[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fp3GCMDLFwuR4eYSIhONsF1rD0ubNcDnNx79uqjnb9U4":3,"$fjMrCxidIOfL6v74AtHaLAIO_fOvmZehuvdr5ksf6dUo":45,"$f2pvAfTSA_MLrZL8MkqcmP6FRh48NlE7EDW1iDh7SKAU":88},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"EVEN3","even3","stock","Even Construtora E Incorporadora S.A.","Even","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.92,0.35,7.1895,"BRL","2026-09-25T23:48:09Z",{"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":26,"currentLiquidity":36,"liabilitiesToEquity":37},0.991,11.524,20.13,13.85,4.59,0.39,4.93,12.28,0.64,2480587000,201923000,8.6,3.88,3.84,12.83,13.07,28.75,7.35,4.67,1.2222,[],[40,41,42,43,44],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":46,"totalItens":85,"success":86,"errors":87,"limitReached":85},[47,55,60,65,70,75,80],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.150011,"2022-11-14T00:00:00","2022-11-18T00:00:00","2023-01-11T00:00:00",1,{"type":48,"category":49,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.251767,"2023-09-15T00:00:00","2023-09-20T00:00:00","2023-09-29T00:00:00",{"type":48,"category":49,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":54},0.251718,"2023-12-14T00:00:00","2023-12-19T00:00:00","2024-01-05T00:00:00",{"type":48,"category":49,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":54},0.301739,"2024-05-13T00:00:00","2024-05-16T00:00:00","2024-05-27T00:00:00",{"type":48,"category":49,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":54},0.4,"2024-10-03T00:00:00","2024-10-08T00:00:00","2024-10-18T00:00:00",{"type":48,"category":49,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":54},0.765226,"2025-11-10T00:00:00","2025-11-17T00:00:00","2025-11-28T00:00:00",{"type":48,"category":49,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":54},0.151062,"2026-05-13T00:00:00","2026-06-01T00:00:00","2026-06-12T00:00:00",null,true,[],{"items":89,"totalItens":85,"success":86,"errors":1174,"limitReached":85},[90,96,101,107,112,118,123,130,137,144,149,154,157,160,164,169,174,178,183,189,194,200,203,208,212,217,220,224,230,234,240,246,253,259,265,269,275,280,285,290,296,302,306,311,318,324,330,336,341,347,351,356,359,364,367,373,377,381,387,390,395,398,404,407,410,414,417,420,425,428,431,434,438,441,446,449,453,457,460,464,467,470,473,477,481,486,490,493,497,501,504,511,514,519,524,528,532,537,540,546,551,554,557,560,563,566,569,572,575,579,584,587,590,594,599,604,608,612,616,619,623,626,629,632,635,640,643,646,649,652,655,659,663,668,673,679,685,692,698,703,709,714,720,727,733,739,745,750,755,761,766,772,778,784,789,794,800,806,812,816,819,823,829,832,837,843,847,852,855,859,863,868,871,875,879,883,887,891,895,898,901,904,907,910,914,917,920,925,929,932,935,938,942,945,950,955,961,968,974,977,982,987,993,998,1001,1005,1009,1013,1017,1021,1026,1031,1036,1042,1047,1052,1058,1063,1068,1074,1078,1083,1088,1094,1099,1103,1106,1110,1113,1116,1120,1123,1126,1130,1134,1139,1145,1150,1154,1158,1161,1164,1167,1170],{"timestamp":91,"open":92,"high":93,"low":92,"close":94,"volume":95},"2025-09-28T00:00:00",7.8,7.97,7.86,752300,{"timestamp":97,"open":98,"high":99,"low":98,"close":98,"volume":100},"2025-09-29T00:00:00",7.85,7.96,367100,{"timestamp":102,"open":98,"high":103,"low":104,"close":105,"volume":106},"2025-09-30T00:00:00",7.93,7.68,7.82,601800,{"timestamp":108,"open":104,"high":109,"low":110,"close":110,"volume":111},"2025-10-01T00:00:00",7.83,7.56,863700,{"timestamp":113,"open":110,"high":114,"low":115,"close":116,"volume":117},"2025-10-02T00:00:00",7.59,7.45,7.51,671300,{"timestamp":119,"open":115,"high":110,"low":120,"close":121,"volume":122},"2025-10-05T00:00:00",7.22,7.3,770600,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-10-06T00:00:00",7.24,7.27,7.01,7.13,1225700,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-07T00:00:00",7.14,7.21,6.96,7.17,1247800,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-08T00:00:00",7.18,7.25,7.04,7.09,759600,{"timestamp":145,"open":128,"high":128,"low":146,"close":147,"volume":148},"2025-10-09T00:00:00",6.91,7.06,1105500,{"timestamp":150,"open":147,"high":128,"low":151,"close":152,"volume":153},"2025-10-12T00:00:00",7.03,7.1,680400,{"timestamp":155,"open":139,"high":125,"low":141,"close":147,"volume":156},"2025-10-13T00:00:00",1076000,{"timestamp":158,"open":142,"high":132,"low":141,"close":152,"volume":159},"2025-10-14T00:00:00",2869800,{"timestamp":161,"open":162,"high":132,"low":127,"close":147,"volume":163},"2025-10-15T00:00:00",7.05,1079900,{"timestamp":165,"open":166,"high":128,"low":167,"close":141,"volume":168},"2025-10-16T00:00:00",6.99,6.98,476400,{"timestamp":170,"open":141,"high":171,"low":141,"close":172,"volume":173},"2025-10-19T00:00:00",7.23,7.15,687100,{"timestamp":175,"open":172,"high":135,"low":162,"close":176,"volume":177},"2025-10-20T00:00:00",7.16,309700,{"timestamp":179,"open":132,"high":180,"low":181,"close":180,"volume":182},"2025-10-21T00:00:00",7.32,7.12,546000,{"timestamp":184,"open":180,"high":185,"low":186,"close":187,"volume":188},"2025-10-22T00:00:00",7.43,7.28,7.39,459900,{"timestamp":190,"open":185,"high":191,"low":187,"close":192,"volume":193},"2025-10-23T00:00:00",7.57,7.5,2212200,{"timestamp":195,"open":110,"high":196,"low":197,"close":198,"volume":199},"2025-10-26T00:00:00",7.64,7.48,7.61,576700,{"timestamp":201,"open":191,"high":191,"low":121,"close":116,"volume":202},"2025-10-27T00:00:00",839500,{"timestamp":204,"open":205,"high":192,"low":121,"close":206,"volume":207},"2025-10-29T00:00:00",7.4,7.46,624100,{"timestamp":209,"open":197,"high":110,"low":210,"close":115,"volume":211},"2025-10-30T00:00:00",7.38,416600,{"timestamp":213,"open":192,"high":110,"low":214,"close":215,"volume":216},"2025-11-02T00:00:00",7.34,7.42,592700,{"timestamp":218,"open":214,"high":187,"low":186,"close":187,"volume":219},"2025-11-03T00:00:00",317000,{"timestamp":221,"open":205,"high":192,"low":222,"close":206,"volume":223},"2025-11-04T00:00:00",7.37,494000,{"timestamp":225,"open":197,"high":226,"low":227,"close":228,"volume":229},"2025-11-05T00:00:00",7.55,7.36,7.53,621800,{"timestamp":231,"open":116,"high":198,"low":232,"close":191,"volume":233},"2025-11-06T00:00:00",7.49,612100,{"timestamp":235,"open":236,"high":237,"low":104,"close":238,"volume":239},"2025-11-09T00:00:00",7.71,7.87,7.84,449400,{"timestamp":77,"open":241,"high":242,"low":243,"close":244,"volume":245},8.45,8.91,8.41,8.64,3819500,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-11-11T00:00:00",8.7,8.83,8.59,8.8,1566700,{"timestamp":254,"open":249,"high":255,"low":256,"close":257,"volume":258},"2025-11-12T00:00:00",8.99,8.74,8.93,1770400,{"timestamp":260,"open":261,"high":262,"low":249,"close":263,"volume":264},"2025-11-13T00:00:00",8.9,9.14,9.05,3350500,{"timestamp":266,"open":263,"high":267,"low":242,"close":255,"volume":268},"2025-11-16T00:00:00",9.17,1825200,{"timestamp":78,"open":270,"high":271,"low":272,"close":273,"volume":274},8.07,8.16,8.02,8.08,1204700,{"timestamp":276,"open":272,"high":277,"low":278,"close":272,"volume":279},"2025-11-18T00:00:00",8.14,7.9,2073000,{"timestamp":281,"open":93,"high":272,"low":282,"close":283,"volume":284},"2025-11-20T00:00:00",7.78,7.94,960600,{"timestamp":286,"open":105,"high":277,"low":287,"close":288,"volume":289},"2025-11-23T00:00:00",7.81,8.12,1254600,{"timestamp":291,"open":292,"high":293,"low":294,"close":273,"volume":295},"2025-11-24T00:00:00",8.19,8.24,7.98,773200,{"timestamp":297,"open":298,"high":293,"low":299,"close":300,"volume":301},"2025-11-25T00:00:00",8.03,8,8.22,745900,{"timestamp":303,"open":293,"high":304,"low":270,"close":277,"volume":305},"2025-11-26T00:00:00",8.26,253100,{"timestamp":307,"open":308,"high":309,"low":273,"close":293,"volume":310},"2025-11-27T00:00:00",8.1,8.25,339100,{"timestamp":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2025-11-30T00:00:00",8.32,8.58,8.13,8.53,784800,{"timestamp":319,"open":320,"high":321,"low":241,"close":322,"volume":323},"2025-12-01T00:00:00",8.55,8.76,8.72,1304400,{"timestamp":325,"open":326,"high":327,"low":243,"close":328,"volume":329},"2025-12-02T00:00:00",8.61,8.71,8.46,692800,{"timestamp":331,"open":332,"high":250,"low":333,"close":334,"volume":335},"2025-12-03T00:00:00",8.4,8.35,8.54,330600,{"timestamp":337,"open":338,"high":339,"low":298,"close":288,"volume":340},"2025-12-04T00:00:00",8.42,8.65,1516400,{"timestamp":342,"open":343,"high":344,"low":345,"close":278,"volume":346},"2025-12-07T00:00:00",8.11,8.23,7.73,907000,{"timestamp":348,"open":92,"high":349,"low":191,"close":282,"volume":350},"2025-12-08T00:00:00",7.95,625800,{"timestamp":352,"open":353,"high":93,"low":104,"close":354,"volume":355},"2025-12-09T00:00:00",7.75,7.88,681800,{"timestamp":357,"open":294,"high":277,"low":238,"close":277,"volume":358},"2025-12-10T00:00:00",731600,{"timestamp":360,"open":298,"high":361,"low":349,"close":362,"volume":363},"2025-12-11T00:00:00",8.21,8.04,588300,{"timestamp":365,"open":277,"high":292,"low":299,"close":298,"volume":366},"2025-12-14T00:00:00",423800,{"timestamp":368,"open":369,"high":298,"low":370,"close":371,"volume":372},"2025-12-15T00:00:00",7.91,7.66,7.67,853600,{"timestamp":374,"open":370,"high":105,"low":232,"close":375,"volume":376},"2025-12-16T00:00:00",7.74,1177000,{"timestamp":378,"open":287,"high":287,"low":379,"close":371,"volume":380},"2025-12-17T00:00:00",7.63,743600,{"timestamp":382,"open":383,"high":384,"low":198,"close":385,"volume":386},"2025-12-18T00:00:00",7.69,7.76,7.62,730900,{"timestamp":388,"open":236,"high":236,"low":35,"close":197,"volume":389},"2025-12-21T00:00:00",744800,{"timestamp":391,"open":110,"high":392,"low":393,"close":384,"volume":394},"2025-12-22T00:00:00",7.77,7.47,699400,{"timestamp":396,"open":282,"high":282,"low":370,"close":384,"volume":397},"2025-12-25T00:00:00",311500,{"timestamp":399,"open":400,"high":401,"low":226,"close":402,"volume":403},"2025-12-28T00:00:00",7.65,7.72,7.6,307000,{"timestamp":405,"open":385,"high":94,"low":385,"close":287,"volume":406},"2025-12-29T00:00:00",540000,{"timestamp":408,"open":282,"high":98,"low":197,"close":192,"volume":409},"2026-01-01T00:00:00",700300,{"timestamp":411,"open":412,"high":384,"low":206,"close":371,"volume":413},"2026-01-04T00:00:00",7.54,518500,{"timestamp":415,"open":412,"high":353,"low":228,"close":226,"volume":416},"2026-01-05T00:00:00",1235600,{"timestamp":418,"open":114,"high":402,"low":215,"close":185,"volume":419},"2026-01-06T00:00:00",387300,{"timestamp":421,"open":422,"high":400,"low":423,"close":422,"volume":424},"2026-01-07T00:00:00",7.52,7.44,727700,{"timestamp":426,"open":402,"high":198,"low":206,"close":228,"volume":427},"2026-01-08T00:00:00",776900,{"timestamp":429,"open":191,"high":191,"low":176,"close":140,"volume":430},"2026-01-11T00:00:00",736900,{"timestamp":432,"open":120,"high":125,"low":162,"close":181,"volume":433},"2026-01-12T00:00:00",446000,{"timestamp":435,"open":436,"high":186,"low":181,"close":125,"volume":437},"2026-01-13T00:00:00",7.19,518800,{"timestamp":439,"open":120,"high":121,"low":181,"close":171,"volume":440},"2026-01-14T00:00:00",769300,{"timestamp":442,"open":443,"high":121,"low":162,"close":444,"volume":445},"2026-01-15T00:00:00",7.29,7.08,697000,{"timestamp":447,"open":152,"high":133,"low":142,"close":132,"volume":448},"2026-01-18T00:00:00",162100,{"timestamp":450,"open":152,"high":152,"low":451,"close":142,"volume":452},"2026-01-19T00:00:00",7,603700,{"timestamp":454,"open":141,"high":455,"low":141,"close":140,"volume":456},"2026-01-20T00:00:00",7.26,340400,{"timestamp":458,"open":126,"high":422,"low":125,"close":210,"volume":459},"2026-01-21T00:00:00",497100,{"timestamp":461,"open":462,"high":114,"low":35,"close":232,"volume":463},"2026-01-22T00:00:00",7.41,410000,{"timestamp":465,"open":412,"high":236,"low":187,"close":383,"volume":466},"2026-01-25T00:00:00",454700,{"timestamp":468,"open":401,"high":349,"low":236,"close":109,"volume":469},"2026-01-26T00:00:00",569700,{"timestamp":471,"open":353,"high":349,"low":353,"close":278,"volume":472},"2026-01-27T00:00:00",623800,{"timestamp":474,"open":99,"high":475,"low":375,"close":105,"volume":476},"2026-01-28T00:00:00",8.01,540600,{"timestamp":478,"open":362,"high":479,"low":93,"close":479,"volume":480},"2026-02-01T00:00:00",8.06,222700,{"timestamp":482,"open":294,"high":483,"low":294,"close":484,"volume":485},"2026-02-02T00:00:00",8.37,8.09,1281500,{"timestamp":487,"open":362,"high":479,"low":400,"close":488,"volume":489},"2026-02-03T00:00:00",7.7,671200,{"timestamp":491,"open":109,"high":109,"low":114,"close":282,"volume":492},"2026-02-05T00:00:00",987800,{"timestamp":494,"open":238,"high":495,"low":287,"close":349,"volume":496},"2026-02-08T00:00:00",8.05,514500,{"timestamp":498,"open":299,"high":270,"low":499,"close":299,"volume":500},"2026-02-09T00:00:00",7.92,341100,{"timestamp":502,"open":270,"high":243,"low":270,"close":333,"volume":503},"2026-02-10T00:00:00",866400,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2026-02-11T00:00:00",8.18,8.34,8.17,8.28,318800,{"timestamp":512,"open":308,"high":304,"low":299,"close":271,"volume":513},"2026-02-12T00:00:00",338300,{"timestamp":515,"open":309,"high":516,"low":344,"close":517,"volume":518},"2026-02-17T00:00:00",8.51,8.36,808100,{"timestamp":520,"open":509,"high":521,"low":509,"close":522,"volume":523},"2026-02-18T00:00:00",8.5,8.44,425900,{"timestamp":525,"open":300,"high":316,"low":300,"close":526,"volume":527},"2026-02-19T00:00:00",8.48,464700,{"timestamp":529,"open":521,"high":521,"low":530,"close":517,"volume":531},"2026-02-22T00:00:00",8.3,317900,{"timestamp":533,"open":338,"high":320,"low":534,"close":535,"volume":536},"2026-02-23T00:00:00",8.31,8.43,494800,{"timestamp":538,"open":241,"high":316,"low":507,"close":243,"volume":539},"2026-02-24T00:00:00",583300,{"timestamp":541,"open":542,"high":543,"low":544,"close":241,"volume":545},"2026-02-25T00:00:00",8.47,8.49,8.33,618500,{"timestamp":547,"open":243,"high":328,"low":548,"close":549,"volume":550},"2026-02-26T00:00:00",8.29,8.38,395900,{"timestamp":552,"open":333,"high":333,"low":475,"close":293,"volume":553},"2026-03-01T00:00:00",419200,{"timestamp":555,"open":270,"high":288,"low":192,"close":375,"volume":556},"2026-03-02T00:00:00",1186800,{"timestamp":558,"open":392,"high":343,"low":384,"close":99,"volume":559},"2026-03-03T00:00:00",802400,{"timestamp":561,"open":238,"high":103,"low":196,"close":383,"volume":562},"2026-03-04T00:00:00",849400,{"timestamp":564,"open":385,"high":371,"low":205,"close":115,"volume":565},"2026-03-05T00:00:00",616000,{"timestamp":567,"open":462,"high":114,"low":180,"close":228,"volume":568},"2026-03-08T00:00:00",564200,{"timestamp":570,"open":232,"high":353,"low":206,"close":402,"volume":571},"2026-03-09T00:00:00",341000,{"timestamp":573,"open":115,"high":110,"low":121,"close":210,"volume":574},"2026-03-10T00:00:00",483500,{"timestamp":576,"open":180,"high":577,"low":162,"close":162,"volume":578},"2026-03-11T00:00:00",7.33,625600,{"timestamp":580,"open":581,"high":140,"low":582,"close":166,"volume":583},"2026-03-12T00:00:00",7.11,6.87,925600,{"timestamp":585,"open":127,"high":133,"low":451,"close":451,"volume":586},"2026-03-15T00:00:00",743800,{"timestamp":588,"open":141,"high":176,"low":166,"close":141,"volume":589},"2026-03-16T00:00:00",258000,{"timestamp":591,"open":451,"high":132,"low":592,"close":142,"volume":593},"2026-03-18T00:00:00",6.85,742000,{"timestamp":595,"open":127,"high":162,"low":596,"close":597,"volume":598},"2026-03-19T00:00:00",6.82,6.9,1038900,{"timestamp":600,"open":601,"high":443,"low":602,"close":443,"volume":603},"2026-03-22T00:00:00",6.94,6.93,747200,{"timestamp":605,"open":152,"high":126,"low":606,"close":142,"volume":607},"2026-03-23T00:00:00",6.86,1080900,{"timestamp":609,"open":610,"high":35,"low":141,"close":140,"volume":611},"2026-03-24T00:00:00",7.07,694400,{"timestamp":613,"open":443,"high":443,"low":614,"close":451,"volume":615},"2026-03-25T00:00:00",6.97,542600,{"timestamp":617,"open":451,"high":142,"low":146,"close":602,"volume":618},"2026-03-26T00:00:00",663400,{"timestamp":620,"open":614,"high":142,"low":621,"close":142,"volume":622},"2026-03-29T00:00:00",6.95,368000,{"timestamp":624,"open":142,"high":35,"low":141,"close":186,"volume":625},"2026-03-30T00:00:00",750500,{"timestamp":627,"open":443,"high":205,"low":127,"close":444,"volume":628},"2026-03-31T00:00:00",1598400,{"timestamp":630,"open":451,"high":171,"low":614,"close":581,"volume":631},"2026-04-01T00:00:00",412100,{"timestamp":633,"open":172,"high":125,"low":610,"close":135,"volume":634},"2026-04-05T00:00:00",1357100,{"timestamp":636,"open":135,"high":637,"low":638,"close":602,"volume":639},"2026-04-06T00:00:00",7.2,6.88,337500,{"timestamp":641,"open":581,"high":577,"low":610,"close":142,"volume":642},"2026-04-07T00:00:00",509400,{"timestamp":644,"open":128,"high":126,"low":151,"close":133,"volume":645},"2026-04-08T00:00:00",372200,{"timestamp":647,"open":186,"high":210,"low":444,"close":436,"volume":648},"2026-04-09T00:00:00",581200,{"timestamp":650,"open":142,"high":121,"low":147,"close":455,"volume":651},"2026-04-12T00:00:00",426100,{"timestamp":653,"open":455,"high":210,"low":128,"close":132,"volume":654},"2026-04-13T00:00:00",461900,{"timestamp":656,"open":132,"high":132,"low":657,"close":134,"volume":658},"2026-04-14T00:00:00",6.79,687500,{"timestamp":660,"open":166,"high":141,"low":606,"close":661,"volume":662},"2026-04-15T00:00:00",6.89,1019100,{"timestamp":664,"open":621,"high":141,"low":665,"close":666,"volume":667},"2026-04-16T00:00:00",6.7,6.73,1068500,{"timestamp":669,"open":665,"high":657,"low":670,"close":671,"volume":672},"2026-04-19T00:00:00",6.56,6.74,1029900,{"timestamp":674,"open":671,"high":675,"low":676,"close":677,"volume":678},"2026-04-21T00:00:00",6.78,6.58,6.65,795400,{"timestamp":680,"open":681,"high":682,"low":683,"close":665,"volume":684},"2026-04-22T00:00:00",6.6,6.76,6.55,919000,{"timestamp":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-04-23T00:00:00",6.75,6.77,6.66,6.67,553800,{"timestamp":693,"open":694,"high":596,"low":695,"close":696,"volume":697},"2026-04-26T00:00:00",6.8,6.42,6.49,1269600,{"timestamp":699,"open":696,"high":700,"low":701,"close":696,"volume":702},"2026-04-27T00:00:00",6.54,6.35,589500,{"timestamp":704,"open":705,"high":705,"low":706,"close":707,"volume":708},"2026-04-28T00:00:00",6.48,6.21,6.23,651300,{"timestamp":710,"open":711,"high":712,"low":707,"close":707,"volume":713},"2026-04-29T00:00:00",6.27,6.36,751300,{"timestamp":715,"open":716,"high":717,"low":718,"close":718,"volume":719},"2026-05-03T00:00:00",6.32,6.47,6.09,544900,{"timestamp":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-05-04T00:00:00",6.08,6.15,5.88,5.92,985800,{"timestamp":728,"open":729,"high":722,"low":730,"close":731,"volume":732},"2026-05-05T00:00:00",5.96,5.87,5.93,1564100,{"timestamp":734,"open":730,"high":735,"low":736,"close":737,"volume":738},"2026-05-06T00:00:00",6.07,5.82,5.91,1979600,{"timestamp":740,"open":731,"high":741,"low":742,"close":743,"volume":744},"2026-05-07T00:00:00",5.95,5.81,5.89,957600,{"timestamp":746,"open":736,"high":736,"low":747,"close":748,"volume":749},"2026-05-10T00:00:00",5.57,5.67,1138500,{"timestamp":751,"open":752,"high":753,"low":752,"close":748,"volume":754},"2026-05-11T00:00:00",5.56,5.69,740500,{"timestamp":756,"open":757,"high":758,"low":759,"close":752,"volume":760},"2026-05-12T00:00:00",5.64,5.73,5.51,932000,{"timestamp":82,"open":762,"high":753,"low":763,"close":764,"volume":765},5.59,5.55,5.6,605300,{"timestamp":767,"open":768,"high":763,"low":769,"close":770,"volume":771},"2026-05-14T00:00:00",5.5,5.26,5.48,2861300,{"timestamp":773,"open":774,"high":748,"low":775,"close":776,"volume":777},"2026-05-17T00:00:00",5.45,5.4,5.53,4339200,{"timestamp":779,"open":780,"high":748,"low":781,"close":782,"volume":783},"2026-05-18T00:00:00",5.47,5.42,5.63,1868800,{"timestamp":785,"open":786,"high":742,"low":757,"close":787,"volume":788},"2026-05-19T00:00:00",5.65,5.75,2051400,{"timestamp":790,"open":787,"high":724,"low":791,"close":792,"volume":793},"2026-05-20T00:00:00",5.7,5.79,1090700,{"timestamp":795,"open":742,"high":796,"low":797,"close":798,"volume":799},"2026-05-21T00:00:00",5.85,5.71,5.8,910600,{"timestamp":801,"open":802,"high":803,"low":798,"close":804,"volume":805},"2026-05-24T00:00:00",5.83,6.06,5.97,1145400,{"timestamp":807,"open":808,"high":809,"low":810,"close":809,"volume":811},"2026-05-25T00:00:00",5.98,6.01,5.86,1534700,{"timestamp":813,"open":804,"high":814,"low":798,"close":724,"volume":815},"2026-05-26T00:00:00",6.12,1025400,{"timestamp":817,"open":724,"high":731,"low":787,"close":787,"volume":818},"2026-05-27T00:00:00",1180800,{"timestamp":820,"open":792,"high":736,"low":791,"close":821,"volume":822},"2026-05-28T00:00:00",5.77,1179800,{"timestamp":824,"open":798,"high":825,"low":826,"close":827,"volume":828},"2026-05-31T00:00:00",5.84,5.68,5.78,1176100,{"timestamp":83,"open":782,"high":797,"low":759,"close":830,"volume":831},5.61,1249700,{"timestamp":833,"open":763,"high":752,"low":834,"close":835,"volume":836},"2026-06-02T00:00:00",5.24,5.37,1613500,{"timestamp":838,"open":839,"high":835,"low":840,"close":841,"volume":842},"2026-06-04T00:00:00",5.25,5.23,5.31,1300300,{"timestamp":844,"open":839,"high":845,"low":834,"close":775,"volume":846},"2026-06-07T00:00:00",5.43,1130100,{"timestamp":848,"open":849,"high":753,"low":845,"close":850,"volume":851},"2026-06-08T00:00:00",5.44,5.58,1274000,{"timestamp":853,"open":764,"high":764,"low":775,"close":775,"volume":854},"2026-06-09T00:00:00",1964200,{"timestamp":856,"open":845,"high":787,"low":857,"close":787,"volume":858},"2026-06-10T00:00:00",5.36,1396400,{"timestamp":860,"open":758,"high":861,"low":782,"close":782,"volume":862},"2026-06-11T00:00:00",5.9,910300,{"timestamp":864,"open":865,"high":825,"low":866,"close":782,"volume":867},"2026-06-14T00:00:00",5.72,5.52,1979700,{"timestamp":869,"open":757,"high":802,"low":747,"close":802,"volume":870},"2026-06-15T00:00:00",1276500,{"timestamp":872,"open":792,"high":808,"low":873,"close":873,"volume":874},"2026-06-16T00:00:00",5.49,1070900,{"timestamp":876,"open":866,"high":747,"low":877,"close":866,"volume":878},"2026-06-17T00:00:00",5.41,786500,{"timestamp":880,"open":881,"high":782,"low":759,"close":830,"volume":882},"2026-06-18T00:00:00",5.54,520700,{"timestamp":884,"open":757,"high":885,"low":747,"close":830,"volume":886},"2026-06-21T00:00:00",5.74,1274200,{"timestamp":888,"open":782,"high":889,"low":866,"close":747,"volume":890},"2026-06-22T00:00:00",5.66,1035300,{"timestamp":892,"open":747,"high":782,"low":893,"close":830,"volume":894},"2026-06-23T00:00:00",5.46,2078300,{"timestamp":896,"open":782,"high":885,"low":752,"close":782,"volume":897},"2026-06-24T00:00:00",745600,{"timestamp":899,"open":764,"high":792,"low":850,"close":821,"volume":900},"2026-06-25T00:00:00",663300,{"timestamp":902,"open":821,"high":821,"low":826,"close":826,"volume":903},"2026-06-28T00:00:00",659900,{"timestamp":905,"open":753,"high":865,"low":747,"close":753,"volume":906},"2026-06-29T00:00:00",695600,{"timestamp":908,"open":757,"high":787,"low":762,"close":786,"volume":909},"2026-06-30T00:00:00",496500,{"timestamp":911,"open":786,"high":736,"low":786,"close":912,"volume":913},"2026-07-01T00:00:00",5.76,569300,{"timestamp":915,"open":792,"high":736,"low":826,"close":826,"volume":916},"2026-07-02T00:00:00",410500,{"timestamp":918,"open":762,"high":748,"low":768,"close":763,"volume":919},"2026-07-05T00:00:00",462100,{"timestamp":921,"open":763,"high":763,"low":922,"close":923,"volume":924},"2026-07-06T00:00:00",5.38,5.39,674600,{"timestamp":926,"open":835,"high":893,"low":769,"close":927,"volume":928},"2026-07-07T00:00:00",5.27,871500,{"timestamp":930,"open":927,"high":770,"low":834,"close":877,"volume":931},"2026-07-08T00:00:00",1101400,{"timestamp":933,"open":849,"high":758,"low":849,"close":758,"volume":934},"2026-07-09T00:00:00",1352400,{"timestamp":936,"open":758,"high":758,"low":881,"close":782,"volume":937},"2026-07-12T00:00:00",462400,{"timestamp":939,"open":940,"high":821,"low":881,"close":787,"volume":941},"2026-07-13T00:00:00",5.62,437000,{"timestamp":943,"open":757,"high":889,"low":835,"close":775,"volume":944},"2026-07-14T00:00:00",1189000,{"timestamp":946,"open":877,"high":877,"low":947,"close":948,"volume":949},"2026-07-15T00:00:00",5.02,5.04,978500,{"timestamp":951,"open":952,"high":952,"low":24,"close":953,"volume":954},"2026-07-16T00:00:00",5.07,4.99,1065000,{"timestamp":956,"open":957,"high":958,"low":959,"close":24,"volume":960},"2026-07-19T00:00:00",4.98,5.08,4.91,906200,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2026-07-20T00:00:00",4.97,5.03,4.9,5,787800,{"timestamp":969,"open":966,"high":970,"low":971,"close":972,"volume":973},"2026-07-21T00:00:00",5.19,4.96,5.11,633400,{"timestamp":975,"open":947,"high":952,"low":971,"close":971,"volume":976},"2026-07-22T00:00:00",422900,{"timestamp":978,"open":12,"high":979,"low":980,"close":965,"volume":981},"2026-07-23T00:00:00",4.95,4.86,399400,{"timestamp":983,"open":965,"high":984,"low":985,"close":957,"volume":986},"2026-07-26T00:00:00",5.01,4.88,365000,{"timestamp":988,"open":966,"high":989,"low":990,"close":991,"volume":992},"2026-07-27T00:00:00",5.17,4.82,4.85,1321900,{"timestamp":994,"open":991,"high":980,"low":995,"close":996,"volume":997},"2026-07-28T00:00:00",4.74,4.76,641400,{"timestamp":999,"open":996,"high":12,"low":996,"close":991,"volume":1000},"2026-07-29T00:00:00",562600,{"timestamp":1002,"open":991,"high":985,"low":996,"close":1003,"volume":1004},"2026-07-30T00:00:00",4.83,474500,{"timestamp":1006,"open":991,"high":979,"low":1007,"close":979,"volume":1008},"2026-08-02T00:00:00",4.71,1029000,{"timestamp":1010,"open":979,"high":947,"low":1011,"close":1011,"volume":1012},"2026-08-03T00:00:00",4.73,623400,{"timestamp":1014,"open":990,"high":990,"low":1015,"close":1007,"volume":1016},"2026-08-04T00:00:00",4.68,775400,{"timestamp":1018,"open":1019,"high":1011,"low":1019,"close":1019,"volume":1020},"2026-08-05T00:00:00",4.65,419600,{"timestamp":1022,"open":36,"high":36,"low":1023,"close":1024,"volume":1025},"2026-08-06T00:00:00",4.47,4.56,642000,{"timestamp":1027,"open":1024,"high":1024,"low":1028,"close":1029,"volume":1030},"2026-08-09T00:00:00",4.39,4.4,1058700,{"timestamp":1032,"open":1029,"high":1033,"low":1034,"close":1034,"volume":1035},"2026-08-10T00:00:00",4.43,4.25,1160900,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":1038,"volume":1041},"2026-08-11T00:00:00",4.26,4.33,4.2,827100,{"timestamp":1043,"open":1039,"high":1023,"low":1044,"close":1045,"volume":1046},"2026-08-12T00:00:00",4.3,4.42,872100,{"timestamp":1048,"open":1034,"high":36,"low":1049,"close":1050,"volume":1051},"2026-08-13T00:00:00",4.21,4.28,2602100,{"timestamp":1053,"open":1050,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-08-16T00:00:00",4.41,4.22,4.35,793800,{"timestamp":1059,"open":1056,"high":1060,"low":1061,"close":1061,"volume":1062},"2026-08-17T00:00:00",4.38,4.24,711900,{"timestamp":1064,"open":1065,"high":1028,"low":1066,"close":1066,"volume":1067},"2026-08-18T00:00:00",4.27,4.23,1102800,{"timestamp":1069,"open":1066,"high":1070,"low":1071,"close":1072,"volume":1073},"2026-08-19T00:00:00",4.32,4.11,4.15,1104600,{"timestamp":1075,"open":1076,"high":1039,"low":1076,"close":1050,"volume":1077},"2026-08-20T00:00:00",4.16,1426100,{"timestamp":1079,"open":1080,"high":1054,"low":1066,"close":1081,"volume":1082},"2026-08-23T00:00:00",4.34,4.31,629300,{"timestamp":1084,"open":1085,"high":22,"low":1085,"close":1086,"volume":1087},"2026-08-24T00:00:00",4.29,4.52,1976800,{"timestamp":1089,"open":1090,"high":1091,"low":1090,"close":1092,"volume":1093},"2026-08-25T00:00:00",4.48,4.61,4.51,554600,{"timestamp":1095,"open":1096,"high":1097,"low":1039,"close":1054,"volume":1098},"2026-08-26T00:00:00",4.45,4.46,765400,{"timestamp":1100,"open":1028,"high":1101,"low":1040,"close":1034,"volume":1102},"2026-08-27T00:00:00",4.44,661700,{"timestamp":1104,"open":1065,"high":1070,"low":1055,"close":1065,"volume":1105},"2026-08-30T00:00:00",834000,{"timestamp":1107,"open":1044,"high":1108,"low":1066,"close":1038,"volume":1109},"2026-08-31T00:00:00",4.36,1404100,{"timestamp":1111,"open":1050,"high":1023,"low":1066,"close":1056,"volume":1112},"2026-09-01T00:00:00",1587900,{"timestamp":1114,"open":1054,"high":1092,"low":1080,"close":1080,"volume":1115},"2026-09-02T00:00:00",731900,{"timestamp":1117,"open":1066,"high":1056,"low":1118,"close":1066,"volume":1119},"2026-09-03T00:00:00",4.19,3911900,{"timestamp":1121,"open":1040,"high":1029,"low":1040,"close":1085,"volume":1122},"2026-09-07T00:00:00",1462200,{"timestamp":1124,"open":1065,"high":1065,"low":1072,"close":1072,"volume":1125},"2026-09-08T00:00:00",1276900,{"timestamp":1127,"open":1076,"high":1034,"low":1128,"close":1040,"volume":1129},"2026-09-09T00:00:00",4.07,1219500,{"timestamp":1131,"open":1118,"high":1049,"low":1132,"close":1128,"volume":1133},"2026-09-10T00:00:00",4.06,1038300,{"timestamp":1135,"open":1132,"high":1136,"low":1137,"close":1136,"volume":1138},"2026-09-13T00:00:00",4.1,3.94,1227200,{"timestamp":1140,"open":1141,"high":1076,"low":1142,"close":1143,"volume":1144},"2026-09-14T00:00:00",4.09,4.03,4.12,707200,{"timestamp":1146,"open":1072,"high":1040,"low":1147,"close":1148,"volume":1149},"2026-09-15T00:00:00",4.02,4.18,1339500,{"timestamp":1151,"open":1040,"high":1055,"low":1152,"close":1143,"volume":1153},"2026-09-16T00:00:00",4.04,1142900,{"timestamp":1155,"open":1141,"high":1143,"low":1156,"close":1142,"volume":1157},"2026-09-17T00:00:00",4,1559000,{"timestamp":1159,"open":1136,"high":1049,"low":1132,"close":1049,"volume":1160},"2026-09-20T00:00:00",1098500,{"timestamp":1162,"open":1118,"high":1085,"low":1141,"close":1085,"volume":1163},"2026-09-21T00:00:00",1121100,{"timestamp":1165,"open":1065,"high":1033,"low":1066,"close":1033,"volume":1166},"2026-09-22T00:00:00",1162800,{"timestamp":1168,"open":1101,"high":22,"low":1039,"close":22,"volume":1169},"2026-09-23T00:00:00",1901900,{"timestamp":1171,"open":1172,"high":12,"low":1172,"close":12,"volume":1173},"2026-09-24T00:00:00",4.54,1716500,[]]