401,"open":258,"high":258,"low":374,"close":258,"volume":119},"2026-03-10T00:00:00",{"timestamp":403,"open":295,"high":253,"low":259,"close":259,"volume":102},"2026-03-11T00:00:00",{"timestamp":405,"open":259,"high":295,"low":259,"close":249,"volume":72},"2026-03-12T00:00:00",{"timestamp":407,"open":295,"high":253,"low":374,"close":263,"volume":207},"2026-03-15T00:00:00",{"timestamp":409,"open":370,"high":263,"low":410,"close":374,"volume":122},"2026-03-16T00:00:00",2.32,{"timestamp":412,"open":259,"high":259,"low":413,"close":378,"volume":107},"2026-03-18T00:00:00",2.17,{"timestamp":415,"open":348,"high":252,"low":410,"close":416,"volume":417},"2026-03-19T00:00:00",2.33,3200,{"timestamp":419,"open":420,"high":259,"low":420,"close":369,"volume":72},"2026-03-22T00:00:00",2.34,{"timestamp":422,"open":423,"high":420,"low":424,"close":425,"volume":426},"2026-03-23T00:00:00",2.3,2.1,2.21,6800,{"timestamp":428,"open":424,"high":410,"low":424,"close":423,"volume":429},"2026-03-24T00:00:00",11000,{"timestamp":431,"open":423,"high":423,"low":17,"close":432,"volume":125},"2026-03-25T00:00:00",2.25,{"timestamp":434,"open":435,"high":436,"low":435,"close":437,"volume":119},"2026-03-26T00:00:00",2.16,2.26,2.18,{"timestamp":439,"open":440,"high":17,"low":424,"close":424,"volume":107},"2026-03-29T00:00:00",2.2,{"timestamp":442,"open":443,"high":444,"low":443,"close":445,"volume":79},"2026-03-30T00:00:00",2.11,2.29,2.22,{"timestamp":447,"open":444,"high":444,"low":448,"close":448,"volume":212},"2026-03-31T00:00:00",2.15,{"timestamp":450,"open":443,"high":451,"low":443,"close":452,"volume":147},"2026-04-01T00:00:00",2.27,2.19,{"timestamp":454,"open":437,"high":451,"low":443,"close":445,"volume":389},"2026-04-05T00:00:00",{"timestamp":456,"open":413,"high":457,"low":448,"close":458,"volume":138},"2026-04-06T00:00:00",2.28,2.23,{"timestamp":460,"open":436,"high":436,"low":448,"close":413,"volume":231},"2026-04-07T00:00:00",{"timestamp":462,"open":435,"high":451,"low":435,"close":451,"volume":397},"2026-04-08T00:00:00",{"timestamp":464,"open":436,"high":436,"low":440,"close":445,"volume":465},"2026-04-09T00:00:00",5200,{"timestamp":467,"open":425,"high":451,"low":425,"close":436,"volume":246},"2026-04-12T00:00:00",{"timestamp":469,"open":444,"high":444,"low":445,"close":432,"volume":72},"2026-04-13T00:00:00",{"timestamp":471,"open":436,"high":451,"low":445,"close":436,"volume":207},"2026-04-14T00:00:00",{"timestamp":473,"open":436,"high":436,"low":437,"close":425,"volume":84},"2026-04-15T00:00:00",{"timestamp":475,"open":445,"high":410,"low":445,"close":410,"volume":183},"2026-04-16T00:00:00",{"timestamp":477,"open":425,"high":374,"low":425,"close":374,"volume":152},"2026-04-19T00:00:00",{"timestamp":479,"open":263,"high":263,"low":410,"close":259,"volume":325},"2026-04-21T00:00:00",{"timestamp":481,"open":384,"high":384,"low":369,"close":370,"volume":72},"2026-04-22T00:00:00",{"timestamp":483,"open":384,"high":384,"low":377,"close":377,"volume":84},"2026-04-23T00:00:00",{"timestamp":485,"open":410,"high":377,"low":435,"close":413,"volume":171},"2026-04-26T00:00:00",{"timestamp":487,"open":413,"high":410,"low":413,"close":451,"volume":488},"2026-04-27T00:00:00",6100,{"timestamp":490,"open":432,"high":377,"low":452,"close":420,"volume":171},"2026-04-28T00:00:00",{"timestamp":492,"open":384,"high":384,"low":432,"close":384,"volume":218},"2026-04-29T00:00:00",{"timestamp":494,"open":17,"high":370,"low":437,"close":437,"volume":69},"2026-05-03T00:00:00",{"timestamp":496,"open":452,"high":370,"low":452,"close":392,"volume":465},"2026-05-04T00:00:00",{"timestamp":498,"open":420,"high":370,"low":440,"close":425,"volume":499},"2026-05-05T00:00:00",5100,{"timestamp":501,"open":445,"high":410,"low":445,"close":410,"volume":119},"2026-05-06T00:00:00",{"timestamp":503,"open":370,"high":245,"low":377,"close":384,"volume":417},"2026-05-07T00:00:00",{"timestamp":505,"open":238,"high":238,"low":452,"close":263,"volume":506},"2026-05-10T00:00:00",8100,{"timestamp":508,"open":249,"high":249,"low":377,"close":377,"volume":331},"2026-05-11T00:00:00",{"timestamp":510,"open":369,"high":238,"low":444,"close":238,"volume":511},"2026-05-12T00:00:00",8600,{"timestamp":513,"open":259,"high":239,"low":370,"close":370,"volume":514},"2026-05-13T00:00:00",9200,{"timestamp":516,"open":410,"high":352,"low":392,"close":370,"volume":517},"2026-05-14T00:00:00",14100,{"timestamp":519,"open":445,"high":370,"low":445,"close":420,"volume":520},"2026-05-17T00:00:00",5400,{"timestamp":522,"open":420,"high":295,"low":425,"close":425,"volume":523},"2026-05-18T00:00:00",11600,{"timestamp":525,"open":425,"high":420,"low":425,"close":420,"volume":215},"2026-05-19T00:00:00",{"timestamp":527,"open":369,"high":245,"low":410,"close":249,"volume":174},"2026-05-20T00:00:00",{"timestamp":529,"open":259,"high":245,"low":445,"close":445,"volume":530},"2026-05-21T00:00:00",8000,{"timestamp":532,"open":17,"high":245,"low":17,"close":410,"volume":533},"2026-05-24T00:00:00",7400,{"timestamp":535,"open":369,"high":249,"low":436,"close":436,"volume":530},"2026-05-25T00:00:00",{"timestamp":537,"open":436,"high":263,"low":436,"close":423,"volume":371},"2026-05-26T00:00:00",{"timestamp":539,"open":423,"high":374,"low":425,"close":374,"volume":506},"2026-05-27T00:00:00",{"timestamp":541,"open":378,"high":374,"low":413,"close":413,"volume":542},"2026-05-28T00:00:00",7800,{"timestamp":544,"open":440,"high":444,"low":388,"close":444,"volume":135},"2026-05-31T00:00:00",{"timestamp":546,"open":444,"high":444,"low":448,"close":444,"volume":547},"2026-06-01T00:00:00",11500,{"timestamp":549,"open":432,"high":432,"low":435,"close":17,"volume":129},"2026-06-02T00:00:00",{"timestamp":551,"open":17,"high":17,"low":388,"close":452,"volume":499},"2026-06-04T00:00:00",{"timestamp":553,"open":437,"high":457,"low":388,"close":457,"volume":554},"2026-06-07T00:00:00",19900,{"timestamp":556,"open":448,"high":263,"low":557,"close":263,"volume":558},"2026-06-08T00:00:00",2.13,35100,{"timestamp":560,"open":384,"high":384,"low":458,"close":458,"volume":116},"2026-06-09T00:00:00",{"timestamp":562,"open":445,"high":420,"low":437,"close":420,"volume":563},"2026-06-10T00:00:00",5500,{"timestamp":565,"open":369,"high":369,"low":425,"close":425,"volume":566},"2026-06-11T00:00:00",6300,{"timestamp":568,"open":445,"high":420,"low":445,"close":420,"volume":566},"2026-06-14T00:00:00",{"timestamp":570,"open":369,"high":377,"low":413,"close":413,"volume":571},"2026-06-15T00:00:00",6500,{"timestamp":573,"open":445,"high":369,"low":413,"close":420,"volume":574},"2026-06-16T00:00:00",9000,{"timestamp":576,"open":392,"high":369,"low":17,"close":369,"volume":94},"2026-06-17T00:00:00",{"timestamp":578,"open":420,"high":420,"low":440,"close":440,"volume":465},"2026-06-18T00:00:00",{"timestamp":580,"open":425,"high":369,"low":425,"close":369,"volume":183},"2026-06-21T00:00:00",{"timestamp":582,"open":420,"high":369,"low":17,"close":423,"volume":353},"2026-06-22T00:00:00",{"timestamp":584,"open":416,"high":259,"low":445,"close":445,"volume":585},"2026-06-23T00:00:00",10700,{"timestamp":587,"open":440,"high":420,"low":440,"close":420,"volume":588},"2026-06-24T00:00:00",7100,{"timestamp":590,"open":423,"high":348,"low":432,"close":370,"volume":591},"2026-06-25T00:00:00",7900,{"timestamp":593,"open":377,"high":377,"low":458,"close":458,"volume":594},"2026-06-28T00:00:00",4200,{"timestamp":596,"open":445,"high":374,"low":452,"close":374,"volume":597},"2026-06-29T00:00:00",19600,{"timestamp":599,"open":377,"high":352,"low":369,"close":378,"volume":499},"2026-06-30T00:00:00",{"timestamp":601,"open":369,"high":249,"low":444,"close":444,"volume":166},"2026-07-01T00:00:00",{"timestamp":603,"open":369,"high":249,"low":458,"close":458,"volume":591},"2026-07-02T00:00:00",{"timestamp":605,"open":458,"high":423,"low":458,"close":17,"volume":119},"2026-07-05T00:00:00",{"timestamp":607,"open":458,"high":457,"low":458,"close":436,"volume":84},"2026-07-06T00:00:00",{"timestamp":609,"open":436,"high":436,"low":452,"close":452,"volume":381},"2026-07-07T00:00:00",{"timestamp":611,"open":452,"high":410,"low":452,"close":410,"volume":192},"2026-07-08T00:00:00",{"timestamp":613,"open":377,"high":377,"low":17,"close":17,"volume":290},"2026-07-09T00:00:00",{"timestamp":615,"open":440,"high":416,"low":413,"close":410,"volume":218},"2026-07-12T00:00:00",{"timestamp":617,"open":369,"high":369,"low":432,"close":410,"volume":111},"2026-07-13T00:00:00",{"timestamp":619,"open":416,"high":416,"low":458,"close":17,"volume":72},"2026-07-14T00:00:00",{"timestamp":621,"open":416,"high":416,"low":437,"close":437,"volume":129},"2026-07-15T00:00:00",{"timestamp":623,"open":452,"high":17,"low":437,"close":458,"volume":72},"2026-07-16T00:00:00",{"timestamp":625,"open":17,"high":17,"low":437,"close":458,"volume":125},"2026-07-19T00:00:00",{"timestamp":627,"open":458,"high":458,"low":437,"close":445,"volume":129},"2026-07-20T00:00:00",{"timestamp":629,"open":452,"high":458,"low":437,"close":437,"volume":89},"2026-07-21T00:00:00",{"timestamp":631,"open":437,"high":458,"low":437,"close":458,"volume":72},"2026-07-22T00:00:00",{"timestamp":633,"open":458,"high":436,"low":452,"close":17,"volume":511},"2026-07-23T00:00:00",{"timestamp":635,"open":457,"high":457,"low":425,"close":451,"volume":84},"2026-07-26T00:00:00",{"timestamp":637,"open":436,"high":451,"low":445,"close":451,"volume":638},"2026-07-27T00:00:00",300,{"timestamp":640,"open":451,"high":451,"low":440,"close":458,"volume":119},"2026-07-28T00:00:00",{"timestamp":642,"open":458,"high":458,"low":452,"close":452,"volume":111},"2026-07-29T00:00:00",{"timestamp":644,"open":425,"high":425,"low":437,"close":425,"volume":645},"2026-07-30T00:00:00",700,{"timestamp":647,"open":425,"high":17,"low":437,"close":458,"volume":122},"2026-08-02T00:00:00",{"timestamp":649,"open":458,"high":458,"low":437,"close":425,"volume":645},"2026-08-03T00:00:00",{"timestamp":651,"open":425,"high":392,"low":425,"close":392,"volume":506},"2026-08-04T00:00:00",{"timestamp":653,"open":392,"high":392,"low":445,"close":445,"volume":171},"2026-08-05T00:00:00",{"timestamp":655,"open":440,"high":445,"low":656,"close":657,"volume":658},"2026-08-06T00:00:00",2.07,2.08,18100,{"timestamp":660,"open":661,"high":661,"low":662,"close":663,"volume":135},"2026-08-09T00:00:00",2.09,2,2.05,{"timestamp":665,"open":656,"high":657,"low":35,"close":35,"volume":125},"2026-08-10T00:00:00",{"timestamp":667,"open":662,"high":668,"low":35,"close":35,"volume":186},"2026-08-11T00:00:00",2.03,{"timestamp":670,"open":671,"high":672,"low":662,"close":672,"volume":116},"2026-08-12T00:00:00",2.01,2.06,{"timestamp":674,"open":672,"high":672,"low":675,"close":662,"volume":125},"2026-08-13T00:00:00",1.98,{"timestamp":677,"open":662,"high":678,"low":662,"close":661,"volume":290},"2026-08-16T00:00:00",2.14,{"timestamp":680,"open":662,"high":444,"low":662,"close":444,"volume":681},"2026-08-17T00:00:00",8200,{"timestamp":683,"open":457,"high":457,"low":388,"close":457,"volume":514},"2026-08-18T00:00:00",{"timestamp":685,"open":451,"high":451,"low":678,"close":17,"volume":69},"2026-08-19T00:00:00",{"timestamp":687,"open":444,"high":444,"low":437,"close":440,"volume":594},"2026-08-20T00:00:00",{"timestamp":689,"open":440,"high":457,"low":435,"close":435,"volume":84},"2026-08-23T00:00:00",{"timestamp":691,"open":425,"high":423,"low":425,"close":445,"volume":231},"2026-08-24T00:00:00",{"timestamp":693,"open":445,"high":451,"low":425,"close":445,"volume":122},"2026-08-25T00:00:00",{"timestamp":695,"open":425,"high":436,"low":435,"close":425,"volume":125},"2026-08-26T00:00:00",{"timestamp":697,"open":425,"high":445,"low":657,"close":445,"volume":594},"2026-08-27T00:00:00",{"timestamp":699,"open":458,"high":436,"low":413,"close":425,"volume":84},"2026-08-30T00:00:00",{"timestamp":701,"open":458,"high":458,"low":413,"close":437,"volume":645},"2026-08-31T00:00:00",{"timestamp":703,"open":445,"high":445,"low":437,"close":445,"volume":119},"2026-09-01T00:00:00",{"timestamp":705,"open":17,"high":17,"low":437,"close":437,"volume":331},"2026-09-02T00:00:00",{"timestamp":707,"open":445,"high":445,"low":413,"close":413,"volume":207},"2026-09-03T00:00:00",{"timestamp":709,"open":413,"high":425,"low":413,"close":440,"volume":119},"2026-09-07T00:00:00",{"timestamp":711,"open":440,"high":425,"low":413,"close":440,"volume":119},"2026-09-08T00:00:00",{"timestamp":713,"open":440,"high":444,"low":388,"close":444,"volume":353},"2026-09-09T00:00:00",{"timestamp":715,"open":451,"high":451,"low":435,"close":451,"volume":716},"2026-09-10T00:00:00",10600,{"timestamp":718,"open":451,"high":451,"low":557,"close":451,"volume":63},"2026-09-13T00:00:00",{"timestamp":720,"open":451,"high":457,"low":678,"close":451,"volume":542},"2026-09-14T00:00:00",{"timestamp":722,"open":451,"high":457,"low":413,"close":457,"volume":94},"2026-09-15T00:00:00",{"timestamp":724,"open":451,"high":451,"low":452,"close":436,"volume":84},"2026-09-16T00:00:00",{"timestamp":726,"open":451,"high":457,"low":440,"close":457,"volume":290},"2026-09-17T00:00:00",{"timestamp":728,"open":451,"high":451,"low":435,"close":458,"volume":729},"2026-09-20T00:00:00",5300,{"timestamp":731,"open":451,"high":451,"low":435,"close":425,"volume":75},"2026-09-21T00:00:00",{"timestamp":733,"open":445,"high":451,"low":448,"close":451,"volume":588},"2026-09-22T00:00:00",{"timestamp":735,"open":451,"high":451,"low":452,"close":17,"volume":207},"2026-09-23T00:00:00",[]]