[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fubcWeNwl01FDL4RzLnV5PTYDOaBViS7-5Ph0XZPZAjU":3,"$fokhJdIBBbZBPE6CCW9lC65vlE7pAjTT5zQMyx91DtNY":62,"$fu4ohfb3-66PoYvoXhSMfelPXbH9QccxEX9TlbWN6imE":105},{"items":4,"totalItens":59,"success":60,"errors":61,"limitReached":59},[5,13,17,22,27,31,36,42,46,50,55],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.0544058,"2022-11-10T00:00:00","2022-11-16T00:00:00","2023-01-11T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":12},0.278462,"2023-04-28T00:00:00","2023-07-25T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":12},0.196328,"2023-09-29T00:00:00","2023-10-04T00:00:00","2023-10-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":12},0.086228,"2023-12-12T00:00:00","2023-12-15T00:00:00","2023-12-27T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":12},0.204284,"2024-04-29T00:00:00","2024-06-05T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":35,"status":12},0.195841,"2024-12-11T00:00:00","2024-12-16T00:00:00","2024-12-27T00:00:00",{"type":37,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},3,0.734315,"2025-01-15T00:00:00","2025-03-18T00:00:00","2025-03-28T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":12},0.136066,"2025-04-29T00:00:00","2025-07-04T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":45,"status":12},0.108054,"2025-06-20T00:00:00","2025-06-25T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":12},0.250978,"2025-12-01T00:00:00","2025-12-16T00:00:00","2025-12-29T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":6},0.100373,"2026-04-29T00:00:00","2026-12-31T00:00:00",null,true,[],{"summary":63,"quote":70,"fundamentals":76,"priceHistory":98,"relatedTickers":99},{"ticker":64,"slug":65,"kind":66,"companyName":67,"shortName":68,"description":69},"MELK3","melk3","stock","Melnick Even Desenvolvimento Imobiliário S.A.","Melnick","",{"price":71,"change":72,"changePercent":73,"currency":74,"updatedAt":75},2.92,-0.03,-1.0169,"BRL","2026-09-24T23:48:18Z",{"eps":77,"bookValue":78,"dividendYield":79,"dividendYield5yAverage":80,"priceEarnings":81,"priceBookValue":82,"priceEbit":83,"evEbitda":84,"priceSalesRatio":85,"enterpriseValue":86,"ebitda":87,"roe":88,"roic":89,"roa":90,"netMargin":91,"ebitMargin":92,"grossMargin":93,"netDebtToEbitda":94,"netDebtToEquity":95,"currentLiquidity":96,"liabilitiesToEquity":97},0.543,5.919,14.28,13.79,5.38,0.49,4.69,10.21,0.52,1358046000,132999000,9.18,5.22,3.88,9.78,11.1,24.18,5.73,0.62,2.39,1.381,[],[100,101,102,103,104],"FLRY3","RDOR3","QUAL3","ODPV3","CGRA3",{"items":106,"totalItens":59,"success":60,"errors":980,"limitReached":59},[107,114,120,125,131,137,143,148,154,158,163,168,173,179,183,188,191,194,197,201,204,207,210,214,217,221,224,227,231,235,238,241,244,247,251,254,258,261,264,267,270,273,276,279,282,285,290,293,298,302,305,308,311,315,318,321,324,327,334,340,344,349,352,355,357,360,363,367,372,376,379,382,385,388,391,394,398,401,404,407,410,413,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,510,514,519,524,529,534,540,546,551,554,559,562,566,569,572,575,579,582,585,588,591,594,597,601,604,607,610,613,617,619,622,625,628,633,638,643,649,654,659,664,667,671,675,678,681,685,688,691,694,697,701,704,708,711,714,717,721,724,727,730,733,736,739,742,745,747,750,753,756,759,762,765,768,771,774,777,782,786,789,792,795,799,805,808,813,817,822,826,830,834,837,841,845,848,851,854,858,861,866,872,877,883,885,890,895,899,902,905,908,912,915,919,922,925,927,930,933,936,939,943,946,950,953,956,959,962,965,968,971,974,977],{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-09-25T00:00:00",4.08,4.11,4.04,4.09,633100,{"timestamp":115,"open":116,"high":117,"low":116,"close":118,"volume":119},"2025-09-28T00:00:00",4.06,4.27,4.18,1022900,{"timestamp":121,"open":122,"high":122,"low":123,"close":118,"volume":124},"2025-09-29T00:00:00",4.23,4.17,413000,{"timestamp":126,"open":127,"high":128,"low":129,"close":110,"volume":130},"2025-09-30T00:00:00",4.16,4.19,4.1,500900,{"timestamp":132,"open":133,"high":134,"low":135,"close":135,"volume":136},"2025-10-01T00:00:00",4.13,4.15,3.95,987600,{"timestamp":138,"open":139,"high":116,"low":140,"close":141,"volume":142},"2025-10-02T00:00:00",3.96,3.91,4.03,545600,{"timestamp":144,"open":145,"high":141,"low":146,"close":146,"volume":147},"2025-10-05T00:00:00",4.02,3.93,803900,{"timestamp":149,"open":146,"high":150,"low":151,"close":152,"volume":153},"2025-10-06T00:00:00",3.94,3.85,3.89,707700,{"timestamp":155,"open":150,"high":135,"low":156,"close":152,"volume":157},"2025-10-07T00:00:00",3.87,507900,{"timestamp":159,"open":160,"high":150,"low":161,"close":151,"volume":162},"2025-10-08T00:00:00",3.9,3.84,552200,{"timestamp":164,"open":165,"high":90,"low":166,"close":156,"volume":167},"2025-10-09T00:00:00",3.83,3.8,511600,{"timestamp":169,"open":151,"high":156,"low":170,"close":171,"volume":172},"2025-10-12T00:00:00",3.78,3.79,536000,{"timestamp":174,"open":175,"high":175,"low":176,"close":177,"volume":178},"2025-10-13T00:00:00",3.77,3.7,3.72,897700,{"timestamp":180,"open":175,"high":161,"low":181,"close":171,"volume":182},"2025-10-14T00:00:00",3.73,372600,{"timestamp":184,"open":185,"high":151,"low":186,"close":166,"volume":187},"2025-10-15T00:00:00",3.82,3.76,304000,{"timestamp":189,"open":185,"high":185,"low":186,"close":185,"volume":190},"2025-10-16T00:00:00",271500,{"timestamp":192,"open":166,"high":151,"low":166,"close":185,"volume":193},"2025-10-19T00:00:00",225100,{"timestamp":195,"open":151,"high":151,"low":186,"close":171,"volume":196},"2025-10-20T00:00:00",264900,{"timestamp":198,"open":199,"high":161,"low":186,"close":199,"volume":200},"2025-10-21T00:00:00",3.81,284500,{"timestamp":202,"open":166,"high":165,"low":175,"close":165,"volume":203},"2025-10-22T00:00:00",402000,{"timestamp":205,"open":165,"high":151,"low":199,"close":185,"volume":206},"2025-10-23T00:00:00",248900,{"timestamp":208,"open":161,"high":140,"low":165,"close":165,"volume":209},"2025-10-26T00:00:00",386100,{"timestamp":211,"open":165,"high":212,"low":171,"close":90,"volume":213},"2025-10-27T00:00:00",3.92,493200,{"timestamp":215,"open":160,"high":146,"low":90,"close":90,"volume":216},"2025-10-29T00:00:00",191200,{"timestamp":218,"open":152,"high":219,"low":90,"close":146,"volume":220},"2025-10-30T00:00:00",3.97,243500,{"timestamp":222,"open":219,"high":219,"low":156,"close":152,"volume":223},"2025-11-02T00:00:00",278900,{"timestamp":225,"open":156,"high":152,"low":166,"close":185,"volume":226},"2025-11-03T00:00:00",405000,{"timestamp":228,"open":166,"high":229,"low":171,"close":219,"volume":230},"2025-11-04T00:00:00",3.98,565300,{"timestamp":232,"open":140,"high":135,"low":233,"close":156,"volume":234},"2025-11-05T00:00:00",3.86,151400,{"timestamp":236,"open":156,"high":156,"low":199,"close":151,"volume":237},"2025-11-06T00:00:00",174200,{"timestamp":239,"open":151,"high":156,"low":186,"close":170,"volume":240},"2025-11-09T00:00:00",534800,{"timestamp":242,"open":171,"high":233,"low":171,"close":161,"volume":243},"2025-11-10T00:00:00",368600,{"timestamp":245,"open":233,"high":156,"low":186,"close":170,"volume":246},"2025-11-11T00:00:00",658300,{"timestamp":248,"open":166,"high":161,"low":249,"close":170,"volume":250},"2025-11-12T00:00:00",3.75,657100,{"timestamp":252,"open":171,"high":166,"low":177,"close":175,"volume":253},"2025-11-13T00:00:00",585200,{"timestamp":255,"open":199,"high":199,"low":256,"close":171,"volume":257},"2025-11-16T00:00:00",3.74,485900,{"timestamp":259,"open":249,"high":171,"low":181,"close":249,"volume":260},"2025-11-17T00:00:00",438800,{"timestamp":262,"open":166,"high":166,"low":181,"close":181,"volume":263},"2025-11-18T00:00:00",325400,{"timestamp":265,"open":186,"high":186,"low":176,"close":177,"volume":266},"2025-11-20T00:00:00",614300,{"timestamp":268,"open":181,"high":166,"low":177,"close":171,"volume":269},"2025-11-23T00:00:00",411300,{"timestamp":271,"open":199,"high":199,"low":181,"close":249,"volume":272},"2025-11-24T00:00:00",397600,{"timestamp":274,"open":249,"high":165,"low":256,"close":175,"volume":275},"2025-11-25T00:00:00",1413100,{"timestamp":277,"open":199,"high":199,"low":256,"close":170,"volume":278},"2025-11-26T00:00:00",224800,{"timestamp":280,"open":175,"high":233,"low":175,"close":233,"volume":281},"2025-11-27T00:00:00",295500,{"timestamp":283,"open":156,"high":160,"low":166,"close":90,"volume":284},"2025-11-30T00:00:00",952300,{"timestamp":52,"open":286,"high":287,"low":288,"close":127,"volume":289},4.07,4.22,4.05,2058400,{"timestamp":291,"open":118,"high":287,"low":109,"close":133,"volume":292},"2025-12-02T00:00:00",752100,{"timestamp":294,"open":134,"high":295,"low":109,"close":296,"volume":297},"2025-12-03T00:00:00",4.2,4.14,1089500,{"timestamp":299,"open":128,"high":128,"low":219,"close":300,"volume":301},"2025-12-04T00:00:00",4,1198400,{"timestamp":303,"open":286,"high":118,"low":116,"close":133,"volume":304},"2025-12-07T00:00:00",910400,{"timestamp":306,"open":112,"high":123,"low":116,"close":133,"volume":307},"2025-12-08T00:00:00",682400,{"timestamp":309,"open":123,"high":123,"low":110,"close":134,"volume":310},"2025-12-09T00:00:00",397000,{"timestamp":312,"open":134,"high":128,"low":313,"close":133,"volume":314},"2025-12-10T00:00:00",4.12,845500,{"timestamp":316,"open":127,"high":118,"low":110,"close":313,"volume":317},"2025-12-11T00:00:00",468100,{"timestamp":319,"open":296,"high":128,"low":313,"close":296,"volume":320},"2025-12-14T00:00:00",1098700,{"timestamp":322,"open":296,"high":134,"low":116,"close":112,"volume":323},"2025-12-15T00:00:00",1036500,{"timestamp":53,"open":186,"high":171,"low":325,"close":325,"volume":326},3.58,1303700,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-12-17T00:00:00",3.56,3.64,3.55,3.62,1019000,{"timestamp":335,"open":336,"high":330,"low":337,"close":338,"volume":339},"2025-12-18T00:00:00",3.61,3.6,3.63,349800,{"timestamp":341,"open":330,"high":342,"low":331,"close":325,"volume":343},"2025-12-21T00:00:00",3.66,514400,{"timestamp":345,"open":346,"high":347,"low":346,"close":342,"volume":348},"2025-12-22T00:00:00",3.57,3.68,429100,{"timestamp":350,"open":330,"high":256,"low":332,"close":181,"volume":351},"2025-12-25T00:00:00",458700,{"timestamp":353,"open":249,"high":249,"low":347,"close":181,"volume":354},"2025-12-28T00:00:00",454500,{"timestamp":54,"open":177,"high":161,"low":177,"close":186,"volume":356},445100,{"timestamp":358,"open":161,"high":161,"low":175,"close":171,"volume":359},"2026-01-01T00:00:00",555500,{"timestamp":361,"open":165,"high":161,"low":186,"close":166,"volume":362},"2026-01-04T00:00:00",531500,{"timestamp":364,"open":175,"high":165,"low":365,"close":177,"volume":366},"2026-01-05T00:00:00",3.71,839400,{"timestamp":368,"open":181,"high":256,"low":369,"close":370,"volume":371},"2026-01-06T00:00:00",3.67,3.69,495900,{"timestamp":373,"open":177,"high":181,"low":374,"close":342,"volume":375},"2026-01-07T00:00:00",3.65,405900,{"timestamp":377,"open":374,"high":249,"low":330,"close":177,"volume":378},"2026-01-08T00:00:00",454900,{"timestamp":380,"open":176,"high":177,"low":369,"close":176,"volume":381},"2026-01-11T00:00:00",246400,{"timestamp":383,"open":365,"high":365,"low":337,"close":374,"volume":384},"2026-01-12T00:00:00",374600,{"timestamp":386,"open":176,"high":176,"low":336,"close":338,"volume":387},"2026-01-13T00:00:00",383700,{"timestamp":389,"open":342,"high":177,"low":342,"close":347,"volume":390},"2026-01-14T00:00:00",436000,{"timestamp":392,"open":176,"high":365,"low":337,"close":332,"volume":393},"2026-01-15T00:00:00",546400,{"timestamp":395,"open":336,"high":330,"low":396,"close":396,"volume":397},"2026-01-18T00:00:00",3.59,318000,{"timestamp":399,"open":325,"high":338,"low":325,"close":337,"volume":400},"2026-01-19T00:00:00",446100,{"timestamp":402,"open":332,"high":176,"low":336,"close":369,"volume":403},"2026-01-20T00:00:00",693100,{"timestamp":405,"open":347,"high":170,"low":369,"close":186,"volume":406},"2026-01-21T00:00:00",661800,{"timestamp":408,"open":171,"high":140,"low":175,"close":152,"volume":409},"2026-01-22T00:00:00",576900,{"timestamp":411,"open":160,"high":229,"low":151,"close":140,"volume":412},"2026-01-25T00:00:00",548000,{"timestamp":414,"open":219,"high":415,"low":150,"close":416,"volume":417},"2026-01-26T00:00:00",4.01,3.99,451200,{"timestamp":419,"open":300,"high":109,"low":135,"close":300,"volume":420},"2026-01-27T00:00:00",641500,{"timestamp":422,"open":219,"high":145,"low":160,"close":229,"volume":423},"2026-01-28T00:00:00",556000,{"timestamp":425,"open":416,"high":416,"low":150,"close":135,"volume":426},"2026-02-01T00:00:00",103200,{"timestamp":428,"open":150,"high":116,"low":150,"close":415,"volume":429},"2026-02-02T00:00:00",460500,{"timestamp":431,"open":300,"high":145,"low":156,"close":160,"volume":432},"2026-02-03T00:00:00",605600,{"timestamp":434,"open":150,"high":139,"low":156,"close":135,"volume":435},"2026-02-05T00:00:00",366700,{"timestamp":437,"open":229,"high":111,"low":135,"close":415,"volume":438},"2026-02-08T00:00:00",681100,{"timestamp":440,"open":219,"high":141,"low":146,"close":300,"volume":441},"2026-02-09T00:00:00",533700,{"timestamp":443,"open":300,"high":288,"low":139,"close":415,"volume":444},"2026-02-10T00:00:00",585500,{"timestamp":446,"open":288,"high":288,"low":140,"close":150,"volume":447},"2026-02-11T00:00:00",488300,{"timestamp":449,"open":416,"high":416,"low":152,"close":140,"volume":450},"2026-02-12T00:00:00",575600,{"timestamp":452,"open":146,"high":300,"low":140,"close":212,"volume":453},"2026-02-17T00:00:00",654700,{"timestamp":455,"open":416,"high":300,"low":160,"close":229,"volume":456},"2026-02-18T00:00:00",616800,{"timestamp":458,"open":300,"high":111,"low":146,"close":145,"volume":459},"2026-02-19T00:00:00",457200,{"timestamp":461,"open":116,"high":116,"low":416,"close":145,"volume":462},"2026-02-22T00:00:00",385000,{"timestamp":464,"open":111,"high":286,"low":229,"close":116,"volume":465},"2026-02-23T00:00:00",515800,{"timestamp":467,"open":109,"high":133,"low":111,"close":111,"volume":468},"2026-02-24T00:00:00",627800,{"timestamp":470,"open":109,"high":133,"low":141,"close":288,"volume":471},"2026-02-25T00:00:00",834100,{"timestamp":473,"open":116,"high":116,"low":229,"close":300,"volume":474},"2026-02-26T00:00:00",436700,{"timestamp":476,"open":141,"high":141,"low":212,"close":135,"volume":477},"2026-03-01T00:00:00",479100,{"timestamp":479,"open":416,"high":416,"low":199,"close":199,"volume":480},"2026-03-02T00:00:00",931700,{"timestamp":482,"open":185,"high":140,"low":185,"close":156,"volume":387},"2026-03-03T00:00:00",{"timestamp":484,"open":140,"high":140,"low":171,"close":166,"volume":485},"2026-03-04T00:00:00",404800,{"timestamp":487,"open":165,"high":165,"low":347,"close":177,"volume":488},"2026-03-05T00:00:00",601200,{"timestamp":490,"open":365,"high":181,"low":330,"close":181,"volume":491},"2026-03-08T00:00:00",609200,{"timestamp":493,"open":175,"high":90,"low":365,"close":175,"volume":494},"2026-03-09T00:00:00",433100,{"timestamp":496,"open":166,"high":166,"low":176,"close":177,"volume":497},"2026-03-10T00:00:00",379400,{"timestamp":499,"open":177,"high":177,"low":332,"close":369,"volume":500},"2026-03-11T00:00:00",735300,{"timestamp":502,"open":347,"high":181,"low":332,"close":332,"volume":503},"2026-03-12T00:00:00",951900,{"timestamp":505,"open":374,"high":177,"low":330,"close":176,"volume":506},"2026-03-15T00:00:00",562100,{"timestamp":508,"open":365,"high":365,"low":330,"close":374,"volume":509},"2026-03-16T00:00:00",557400,{"timestamp":511,"open":342,"high":342,"low":512,"close":396,"volume":513},"2026-03-18T00:00:00",3.46,2054700,{"timestamp":515,"open":516,"high":346,"low":517,"close":517,"volume":518},"2026-03-19T00:00:00",3.53,3.43,856600,{"timestamp":520,"open":521,"high":331,"low":522,"close":521,"volume":523},"2026-03-22T00:00:00",3.52,3.45,496800,{"timestamp":525,"open":521,"high":331,"low":526,"close":527,"volume":528},"2026-03-23T00:00:00",3.4,3.42,1019200,{"timestamp":530,"open":531,"high":531,"low":532,"close":512,"volume":533},"2026-03-24T00:00:00",3.48,3.44,610000,{"timestamp":535,"open":536,"high":512,"low":537,"close":538,"volume":539},"2026-03-25T00:00:00",3.41,3.36,3.37,1070900,{"timestamp":541,"open":542,"high":543,"low":544,"close":542,"volume":545},"2026-03-26T00:00:00",3.35,3.39,3.33,983100,{"timestamp":547,"open":542,"high":538,"low":548,"close":549,"volume":550},"2026-03-29T00:00:00",3.32,3.34,526200,{"timestamp":552,"open":543,"high":522,"low":538,"close":532,"volume":553},"2026-03-30T00:00:00",514700,{"timestamp":555,"open":556,"high":521,"low":532,"close":557,"volume":558},"2026-03-31T00:00:00",3.47,3.49,676400,{"timestamp":560,"open":517,"high":557,"low":526,"close":512,"volume":561},"2026-04-01T00:00:00",372200,{"timestamp":563,"open":556,"high":564,"low":517,"close":564,"volume":565},"2026-04-05T00:00:00",3.5,822000,{"timestamp":567,"open":557,"high":564,"low":536,"close":556,"volume":568},"2026-04-06T00:00:00",617700,{"timestamp":570,"open":516,"high":325,"low":557,"close":564,"volume":571},"2026-04-07T00:00:00",1064500,{"timestamp":573,"open":521,"high":329,"low":556,"close":331,"volume":574},"2026-04-08T00:00:00",640100,{"timestamp":576,"open":346,"high":346,"low":577,"close":577,"volume":578},"2026-04-09T00:00:00",3.51,562200,{"timestamp":580,"open":564,"high":325,"low":527,"close":331,"volume":581},"2026-04-12T00:00:00",419800,{"timestamp":583,"open":325,"high":330,"low":329,"close":336,"volume":584},"2026-04-13T00:00:00",527800,{"timestamp":586,"open":330,"high":330,"low":337,"close":332,"volume":587},"2026-04-14T00:00:00",483200,{"timestamp":589,"open":332,"high":347,"low":332,"close":330,"volume":590},"2026-04-15T00:00:00",538600,{"timestamp":592,"open":330,"high":176,"low":396,"close":338,"volume":593},"2026-04-16T00:00:00",710400,{"timestamp":595,"open":374,"high":374,"low":329,"close":396,"volume":596},"2026-04-19T00:00:00",468900,{"timestamp":598,"open":332,"high":332,"low":599,"close":346,"volume":600},"2026-04-21T00:00:00",3.54,686400,{"timestamp":602,"open":329,"high":325,"low":516,"close":331,"volume":603},"2026-04-22T00:00:00",532000,{"timestamp":605,"open":331,"high":329,"low":557,"close":599,"volume":606},"2026-04-23T00:00:00",578300,{"timestamp":608,"open":331,"high":331,"low":556,"close":531,"volume":609},"2026-04-26T00:00:00",533900,{"timestamp":611,"open":557,"high":557,"low":527,"close":532,"volume":612},"2026-04-27T00:00:00",346500,{"timestamp":614,"open":536,"high":512,"low":615,"close":615,"volume":616},"2026-04-28T00:00:00",3.38,609600,{"timestamp":57,"open":542,"high":543,"low":549,"close":538,"volume":618},429800,{"timestamp":620,"open":615,"high":543,"low":548,"close":544,"volume":621},"2026-05-03T00:00:00",707900,{"timestamp":623,"open":549,"high":542,"low":548,"close":549,"volume":624},"2026-05-04T00:00:00",307900,{"timestamp":626,"open":615,"high":543,"low":548,"close":549,"volume":627},"2026-05-05T00:00:00",904900,{"timestamp":629,"open":538,"high":538,"low":630,"close":631,"volume":632},"2026-05-06T00:00:00",3.28,3.31,623800,{"timestamp":634,"open":549,"high":549,"low":635,"close":636,"volume":637},"2026-05-07T00:00:00",3.29,3.3,613400,{"timestamp":639,"open":636,"high":636,"low":640,"close":641,"volume":642},"2026-05-10T00:00:00",3.18,3.19,736100,{"timestamp":644,"open":645,"high":645,"low":646,"close":647,"volume":648},"2026-05-11T00:00:00",3.23,3.14,3.15,512500,{"timestamp":650,"open":641,"high":651,"low":652,"close":646,"volume":653},"2026-05-12T00:00:00",3.2,3.11,693200,{"timestamp":655,"open":656,"high":657,"low":646,"close":657,"volume":658},"2026-05-13T00:00:00",3.17,3.22,821600,{"timestamp":660,"open":640,"high":661,"low":647,"close":662,"volume":663},"2026-05-14T00:00:00",3.27,3.21,527100,{"timestamp":665,"open":662,"high":661,"low":640,"close":661,"volume":666},"2026-05-17T00:00:00",1042200,{"timestamp":668,"open":657,"high":645,"low":669,"close":656,"volume":670},"2026-05-18T00:00:00",3.12,573900,{"timestamp":672,"open":656,"high":673,"low":647,"close":645,"volume":674},"2026-05-19T00:00:00",3.26,293500,{"timestamp":676,"open":645,"high":636,"low":651,"close":630,"volume":677},"2026-05-20T00:00:00",308200,{"timestamp":679,"open":631,"high":631,"low":645,"close":661,"volume":680},"2026-05-21T00:00:00",334800,{"timestamp":682,"open":630,"high":537,"low":683,"close":636,"volume":684},"2026-05-24T00:00:00",3.25,646100,{"timestamp":686,"open":635,"high":544,"low":683,"close":544,"volume":687},"2026-05-25T00:00:00",376300,{"timestamp":689,"open":636,"high":549,"low":630,"close":548,"volume":690},"2026-05-26T00:00:00",421500,{"timestamp":692,"open":548,"high":542,"low":673,"close":661,"volume":693},"2026-05-27T00:00:00",403100,{"timestamp":695,"open":636,"high":636,"low":683,"close":630,"volume":696},"2026-05-28T00:00:00",339700,{"timestamp":698,"open":636,"high":636,"low":699,"close":673,"volume":700},"2026-05-31T00:00:00",3.24,621900,{"timestamp":702,"open":661,"high":635,"low":645,"close":673,"volume":703},"2026-06-01T00:00:00",423200,{"timestamp":705,"open":662,"high":699,"low":706,"close":641,"volume":707},"2026-06-02T00:00:00",3.16,417400,{"timestamp":709,"open":651,"high":651,"low":647,"close":641,"volume":710},"2026-06-04T00:00:00",555900,{"timestamp":712,"open":651,"high":651,"low":669,"close":647,"volume":713},"2026-06-07T00:00:00",574600,{"timestamp":715,"open":647,"high":651,"low":647,"close":640,"volume":716},"2026-06-08T00:00:00",312700,{"timestamp":718,"open":656,"high":640,"low":719,"close":640,"volume":720},"2026-06-09T00:00:00",3.13,281300,{"timestamp":722,"open":640,"high":662,"low":669,"close":641,"volume":723},"2026-06-10T00:00:00",700700,{"timestamp":725,"open":662,"high":645,"low":656,"close":640,"volume":726},"2026-06-11T00:00:00",434800,{"timestamp":728,"open":651,"high":645,"low":719,"close":640,"volume":729},"2026-06-14T00:00:00",823600,{"timestamp":731,"open":656,"high":661,"low":719,"close":651,"volume":732},"2026-06-15T00:00:00",587500,{"timestamp":734,"open":662,"high":549,"low":662,"close":673,"volume":735},"2026-06-16T00:00:00",681700,{"timestamp":737,"open":683,"high":661,"low":641,"close":641,"volume":738},"2026-06-17T00:00:00",205900,{"timestamp":740,"open":683,"high":683,"low":641,"close":699,"volume":741},"2026-06-18T00:00:00",421200,{"timestamp":743,"open":657,"high":683,"low":669,"close":706,"volume":744},"2026-06-21T00:00:00",721400,{"timestamp":746,"open":656,"high":656,"low":646,"close":646,"volume":206},"2026-06-22T00:00:00",{"timestamp":748,"open":647,"high":641,"low":669,"close":641,"volume":749},"2026-06-23T00:00:00",436300,{"timestamp":751,"open":651,"high":657,"low":656,"close":651,"volume":752},"2026-06-24T00:00:00",306300,{"timestamp":754,"open":651,"high":683,"low":641,"close":699,"volume":755},"2026-06-25T00:00:00",354100,{"timestamp":757,"open":699,"high":683,"low":662,"close":645,"volume":758},"2026-06-28T00:00:00",314700,{"timestamp":760,"open":645,"high":673,"low":641,"close":673,"volume":761},"2026-06-29T00:00:00",326900,{"timestamp":763,"open":683,"high":683,"low":651,"close":662,"volume":764},"2026-06-30T00:00:00",295000,{"timestamp":766,"open":662,"high":699,"low":651,"close":657,"volume":767},"2026-07-01T00:00:00",292200,{"timestamp":769,"open":657,"high":699,"low":651,"close":651,"volume":770},"2026-07-02T00:00:00",204000,{"timestamp":772,"open":662,"high":662,"low":652,"close":719,"volume":773},"2026-07-05T00:00:00",414000,{"timestamp":775,"open":646,"high":647,"low":652,"close":646,"volume":776},"2026-07-06T00:00:00",219700,{"timestamp":778,"open":656,"high":656,"low":779,"close":780,"volume":781},"2026-07-07T00:00:00",3.08,3.09,463400,{"timestamp":783,"open":784,"high":646,"low":784,"close":652,"volume":785},"2026-07-08T00:00:00",3.1,334900,{"timestamp":787,"open":719,"high":657,"low":719,"close":657,"volume":788},"2026-07-09T00:00:00",457700,{"timestamp":790,"open":645,"high":645,"low":647,"close":640,"volume":791},"2026-07-12T00:00:00",351000,{"timestamp":793,"open":640,"high":651,"low":652,"close":656,"volume":794},"2026-07-13T00:00:00",219500,{"timestamp":796,"open":706,"high":706,"low":797,"close":37,"volume":798},"2026-07-14T00:00:00",2.98,1161100,{"timestamp":800,"open":801,"high":802,"low":801,"close":803,"volume":804},"2026-07-15T00:00:00",2.99,3.06,3.04,337600,{"timestamp":806,"open":803,"high":803,"low":801,"close":801,"volume":807},"2026-07-16T00:00:00",333700,{"timestamp":809,"open":810,"high":810,"low":811,"close":801,"volume":812},"2026-07-19T00:00:00",3.01,2.93,471900,{"timestamp":814,"open":801,"high":801,"low":815,"close":811,"volume":816},"2026-07-20T00:00:00",2.91,504600,{"timestamp":818,"open":811,"high":819,"low":815,"close":820,"volume":821},"2026-07-21T00:00:00",2.97,2.94,510700,{"timestamp":823,"open":811,"high":820,"low":824,"close":815,"volume":825},"2026-07-22T00:00:00",2.88,456700,{"timestamp":827,"open":71,"high":811,"low":824,"close":828,"volume":829},"2026-07-23T00:00:00",2.9,392700,{"timestamp":831,"open":828,"high":820,"low":824,"close":832,"volume":833},"2026-07-26T00:00:00",2.89,315200,{"timestamp":835,"open":815,"high":819,"low":824,"close":824,"volume":836},"2026-07-27T00:00:00",423800,{"timestamp":838,"open":71,"high":71,"low":839,"close":839,"volume":840},"2026-07-28T00:00:00",2.85,305000,{"timestamp":842,"open":839,"high":824,"low":839,"close":843,"volume":844},"2026-07-29T00:00:00",2.87,299800,{"timestamp":846,"open":832,"high":828,"low":843,"close":843,"volume":847},"2026-07-30T00:00:00",194600,{"timestamp":849,"open":828,"high":811,"low":843,"close":811,"volume":850},"2026-08-02T00:00:00",402900,{"timestamp":852,"open":811,"high":820,"low":832,"close":832,"volume":853},"2026-08-03T00:00:00",356900,{"timestamp":855,"open":71,"high":856,"low":828,"close":828,"volume":857},"2026-08-04T00:00:00",2.95,301100,{"timestamp":859,"open":815,"high":815,"low":839,"close":839,"volume":860},"2026-08-05T00:00:00",309700,{"timestamp":862,"open":832,"high":832,"low":863,"close":864,"volume":865},"2026-08-06T00:00:00",2.8,2.81,351600,{"timestamp":867,"open":868,"high":868,"low":869,"close":870,"volume":871},"2026-08-09T00:00:00",2.82,2.76,2.78,297000,{"timestamp":873,"open":874,"high":870,"low":875,"close":875,"volume":876},"2026-08-10T00:00:00",2.77,2.7,545000,{"timestamp":878,"open":875,"high":879,"low":880,"close":881,"volume":882},"2026-08-11T00:00:00",2.73,2.68,2.71,192400,{"timestamp":884,"open":869,"high":824,"low":869,"close":870,"volume":230},"2026-08-12T00:00:00",{"timestamp":886,"open":870,"high":887,"low":888,"close":869,"volume":889},"2026-08-13T00:00:00",2.79,2.72,522800,{"timestamp":891,"open":892,"high":893,"low":892,"close":869,"volume":894},"2026-08-16T00:00:00",2.74,2.84,646800,{"timestamp":896,"open":869,"high":864,"low":897,"close":864,"volume":898},"2026-08-17T00:00:00",2.75,424300,{"timestamp":900,"open":863,"high":868,"low":892,"close":869,"volume":901},"2026-08-18T00:00:00",532500,{"timestamp":903,"open":874,"high":870,"low":881,"close":892,"volume":904},"2026-08-19T00:00:00",622300,{"timestamp":906,"open":892,"high":887,"low":888,"close":870,"volume":907},"2026-08-20T00:00:00",778900,{"timestamp":909,"open":870,"high":910,"low":892,"close":868,"volume":911},"2026-08-23T00:00:00",2.83,326100,{"timestamp":913,"open":870,"high":820,"low":870,"close":820,"volume":914},"2026-08-24T00:00:00",326000,{"timestamp":916,"open":856,"high":856,"low":839,"close":917,"volume":918},"2026-08-25T00:00:00",2.86,624000,{"timestamp":920,"open":839,"high":824,"low":868,"close":839,"volume":921},"2026-08-26T00:00:00",230300,{"timestamp":923,"open":824,"high":824,"low":910,"close":843,"volume":924},"2026-08-27T00:00:00",382400,{"timestamp":926,"open":843,"high":832,"low":887,"close":864,"volume":378},"2026-08-30T00:00:00",{"timestamp":928,"open":864,"high":828,"low":864,"close":832,"volume":929},"2026-08-31T00:00:00",802100,{"timestamp":931,"open":917,"high":797,"low":917,"close":828,"volume":932},"2026-09-01T00:00:00",648600,{"timestamp":934,"open":811,"high":819,"low":828,"close":820,"volume":935},"2026-09-02T00:00:00",440800,{"timestamp":937,"open":797,"high":797,"low":832,"close":815,"volume":938},"2026-09-03T00:00:00",557300,{"timestamp":940,"open":820,"high":941,"low":71,"close":71,"volume":942},"2026-09-07T00:00:00",2.96,517200,{"timestamp":944,"open":856,"high":37,"low":828,"close":37,"volume":945},"2026-09-08T00:00:00",423000,{"timestamp":947,"open":819,"high":948,"low":856,"close":810,"volume":949},"2026-09-09T00:00:00",3.02,786600,{"timestamp":951,"open":37,"high":810,"low":856,"close":856,"volume":952},"2026-09-10T00:00:00",299100,{"timestamp":954,"open":820,"high":856,"low":832,"close":815,"volume":955},"2026-09-13T00:00:00",402400,{"timestamp":957,"open":832,"high":820,"low":832,"close":820,"volume":958},"2026-09-14T00:00:00",451900,{"timestamp":960,"open":811,"high":941,"low":828,"close":856,"volume":961},"2026-09-15T00:00:00",476700,{"timestamp":963,"open":797,"high":797,"low":832,"close":815,"volume":964},"2026-09-16T00:00:00",325600,{"timestamp":966,"open":811,"high":811,"low":832,"close":811,"volume":967},"2026-09-17T00:00:00",142700,{"timestamp":969,"open":856,"high":819,"low":811,"close":819,"volume":970},"2026-09-20T00:00:00",348800,{"timestamp":972,"open":819,"high":801,"low":811,"close":801,"volume":973},"2026-09-21T00:00:00",353000,{"timestamp":975,"open":37,"high":37,"low":811,"close":856,"volume":976},"2026-09-22T00:00:00",272200,{"timestamp":978,"open":820,"high":856,"low":828,"close":815,"volume":979},"2026-09-23T00:00:00",577800,[]]