[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fh5n9lzn-vi6BtBICVr1batfZQwyf2r1xPCbblG4RC2M":3,"$fl2PEmFlVERIyTljM1-a1XVcSJsgD6JJgPbwXOOANzh4":46,"$fp_fiNmRHfke8lNxDBoZcaPoXhnRn7dZbL7WxYd9I3c4":58},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MBRF3","mbrf3","stock","Marfrig Global Foods S.A.","Marfrig","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},16.96,0.15,0.8923,"BRL","2026-09-25T16:11:57Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.264,9.987,0,5.39,63.98,1.69,3.67,7.04,0.13,90215924000,12811382000,2.65,-1.6,0.26,0.22,3.6,12.31,5.33,4.95,1.05,9,[],[41,42,43,44,45],"JBSS3","BRFS3","BEEF3","PRIO3","SMTO3",{"items":47,"totalItens":55,"success":56,"errors":57,"limitReached":55},[48],{"type":20,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},"cash",0.909518,"2022-12-15T00:00:00","2022-12-19T00:00:00","2022-12-28T00:00:00",1,null,true,[],{"items":59,"totalItens":55,"success":56,"errors":1184,"limitReached":55},[60,67,73,80,87,93,100,106,113,119,126,133,140,147,154,161,168,175,182,188,194,200,205,212,219,226,232,237,243,249,254,260,264,269,274,280,284,290,296,300,305,309,316,322,328,334,339,344,348,354,360,367,373,379,381,384,388,391,395,401,404,408,413,418,423,427,431,436,440,444,449,453,458,464,468,472,475,480,484,490,495,501,504,507,512,516,520,525,532,538,545,550,555,560,566,570,576,582,585,592,599,605,610,615,620,623,627,631,634,637,644,649,652,656,661,666,671,675,681,687,691,696,701,707,711,715,721,727,732,738,742,746,750,756,762,766,769,774,780,785,791,796,802,809,816,821,827,834,840,847,852,857,860,866,872,875,880,885,890,894,898,902,907,912,917,922,926,932,937,942,948,954,959,965,969,976,981,986,992,995,1000,1006,1010,1015,1020,1027,1032,1037,1042,1047,1050,1054,1058,1063,1067,1070,1074,1079,1083,1087,1091,1094,1097,1102,1106,1111,1115,1119,1123,1127,1130,1135,1140,1144,1149,1153,1157,1161,1165,1168,1171,1174,1177,1180],{"timestamp":61,"open":62,"high":63,"low":64,"close":65,"volume":66},"2025-10-27T00:00:00",16.09,19.88,15.99,18.5,40763000,{"timestamp":68,"open":69,"high":70,"low":71,"close":71,"volume":72},"2025-10-28T00:00:00",18.89,19.21,17.05,24364000,{"timestamp":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-10-29T00:00:00",17.1,18.35,16.86,17.38,16343100,{"timestamp":81,"open":82,"high":83,"low":84,"close":85,"volume":86},"2025-10-30T00:00:00",17.51,17.98,17.32,17.87,10522300,{"timestamp":88,"open":89,"high":89,"low":90,"close":91,"volume":92},"2025-11-02T00:00:00",18.1,17.41,17.47,6557700,{"timestamp":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-11-03T00:00:00",17.55,18.16,17.5,17.68,12584200,{"timestamp":101,"open":102,"high":103,"low":82,"close":104,"volume":105},"2025-11-04T00:00:00",17.69,17.93,17.83,5905100,{"timestamp":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-11-05T00:00:00",17.78,17.89,17.19,17.24,5323900,{"timestamp":114,"open":115,"high":116,"low":90,"close":117,"volume":118},"2025-11-06T00:00:00",17.43,18.75,18.19,12328000,{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-11-09T00:00:00",18.41,19.12,18.38,18.7,8755800,{"timestamp":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-11-10T00:00:00",19.34,20.66,19.16,20.59,14238800,{"timestamp":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-11-11T00:00:00",20.3,21.13,20.01,20.84,7755700,{"timestamp":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-11-12T00:00:00",21.09,21.8,20.6,21.77,8434700,{"timestamp":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-11-13T00:00:00",21.7,24.3,21.64,24.2,15880400,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-11-16T00:00:00",24.63,25.78,24.44,25.3,18018200,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-11-17T00:00:00",25.51,26.83,23.09,23.72,24579900,{"timestamp":169,"open":170,"high":171,"low":172,"close":173,"volume":174},"2025-11-18T00:00:00",23.75,24.51,21.48,21.54,19382600,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-11-20T00:00:00",22.15,22.28,20.47,20.56,19957700,{"timestamp":183,"open":184,"high":151,"low":185,"close":186,"volume":187},"2025-11-23T00:00:00",21,20.54,20.85,26396900,{"timestamp":189,"open":138,"high":190,"low":191,"close":192,"volume":193},"2025-11-24T00:00:00",20.87,19.97,20.14,8443100,{"timestamp":195,"open":135,"high":196,"low":197,"close":198,"volume":199},"2025-11-25T00:00:00",20.75,19.77,20.02,10877100,{"timestamp":201,"open":192,"high":192,"low":202,"close":203,"volume":204},"2025-11-26T00:00:00",19.54,19.63,4231200,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-11-27T00:00:00",19.5,19.84,19.25,19.36,9572500,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-11-30T00:00:00",19.39,19.49,17.73,17.85,14792500,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-12-01T00:00:00",18.47,18.64,18.13,18.52,10912400,{"timestamp":227,"open":228,"high":229,"low":221,"close":230,"volume":231},"2025-12-02T00:00:00",18.57,19.13,18.87,8627600,{"timestamp":233,"open":210,"high":234,"low":70,"close":235,"volume":236},"2025-12-03T00:00:00",20.05,19.91,9963500,{"timestamp":238,"open":239,"high":240,"low":241,"close":207,"volume":242},"2025-12-04T00:00:00",20.07,20.51,19.41,10524600,{"timestamp":244,"open":245,"high":246,"low":247,"close":203,"volume":248},"2025-12-07T00:00:00",19.62,19.79,19.37,5063400,{"timestamp":250,"open":207,"high":251,"low":252,"close":214,"volume":253},"2025-12-08T00:00:00",19.53,18.98,6150700,{"timestamp":255,"open":256,"high":257,"low":209,"close":258,"volume":259},"2025-12-09T00:00:00",19.45,20.04,19.8,8310300,{"timestamp":261,"open":262,"high":191,"low":207,"close":202,"volume":263},"2025-12-10T00:00:00",19.6,5553200,{"timestamp":265,"open":266,"high":267,"low":262,"close":197,"volume":268},"2025-12-11T00:00:00",19.68,19.98,4577100,{"timestamp":270,"open":267,"high":271,"low":266,"close":272,"volume":273},"2025-12-14T00:00:00",20.23,20.19,5327700,{"timestamp":275,"open":276,"high":277,"low":278,"close":202,"volume":279},"2025-12-15T00:00:00",19.96,20.13,19.14,7908400,{"timestamp":281,"open":203,"high":266,"low":70,"close":282,"volume":283},"2025-12-16T00:00:00",19.55,6086100,{"timestamp":285,"open":282,"high":286,"low":287,"close":288,"volume":289},"2025-12-17T00:00:00",19.85,19.26,19.57,5862700,{"timestamp":291,"open":262,"high":292,"low":293,"close":294,"volume":295},"2025-12-18T00:00:00",19.69,19.32,19.64,4977700,{"timestamp":297,"open":262,"high":262,"low":69,"close":298,"volume":299},"2025-12-21T00:00:00",19.17,4512800,{"timestamp":301,"open":302,"high":303,"low":278,"close":203,"volume":304},"2025-12-22T00:00:00",19.27,19.67,3979800,{"timestamp":306,"open":241,"high":234,"low":241,"close":307,"volume":308},"2025-12-25T00:00:00",20.03,3231900,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2025-12-28T00:00:00",19.89,20.1,19.73,19.93,3629800,{"timestamp":317,"open":318,"high":319,"low":320,"close":137,"volume":321},"2025-12-29T00:00:00",19.95,20.16,19.75,3416700,{"timestamp":323,"open":324,"high":267,"low":325,"close":326,"volume":327},"2026-01-01T00:00:00",19.86,19.01,19.33,7608700,{"timestamp":329,"open":330,"high":331,"low":332,"close":210,"volume":333},"2026-01-04T00:00:00",19.46,19.94,19.19,3876200,{"timestamp":335,"open":128,"high":336,"low":337,"close":122,"volume":338},"2026-01-05T00:00:00",19.44,18.83,6847600,{"timestamp":340,"open":332,"high":341,"low":124,"close":342,"volume":343},"2026-01-06T00:00:00",19.24,18.8,4431300,{"timestamp":345,"open":222,"high":346,"low":117,"close":222,"volume":347},"2026-01-07T00:00:00",18.82,4766400,{"timestamp":349,"open":116,"high":350,"low":351,"close":352,"volume":353},"2026-01-08T00:00:00",18.92,18.49,18.74,4188500,{"timestamp":355,"open":356,"high":357,"low":358,"close":357,"volume":359},"2026-01-11T00:00:00",19.05,19.87,18.96,57464000,{"timestamp":361,"open":362,"high":363,"low":364,"close":365,"volume":366},"2026-01-12T00:00:00",19.71,19.82,18.95,19.29,5646100,{"timestamp":368,"open":369,"high":256,"low":370,"close":371,"volume":372},"2026-01-13T00:00:00",19.38,19.08,19.42,3411400,{"timestamp":374,"open":375,"high":376,"low":247,"close":377,"volume":378},"2026-01-14T00:00:00",19.48,19.78,19.7,5715600,{"timestamp":380,"open":362,"high":286,"low":202,"close":245,"volume":372},"2026-01-15T00:00:00",{"timestamp":382,"open":282,"high":282,"low":356,"close":251,"volume":383},"2026-01-18T00:00:00",3073700,{"timestamp":385,"open":341,"high":363,"low":386,"close":326,"volume":387},"2026-01-19T00:00:00",19.1,3437100,{"timestamp":389,"open":330,"high":239,"low":326,"close":262,"volume":390},"2026-01-20T00:00:00",10082600,{"timestamp":392,"open":313,"high":393,"low":303,"close":257,"volume":394},"2026-01-21T00:00:00",20.53,8274600,{"timestamp":396,"open":312,"high":397,"low":398,"close":399,"volume":400},"2026-01-22T00:00:00",20.71,19.35,20.35,8779600,{"timestamp":402,"open":179,"high":196,"low":258,"close":286,"volume":403},"2026-01-25T00:00:00",7548400,{"timestamp":405,"open":406,"high":406,"low":358,"close":262,"volume":407},"2026-01-26T00:00:00",20,10928600,{"timestamp":409,"open":203,"high":410,"low":411,"close":356,"volume":412},"2026-01-27T00:00:00",19.83,18.54,15999900,{"timestamp":414,"open":386,"high":122,"low":415,"close":416,"volume":417},"2026-01-28T00:00:00",18.46,18.77,6613100,{"timestamp":419,"open":420,"high":421,"low":116,"close":421,"volume":422},"2026-02-01T00:00:00",18.88,19.04,1361400,{"timestamp":424,"open":370,"high":336,"low":425,"close":365,"volume":426},"2026-02-02T00:00:00",19.02,5509300,{"timestamp":428,"open":386,"high":341,"low":429,"close":325,"volume":430},"2026-02-03T00:00:00",18.36,7035700,{"timestamp":432,"open":433,"high":434,"low":228,"close":346,"volume":435},"2026-02-05T00:00:00",18.86,19,3833900,{"timestamp":437,"open":433,"high":278,"low":438,"close":364,"volume":439},"2026-02-08T00:00:00",18.84,4689000,{"timestamp":441,"open":364,"high":122,"low":222,"close":442,"volume":443},"2026-02-09T00:00:00",18.69,6670500,{"timestamp":445,"open":342,"high":446,"low":447,"close":122,"volume":448},"2026-02-10T00:00:00",19.18,18.66,5078200,{"timestamp":450,"open":451,"high":451,"low":447,"close":420,"volume":452},"2026-02-11T00:00:00",19.07,5727400,{"timestamp":454,"open":124,"high":342,"low":455,"close":456,"volume":457},"2026-02-12T00:00:00",18.51,18.53,3787800,{"timestamp":459,"open":460,"high":461,"low":117,"close":462,"volume":463},"2026-02-17T00:00:00",18.73,18.78,18.62,6542600,{"timestamp":465,"open":228,"high":466,"low":228,"close":416,"volume":467},"2026-02-18T00:00:00",18.94,4142700,{"timestamp":469,"open":222,"high":350,"low":470,"close":416,"volume":471},"2026-02-19T00:00:00",18.29,8091000,{"timestamp":473,"open":416,"high":247,"low":415,"close":326,"volume":474},"2026-02-22T00:00:00",7412400,{"timestamp":476,"open":262,"high":477,"low":215,"close":478,"volume":479},"2026-02-23T00:00:00",20.81,20.57,22165100,{"timestamp":481,"open":478,"high":482,"low":192,"close":135,"volume":483},"2026-02-24T00:00:00",21.17,6901200,{"timestamp":485,"open":486,"high":487,"low":137,"close":488,"volume":489},"2026-02-25T00:00:00",20.33,20.39,20.29,3805500,{"timestamp":491,"open":492,"high":184,"low":406,"close":493,"volume":494},"2026-02-26T00:00:00",20.2,20.7,6729500,{"timestamp":496,"open":399,"high":497,"low":498,"close":499,"volume":500},"2026-03-01T00:00:00",20.93,20.17,20.43,4931500,{"timestamp":502,"open":406,"high":487,"low":207,"close":288,"volume":503},"2026-03-02T00:00:00",6805800,{"timestamp":505,"open":307,"high":271,"low":451,"close":207,"volume":506},"2026-03-03T00:00:00",7838000,{"timestamp":508,"open":509,"high":202,"low":510,"close":224,"volume":511},"2026-03-04T00:00:00",19.52,18.45,8424100,{"timestamp":513,"open":510,"high":228,"low":103,"close":514,"volume":515},"2026-03-05T00:00:00",18.12,5600800,{"timestamp":517,"open":85,"high":514,"low":90,"close":518,"volume":519},"2026-03-08T00:00:00",17.66,8365900,{"timestamp":521,"open":522,"high":217,"low":523,"close":523,"volume":524},"2026-03-09T00:00:00",17.79,17.2,8648900,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2026-03-10T00:00:00",17.11,17.14,16.39,16.53,8585000,{"timestamp":533,"open":534,"high":535,"low":536,"close":535,"volume":537},"2026-03-11T00:00:00",16.37,16.99,16.16,10280300,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-03-12T00:00:00",16.98,17.39,16.79,16.89,8510800,{"timestamp":546,"open":528,"high":78,"low":547,"close":548,"volume":549},"2026-03-15T00:00:00",16.73,17,8784600,{"timestamp":551,"open":552,"high":528,"low":553,"close":553,"volume":554},"2026-03-16T00:00:00",16.93,16.62,6149600,{"timestamp":556,"open":543,"high":557,"low":558,"close":71,"volume":559},"2026-03-18T00:00:00",17.33,16.76,33978500,{"timestamp":561,"open":12,"high":562,"low":563,"close":564,"volume":565},"2026-03-19T00:00:00",17.03,15.64,16.6,33762600,{"timestamp":567,"open":535,"high":207,"low":568,"close":252,"volume":569},"2026-03-22T00:00:00",16.63,16940500,{"timestamp":571,"open":69,"high":572,"low":573,"close":574,"volume":575},"2026-03-23T00:00:00",19.99,18.18,19.66,13289300,{"timestamp":577,"open":578,"high":579,"low":580,"close":311,"volume":581},"2026-03-24T00:00:00",19.92,20.22,19.3,7178800,{"timestamp":583,"open":207,"high":131,"low":336,"close":131,"volume":584},"2026-03-25T00:00:00",6063200,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-03-26T00:00:00",20.52,21.69,20.24,21.55,8270500,{"timestamp":593,"open":594,"high":595,"low":596,"close":597,"volume":598},"2026-03-29T00:00:00",22,22.75,21.86,22.34,10311100,{"timestamp":600,"open":601,"high":602,"low":603,"close":151,"volume":604},"2026-03-30T00:00:00",22.59,22.81,21.16,9864800,{"timestamp":606,"open":607,"high":590,"low":129,"close":608,"volume":609},"2026-03-31T00:00:00",21.41,20.79,15768800,{"timestamp":611,"open":612,"high":613,"low":137,"close":608,"volume":614},"2026-04-01T00:00:00",20.64,21.68,9926400,{"timestamp":616,"open":617,"high":172,"low":487,"close":618,"volume":619},"2026-04-05T00:00:00",20.8,20.55,6264500,{"timestamp":621,"open":240,"high":240,"low":197,"close":234,"volume":622},"2026-04-06T00:00:00",7494500,{"timestamp":624,"open":617,"high":625,"low":258,"close":258,"volume":626},"2026-04-07T00:00:00",21.37,14860800,{"timestamp":628,"open":198,"high":271,"low":365,"close":629,"volume":630},"2026-04-08T00:00:00",19.43,10914600,{"timestamp":632,"open":214,"high":258,"low":130,"close":294,"volume":633},"2026-04-09T00:00:00",5207800,{"timestamp":635,"open":488,"high":184,"low":63,"close":184,"volume":636},"2026-04-12T00:00:00",8318800,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-04-13T00:00:00",21.11,22.45,21.1,21.87,12142400,{"timestamp":645,"open":311,"high":646,"low":647,"close":262,"volume":648},"2026-04-14T00:00:00",20.12,19.23,25049600,{"timestamp":650,"open":63,"high":406,"low":209,"close":282,"volume":651},"2026-04-15T00:00:00",6758700,{"timestamp":653,"open":208,"high":318,"low":214,"close":654,"volume":655},"2026-04-16T00:00:00",19.61,7480700,{"timestamp":657,"open":292,"high":658,"low":659,"close":288,"volume":660},"2026-04-19T00:00:00",19.76,19.47,6586500,{"timestamp":662,"open":256,"high":663,"low":664,"close":442,"volume":665},"2026-04-21T00:00:00",19.58,18.6,7615100,{"timestamp":667,"open":460,"high":668,"low":669,"close":669,"volume":670},"2026-04-22T00:00:00",18.79,18.28,4242500,{"timestamp":672,"open":429,"high":460,"low":673,"close":89,"volume":674},"2026-04-23T00:00:00",18,4816600,{"timestamp":676,"open":677,"high":678,"low":679,"close":96,"volume":680},"2026-04-26T00:00:00",18.2,18.27,17.84,4392900,{"timestamp":682,"open":673,"high":683,"low":684,"close":685,"volume":686},"2026-04-27T00:00:00",18.3,17.82,18.09,5673200,{"timestamp":688,"open":689,"high":689,"low":78,"close":541,"volume":690},"2026-04-28T00:00:00",18.07,6094300,{"timestamp":692,"open":97,"high":693,"low":694,"close":115,"volume":695},"2026-04-29T00:00:00",17.8,17.37,5104600,{"timestamp":697,"open":698,"high":223,"low":699,"close":673,"volume":700},"2026-05-03T00:00:00",17.7,17.61,5763100,{"timestamp":702,"open":109,"high":703,"low":704,"close":705,"volume":706},"2026-05-04T00:00:00",18.21,17.59,17.64,4642600,{"timestamp":708,"open":693,"high":83,"low":709,"close":522,"volume":710},"2026-05-05T00:00:00",17.6,7327900,{"timestamp":712,"open":522,"high":217,"low":12,"close":713,"volume":714},"2026-05-06T00:00:00",17.01,9069600,{"timestamp":716,"open":717,"high":718,"low":535,"close":719,"volume":720},"2026-05-07T00:00:00",17.08,17.29,17.26,4384800,{"timestamp":722,"open":723,"high":724,"low":725,"close":725,"volume":726},"2026-05-10T00:00:00",17.13,17.25,16.84,3346600,{"timestamp":728,"open":729,"high":730,"low":729,"close":543,"volume":731},"2026-05-11T00:00:00",16.8,17.17,4533400,{"timestamp":733,"open":734,"high":735,"low":736,"close":552,"volume":737},"2026-05-12T00:00:00",16.95,17.57,16.85,7598500,{"timestamp":739,"open":528,"high":689,"low":12,"close":740,"volume":741},"2026-05-13T00:00:00",17.42,9864500,{"timestamp":743,"open":744,"high":85,"low":528,"close":740,"volume":745},"2026-05-14T00:00:00",17.46,9735200,{"timestamp":747,"open":748,"high":740,"low":547,"close":729,"volume":749},"2026-05-17T00:00:00",17.27,6525100,{"timestamp":751,"open":752,"high":752,"low":753,"close":754,"volume":755},"2026-05-18T00:00:00",16.78,16.02,16.5,8440500,{"timestamp":757,"open":758,"high":104,"low":759,"close":760,"volume":761},"2026-05-19T00:00:00",16.55,16.51,17.67,8814300,{"timestamp":763,"open":97,"high":103,"low":764,"close":764,"volume":765},"2026-05-20T00:00:00",17.3,5520700,{"timestamp":767,"open":528,"high":528,"low":564,"close":564,"volume":768},"2026-05-21T00:00:00",5605200,{"timestamp":770,"open":725,"high":736,"low":771,"close":772,"volume":773},"2026-05-24T00:00:00",16.22,16.24,3834600,{"timestamp":775,"open":771,"high":776,"low":777,"close":778,"volume":779},"2026-05-25T00:00:00",16.44,15.87,16.36,5115400,{"timestamp":781,"open":754,"high":758,"low":782,"close":783,"volume":784},"2026-05-26T00:00:00",15.96,16.29,8164200,{"timestamp":786,"open":787,"high":788,"low":789,"close":783,"volume":790},"2026-05-27T00:00:00",16.25,16.47,15.97,6237000,{"timestamp":792,"open":787,"high":778,"low":793,"close":794,"volume":795},"2026-05-28T00:00:00",15.68,16.01,17740700,{"timestamp":797,"open":753,"high":798,"low":799,"close":800,"volume":801},"2026-05-31T00:00:00",16.11,15.4,15.83,8364600,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-06-01T00:00:00",15.84,16.05,15.65,15.85,6572000,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":815},"2026-06-02T00:00:00",15.75,16.2,15.37,15.78,10151000,{"timestamp":817,"open":563,"high":782,"low":818,"close":819,"volume":820},"2026-06-04T00:00:00",15.53,15.76,6134000,{"timestamp":822,"open":823,"high":824,"low":825,"close":818,"volume":826},"2026-06-07T00:00:00",15.71,15.73,14.98,12184300,{"timestamp":828,"open":829,"high":830,"low":831,"close":832,"volume":833},"2026-06-08T00:00:00",15.6,15.88,15.11,15.48,9158100,{"timestamp":835,"open":836,"high":782,"low":837,"close":838,"volume":839},"2026-06-09T00:00:00",15.35,15.12,15.9,10622100,{"timestamp":841,"open":842,"high":843,"low":844,"close":845,"volume":846},"2026-06-10T00:00:00",15.81,16.23,15.61,16,6380800,{"timestamp":848,"open":849,"high":850,"low":824,"close":64,"volume":851},"2026-06-11T00:00:00",15.89,16.34,5944600,{"timestamp":853,"open":854,"high":855,"low":844,"close":814,"volume":856},"2026-06-14T00:00:00",16.1,16.33,7883800,{"timestamp":858,"open":824,"high":854,"low":563,"close":782,"volume":859},"2026-06-15T00:00:00",5657500,{"timestamp":861,"open":862,"high":862,"low":863,"close":864,"volume":865},"2026-06-16T00:00:00",16.07,15.28,15.5,6855100,{"timestamp":867,"open":829,"high":868,"low":869,"close":870,"volume":871},"2026-06-17T00:00:00",15.77,15.43,15.45,4927900,{"timestamp":873,"open":870,"high":832,"low":831,"close":863,"volume":874},"2026-06-18T00:00:00",7849400,{"timestamp":876,"open":836,"high":813,"low":877,"close":878,"volume":879},"2026-06-21T00:00:00",15.08,15.29,4874200,{"timestamp":881,"open":882,"high":729,"low":883,"close":729,"volume":884},"2026-06-22T00:00:00",15.24,15.14,10176100,{"timestamp":886,"open":887,"high":535,"low":888,"close":888,"volume":889},"2026-06-23T00:00:00",16.74,16.14,8279500,{"timestamp":891,"open":843,"high":892,"low":888,"close":892,"volume":893},"2026-06-24T00:00:00",16.64,3845300,{"timestamp":895,"open":896,"high":735,"low":758,"close":75,"volume":897},"2026-06-25T00:00:00",16.68,5925500,{"timestamp":899,"open":730,"high":900,"low":527,"close":698,"volume":901},"2026-06-28T00:00:00",17.75,4591300,{"timestamp":903,"open":904,"high":905,"low":110,"close":905,"volume":906},"2026-06-29T00:00:00",17.52,18.03,4652500,{"timestamp":908,"open":909,"high":910,"low":705,"close":673,"volume":911},"2026-06-30T00:00:00",17.76,18.39,4739000,{"timestamp":913,"open":914,"high":703,"low":915,"close":915,"volume":916},"2026-07-01T00:00:00",18.14,16.94,7332400,{"timestamp":918,"open":75,"high":919,"low":920,"close":752,"volume":921},"2026-07-02T00:00:00",17.12,16.42,3341300,{"timestamp":923,"open":896,"high":542,"low":778,"close":924,"volume":925},"2026-07-05T00:00:00",16.41,2265600,{"timestamp":927,"open":928,"high":929,"low":930,"close":824,"volume":931},"2026-07-06T00:00:00",16.45,16.49,15.69,6936800,{"timestamp":933,"open":811,"high":819,"low":934,"close":935,"volume":936},"2026-07-07T00:00:00",15.04,15.38,10932200,{"timestamp":938,"open":799,"high":793,"low":939,"close":940,"volume":941},"2026-07-08T00:00:00",15.17,15.41,5588600,{"timestamp":943,"open":944,"high":830,"low":945,"close":946,"volume":947},"2026-07-09T00:00:00",15.59,15.39,15.55,7087200,{"timestamp":949,"open":950,"high":753,"low":951,"close":952,"volume":953},"2026-07-12T00:00:00",15.47,15.06,15.72,5941400,{"timestamp":955,"open":830,"high":956,"low":957,"close":62,"volume":958},"2026-07-13T00:00:00",16.28,15.74,4483400,{"timestamp":960,"open":961,"high":962,"low":963,"close":799,"volume":964},"2026-07-14T00:00:00",16.04,16.13,15.13,9630400,{"timestamp":966,"open":870,"high":967,"low":934,"close":878,"volume":968},"2026-07-15T00:00:00",15.51,6038000,{"timestamp":970,"open":971,"high":972,"low":973,"close":974,"volume":975},"2026-07-16T00:00:00",15.26,15.49,14.64,15.03,11169700,{"timestamp":977,"open":883,"high":978,"low":979,"close":979,"volume":980},"2026-07-19T00:00:00",15.27,14.52,5957300,{"timestamp":982,"open":983,"high":978,"low":984,"close":831,"volume":985},"2026-07-20T00:00:00",14.59,14.49,9177200,{"timestamp":987,"open":988,"high":529,"low":989,"close":990,"volume":991},"2026-07-21T00:00:00",15.22,15.02,16.03,8736500,{"timestamp":993,"open":782,"high":812,"low":944,"close":944,"volume":994},"2026-07-22T00:00:00",4411600,{"timestamp":996,"open":864,"high":946,"low":997,"close":998,"volume":999},"2026-07-23T00:00:00",14.73,14.84,8105800,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":849,"volume":1005},"2026-07-26T00:00:00",14.91,15.93,14.81,9038800,{"timestamp":1007,"open":961,"high":542,"low":849,"close":1008,"volume":1009},"2026-07-27T00:00:00",16.3,9182400,{"timestamp":1011,"open":529,"high":1012,"low":812,"close":1013,"volume":1014},"2026-07-28T00:00:00",16.69,16.66,9784100,{"timestamp":1016,"open":1017,"high":1018,"low":1017,"close":1018,"volume":1019},"2026-07-29T00:00:00",16.71,17.96,9547400,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-07-30T00:00:00",17.95,18.01,17.34,17.54,5335100,{"timestamp":1028,"open":1029,"high":679,"low":1030,"close":698,"volume":1031},"2026-08-02T00:00:00",17.77,17.36,6972600,{"timestamp":1033,"open":1034,"high":83,"low":1035,"close":552,"volume":1036},"2026-08-03T00:00:00",17.94,16.82,6492000,{"timestamp":1038,"open":1039,"high":1039,"low":547,"close":1040,"volume":1041},"2026-08-04T00:00:00",17.04,16.77,4204400,{"timestamp":1043,"open":1044,"high":558,"low":843,"close":1045,"volume":1046},"2026-08-05T00:00:00",16.7,16.46,4967800,{"timestamp":1048,"open":754,"high":553,"low":862,"close":862,"volume":1049},"2026-08-06T00:00:00",3390800,{"timestamp":1051,"open":64,"high":62,"low":793,"close":1052,"volume":1053},"2026-08-09T00:00:00",15.94,3358900,{"timestamp":1055,"open":777,"high":1056,"low":836,"close":536,"volume":1057},"2026-08-10T00:00:00",16.21,5649400,{"timestamp":1059,"open":772,"high":77,"low":1060,"close":1061,"volume":1062},"2026-08-11T00:00:00",16.17,16.58,6478400,{"timestamp":1064,"open":530,"high":887,"low":771,"close":1065,"volume":1066},"2026-08-12T00:00:00",16.35,5810700,{"timestamp":1068,"open":753,"high":724,"low":823,"close":778,"volume":1069},"2026-08-13T00:00:00",6713800,{"timestamp":1071,"open":759,"high":1013,"low":1072,"close":854,"volume":1073},"2026-08-16T00:00:00",15.23,10510300,{"timestamp":1075,"open":845,"high":564,"low":1076,"close":1077,"volume":1078},"2026-08-17T00:00:00",15.86,16.08,4163600,{"timestamp":1080,"open":1081,"high":82,"low":62,"close":764,"volume":1082},"2026-08-18T00:00:00",16.26,7447400,{"timestamp":1084,"open":764,"high":510,"low":1085,"close":678,"volume":1086},"2026-08-19T00:00:00",17.23,12897200,{"timestamp":1088,"open":123,"high":288,"low":1089,"close":202,"volume":1090},"2026-08-20T00:00:00",18.33,7587600,{"timestamp":1092,"open":215,"high":654,"low":415,"close":415,"volume":1093},"2026-08-23T00:00:00",6088800,{"timestamp":1095,"open":65,"high":460,"low":117,"close":683,"volume":1096},"2026-08-24T00:00:00",5097500,{"timestamp":1098,"open":1099,"high":447,"low":514,"close":1100,"volume":1101},"2026-08-25T00:00:00",18.26,18.55,4547700,{"timestamp":1103,"open":1100,"high":342,"low":910,"close":1104,"volume":1105},"2026-08-26T00:00:00",18.76,4088700,{"timestamp":1107,"open":342,"high":1108,"low":1109,"close":1109,"volume":1110},"2026-08-27T00:00:00",18.93,18.24,5719900,{"timestamp":1112,"open":683,"high":65,"low":1113,"close":1099,"volume":1114},"2026-08-30T00:00:00",17.97,5615500,{"timestamp":1116,"open":429,"high":1117,"low":1018,"close":683,"volume":1118},"2026-08-31T00:00:00",18.67,3508200,{"timestamp":1120,"open":121,"high":69,"low":1121,"close":65,"volume":1122},"2026-09-01T00:00:00",18.37,4653600,{"timestamp":1124,"open":442,"high":1108,"low":1125,"close":1121,"volume":1126},"2026-09-02T00:00:00",18.23,3479600,{"timestamp":1128,"open":1121,"high":123,"low":518,"close":102,"volume":1129},"2026-09-03T00:00:00",5587600,{"timestamp":1131,"open":1132,"high":1133,"low":740,"close":735,"volume":1134},"2026-09-07T00:00:00",17.72,17.99,4260800,{"timestamp":1136,"open":90,"high":1137,"low":71,"close":1138,"volume":1139},"2026-09-08T00:00:00",17.45,17.16,4153700,{"timestamp":1141,"open":717,"high":1138,"low":1142,"close":915,"volume":1143},"2026-09-09T00:00:00",16.88,3511200,{"timestamp":1145,"open":535,"high":723,"low":1146,"close":1147,"volume":1148},"2026-09-10T00:00:00",16.67,17.09,3653000,{"timestamp":1150,"open":77,"high":1151,"low":729,"close":1151,"volume":1152},"2026-09-13T00:00:00",17.21,2479900,{"timestamp":1154,"open":718,"high":90,"low":543,"close":1155,"volume":1156},"2026-09-14T00:00:00",17.35,3632700,{"timestamp":1158,"open":724,"high":718,"low":1159,"close":713,"volume":1160},"2026-09-15T00:00:00",16.91,3311000,{"timestamp":1162,"open":1163,"high":1163,"low":530,"close":1146,"volume":1164},"2026-09-16T00:00:00",17.22,4789800,{"timestamp":1166,"open":1146,"high":1142,"low":787,"close":736,"volume":1167},"2026-09-17T00:00:00",8244600,{"timestamp":1169,"open":543,"high":535,"low":920,"close":725,"volume":1170},"2026-09-20T00:00:00",5279300,{"timestamp":1172,"open":1012,"high":78,"low":1013,"close":724,"volume":1173},"2026-09-21T00:00:00",6616300,{"timestamp":1175,"open":527,"high":1085,"low":725,"close":540,"volume":1176},"2026-09-22T00:00:00",3905000,{"timestamp":1178,"open":1147,"high":1151,"low":729,"close":729,"volume":1179},"2026-09-23T00:00:00",4142500,{"timestamp":1181,"open":1035,"high":71,"low":1017,"close":1182,"volume":1183},"2026-09-24T00:00:00",16.83,3062700,[]]