[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ff3xAkEhUHSKQK2XLGCABmQMiSeI3-XXWX66tiTxtGXY":3,"$fDLKJDa61E9FhjfjBG5Nw9aclK28LJ3ri0g3uyXJ_0MY":8,"$fmjTiaHdQRYOVcv9ErmzCJnfMNggkZlrDARWVAoX7AyY":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},"MGEL4","mgel4","stock","Mangels Industrial S.A.","Mangels","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},5.8,-0.15,-2.521,"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},6.946,10.542,0,0.84,0.55,0.22,4.97,0.02,540403000,108749000,65.89,109.8,5.32,3.55,7.66,13.09,4.79,8.55,0.5,11.5,[],[45,46,47,48,49],"MRVE3","EZTC3","TEND3","CYRE3","CURY3",{"items":51,"totalItens":5,"success":6,"errors":747,"limitReached":5},[52,59,63,69,74,77,81,86,89,92,95,100,102,105,109,113,117,119,121,123,126,131,136,139,145,148,153,158,162,167,172,176,181,186,191,194,197,199,201,205,208,210,212,214,216,218,220,222,225,227,229,233,235,237,239,243,247,249,253,257,260,262,267,269,273,277,281,284,287,291,295,298,302,306,309,313,316,319,323,326,330,334,337,341,346,350,352,354,359,363,367,371,374,376,379,381,383,387,391,394,397,401,405,408,411,413,416,419,421,425,428,431,436,439,443,446,449,453,455,459,463,468,473,478,481,484,486,488,491,494,498,500,502,504,506,508,510,513,517,521,525,528,533,538,541,544,548,552,557,560,562,565,570,574,580,585,590,596,599,602,606,611,614,616,618,620,622,624,626,628,631,633,636,638,640,642,644,647,649,651,653,657,659,661,663,667,669,672,675,679,682,685,688,691,693,695,697,700,702,705,707,710,713,715,717,720,722,724,727,730,734,736,738,740,743],{"timestamp":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-09-25T00:00:00",5.9,6.2,5.65,5.7,700,{"timestamp":60,"open":61,"high":17,"low":57,"close":57,"volume":62},"2025-09-28T00:00:00",5.78,1900,{"timestamp":64,"open":65,"high":66,"low":67,"close":67,"volume":68},"2025-09-29T00:00:00",6.19,6.35,5.99,3100,{"timestamp":70,"open":55,"high":71,"low":55,"close":72,"volume":73},"2025-09-30T00:00:00",6.53,6.3,4000,{"timestamp":75,"open":71,"high":71,"low":72,"close":72,"volume":76},"2025-10-01T00:00:00",200,{"timestamp":78,"open":79,"high":17,"low":79,"close":17,"volume":80},"2025-10-02T00:00:00",5.56,4300,{"timestamp":82,"open":83,"high":84,"low":83,"close":84,"volume":85},"2025-10-05T00:00:00",6.15,6.45,100,{"timestamp":87,"open":88,"high":88,"low":72,"close":72,"volume":85},"2025-10-06T00:00:00",6.44,{"timestamp":90,"open":91,"high":91,"low":91,"close":91,"volume":25},"2025-10-12T00:00:00",6,{"timestamp":93,"open":72,"high":94,"low":72,"close":94,"volume":76},"2025-10-13T00:00:00",6.4,{"timestamp":96,"open":66,"high":97,"low":98,"close":97,"volume":99},"2025-10-16T00:00:00",6.39,5.82,500,{"timestamp":101,"open":94,"high":94,"low":94,"close":94,"volume":25},"2025-10-19T00:00:00",{"timestamp":103,"open":91,"high":104,"low":91,"close":104,"volume":85},"2025-10-20T00:00:00",6.25,{"timestamp":106,"open":107,"high":107,"low":98,"close":91,"volume":108},"2025-10-21T00:00:00",6.09,9900,{"timestamp":110,"open":66,"high":66,"low":91,"close":111,"volume":112},"2025-10-22T00:00:00",6.02,400,{"timestamp":114,"open":88,"high":88,"low":54,"close":115,"volume":116},"2025-10-23T00:00:00",5.95,800,{"timestamp":118,"open":91,"high":91,"low":91,"close":91,"volume":85},"2025-10-26T00:00:00",{"timestamp":120,"open":55,"high":55,"low":91,"close":91,"volume":85},"2025-10-27T00:00:00",{"timestamp":122,"open":91,"high":91,"low":91,"close":91,"volume":85},"2025-10-29T00:00:00",{"timestamp":124,"open":107,"high":125,"low":107,"close":125,"volume":85},"2025-10-30T00:00:00",6.49,{"timestamp":127,"open":128,"high":129,"low":94,"close":129,"volume":130},"2025-11-02T00:00:00",6.5,7,9100,{"timestamp":132,"open":133,"high":133,"low":134,"close":133,"volume":135},"2025-11-03T00:00:00",6.9,6.8,300,{"timestamp":137,"open":138,"high":129,"low":138,"close":129,"volume":25},"2025-11-04T00:00:00",6.96,{"timestamp":140,"open":141,"high":142,"low":143,"close":141,"volume":144},"2025-11-05T00:00:00",7.5,9,7.4,10500,{"timestamp":146,"open":147,"high":147,"low":147,"close":147,"volume":135},"2025-11-06T00:00:00",7.62,{"timestamp":149,"open":150,"high":151,"low":150,"close":151,"volume":152},"2025-11-09T00:00:00",8,8.25,600,{"timestamp":154,"open":155,"high":155,"low":156,"close":157,"volume":152},"2025-11-10T00:00:00",7.98,7.26,7.55,{"timestamp":159,"open":143,"high":143,"low":128,"close":160,"volume":161},"2025-11-11T00:00:00",7.37,6100,{"timestamp":163,"open":164,"high":164,"low":165,"close":166,"volume":76},"2025-11-12T00:00:00",7.38,6.75,7.29,{"timestamp":168,"open":134,"high":169,"low":170,"close":165,"volume":171},"2025-11-13T00:00:00",6.81,6.6,2200,{"timestamp":173,"open":72,"high":84,"low":55,"close":174,"volume":175},"2025-11-16T00:00:00",6.22,22600,{"timestamp":177,"open":178,"high":179,"low":17,"close":179,"volume":180},"2025-11-17T00:00:00",5.85,6.1,1300,{"timestamp":182,"open":183,"high":183,"low":184,"close":185,"volume":112},"2025-11-18T00:00:00",5.91,5.71,5.75,{"timestamp":187,"open":57,"high":57,"low":188,"close":189,"volume":190},"2025-11-20T00:00:00",5.59,5.69,2100,{"timestamp":192,"open":179,"high":83,"low":17,"close":91,"volume":193},"2025-11-23T00:00:00",1100,{"timestamp":195,"open":196,"high":196,"low":61,"close":17,"volume":76},"2025-11-24T00:00:00",5.98,{"timestamp":198,"open":91,"high":91,"low":91,"close":91,"volume":25},"2025-11-25T00:00:00",{"timestamp":200,"open":91,"high":91,"low":57,"close":67,"volume":161},"2025-11-27T00:00:00",{"timestamp":202,"open":203,"high":203,"low":204,"close":204,"volume":25},"2025-11-30T00:00:00",5.6,5.5,{"timestamp":206,"open":17,"high":179,"low":17,"close":179,"volume":207},"2025-12-02T00:00:00",1400,{"timestamp":209,"open":178,"high":107,"low":17,"close":107,"volume":62},"2025-12-03T00:00:00",{"timestamp":211,"open":17,"high":54,"low":17,"close":54,"volume":76},"2025-12-04T00:00:00",{"timestamp":213,"open":107,"high":107,"low":107,"close":107,"volume":76},"2025-12-07T00:00:00",{"timestamp":215,"open":179,"high":179,"low":179,"close":179,"volume":25},"2025-12-09T00:00:00",{"timestamp":217,"open":107,"high":107,"low":107,"close":107,"volume":85},"2025-12-14T00:00:00",{"timestamp":219,"open":179,"high":179,"low":107,"close":107,"volume":76},"2025-12-15T00:00:00",{"timestamp":221,"open":179,"high":179,"low":91,"close":91,"volume":76},"2025-12-16T00:00:00",{"timestamp":223,"open":91,"high":91,"low":224,"close":91,"volume":80},"2025-12-18T00:00:00",5.84,{"timestamp":226,"open":91,"high":91,"low":91,"close":91,"volume":85},"2025-12-21T00:00:00",{"timestamp":228,"open":178,"high":91,"low":178,"close":91,"volume":76},"2025-12-22T00:00:00",{"timestamp":230,"open":231,"high":83,"low":231,"close":115,"volume":232},"2025-12-25T00:00:00",5.81,1200,{"timestamp":234,"open":91,"high":91,"low":17,"close":17,"volume":116},"2025-12-28T00:00:00",{"timestamp":236,"open":54,"high":91,"low":178,"close":91,"volume":76},"2025-12-29T00:00:00",{"timestamp":238,"open":57,"high":115,"low":57,"close":115,"volume":135},"2026-01-01T00:00:00",{"timestamp":240,"open":241,"high":115,"low":241,"close":115,"volume":242},"2026-01-04T00:00:00",5.67,900,{"timestamp":244,"open":91,"high":245,"low":91,"close":245,"volume":246},"2026-01-05T00:00:00",6.01,12900,{"timestamp":248,"open":115,"high":115,"low":204,"close":204,"volume":25},"2026-01-06T00:00:00",{"timestamp":250,"open":203,"high":107,"low":251,"close":54,"volume":252},"2026-01-07T00:00:00",5.25,15000,{"timestamp":254,"open":255,"high":83,"low":224,"close":67,"volume":256},"2026-01-08T00:00:00",6.05,2400,{"timestamp":258,"open":259,"high":259,"low":245,"close":245,"volume":108},"2026-01-11T00:00:00",6.14,{"timestamp":261,"open":83,"high":174,"low":83,"close":55,"volume":68},"2026-01-12T00:00:00",{"timestamp":263,"open":55,"high":264,"low":265,"close":91,"volume":266},"2026-01-13T00:00:00",6.24,5.76,24400,{"timestamp":268,"open":91,"high":91,"low":98,"close":91,"volume":193},"2026-01-14T00:00:00",{"timestamp":270,"open":271,"high":272,"low":271,"close":272,"volume":180},"2026-01-15T00:00:00",5.86,6.07,{"timestamp":274,"open":54,"high":255,"low":275,"close":115,"volume":276},"2026-01-18T00:00:00",5.83,13900,{"timestamp":278,"open":17,"high":279,"low":185,"close":280,"volume":85},"2026-01-19T00:00:00",5.89,5.77,{"timestamp":282,"open":178,"high":107,"low":178,"close":255,"volume":283},"2026-01-20T00:00:00",11300,{"timestamp":285,"open":179,"high":264,"low":275,"close":264,"volume":286},"2026-01-21T00:00:00",5000,{"timestamp":288,"open":165,"high":289,"low":104,"close":104,"volume":290},"2026-01-22T00:00:00",6.98,39200,{"timestamp":292,"open":83,"high":293,"low":83,"close":134,"volume":294},"2026-01-25T00:00:00",6.86,18700,{"timestamp":296,"open":133,"high":143,"low":133,"close":143,"volume":297},"2026-01-26T00:00:00",16800,{"timestamp":299,"open":143,"high":300,"low":165,"close":301,"volume":108},"2026-01-27T00:00:00",7.8,6.94,{"timestamp":303,"open":304,"high":304,"low":94,"close":94,"volume":305},"2026-01-28T00:00:00",7.05,23900,{"timestamp":307,"open":308,"high":308,"low":308,"close":308,"volume":25},"2026-02-01T00:00:00",6.99,{"timestamp":310,"open":311,"high":312,"low":311,"close":312,"volume":25},"2026-02-02T00:00:00",6.87,7.2,{"timestamp":314,"open":315,"high":129,"low":315,"close":129,"volume":76},"2026-02-03T00:00:00",6.85,{"timestamp":317,"open":133,"high":133,"low":128,"close":318,"volume":130},"2026-02-05T00:00:00",6.7,{"timestamp":320,"open":321,"high":165,"low":321,"close":165,"volume":322},"2026-02-08T00:00:00",6.46,4100,{"timestamp":324,"open":128,"high":165,"low":325,"close":165,"volume":62},"2026-02-09T00:00:00",6.47,{"timestamp":327,"open":328,"high":329,"low":328,"close":329,"volume":112},"2026-02-10T00:00:00",6.83,6.84,{"timestamp":331,"open":332,"high":332,"low":54,"close":104,"volume":333},"2026-02-11T00:00:00",6.55,29200,{"timestamp":335,"open":83,"high":66,"low":83,"close":66,"volume":336},"2026-02-12T00:00:00",5800,{"timestamp":338,"open":94,"high":71,"low":339,"close":84,"volume":340},"2026-02-17T00:00:00",6.38,7000,{"timestamp":342,"open":343,"high":128,"low":344,"close":55,"volume":345},"2026-02-18T00:00:00",6.37,5.93,56400,{"timestamp":347,"open":348,"high":72,"low":183,"close":55,"volume":349},"2026-02-19T00:00:00",6.16,21600,{"timestamp":351,"open":55,"high":343,"low":55,"close":343,"volume":190},"2026-02-22T00:00:00",{"timestamp":353,"open":55,"high":339,"low":55,"close":343,"volume":112},"2026-02-23T00:00:00",{"timestamp":355,"open":94,"high":94,"low":356,"close":357,"volume":358},"2026-02-24T00:00:00",6.12,6.33,8600,{"timestamp":360,"open":339,"high":339,"low":361,"close":179,"volume":362},"2026-02-25T00:00:00",5.96,20400,{"timestamp":364,"open":55,"high":365,"low":55,"close":365,"volume":366},"2026-02-26T00:00:00",6.29,1700,{"timestamp":368,"open":369,"high":72,"low":369,"close":72,"volume":370},"2026-03-01T00:00:00",6.23,1000,{"timestamp":372,"open":373,"high":264,"low":373,"close":264,"volume":85},"2026-03-02T00:00:00",6.13,{"timestamp":375,"open":72,"high":72,"low":83,"close":83,"volume":193},"2026-03-03T00:00:00",{"timestamp":377,"open":264,"high":264,"low":344,"close":344,"volume":378},"2026-03-04T00:00:00",5500,{"timestamp":380,"open":67,"high":272,"low":67,"close":272,"volume":85},"2026-03-05T00:00:00",{"timestamp":382,"open":91,"high":91,"low":91,"close":91,"volume":25},"2026-03-08T00:00:00",{"timestamp":384,"open":385,"high":348,"low":255,"close":348,"volume":386},"2026-03-09T00:00:00",6.06,2300,{"timestamp":388,"open":224,"high":179,"low":224,"close":389,"volume":390},"2026-03-10T00:00:00",6.08,3000,{"timestamp":392,"open":54,"high":111,"low":393,"close":393,"volume":171},"2026-03-11T00:00:00",5.88,{"timestamp":395,"open":279,"high":83,"low":279,"close":83,"volume":396},"2026-03-12T00:00:00",3300,{"timestamp":398,"open":399,"high":94,"low":399,"close":94,"volume":400},"2026-03-16T00:00:00",6.11,5100,{"timestamp":402,"open":83,"high":403,"low":344,"close":389,"volume":404},"2026-03-18T00:00:00",6.42,6800,{"timestamp":406,"open":91,"high":91,"low":54,"close":54,"volume":407},"2026-03-19T00:00:00",3800,{"timestamp":409,"open":410,"high":255,"low":410,"close":255,"volume":85},"2026-03-22T00:00:00",5.97,{"timestamp":412,"open":344,"high":255,"low":344,"close":255,"volume":232},"2026-03-23T00:00:00",{"timestamp":414,"open":255,"high":179,"low":255,"close":179,"volume":415},"2026-03-24T00:00:00",2900,{"timestamp":417,"open":179,"high":179,"low":54,"close":418,"volume":400},"2026-03-25T00:00:00",6.04,{"timestamp":420,"open":418,"high":179,"low":418,"close":107,"volume":171},"2026-03-26T00:00:00",{"timestamp":422,"open":107,"high":423,"low":107,"close":66,"volume":424},"2026-03-29T00:00:00",6.69,23400,{"timestamp":426,"open":66,"high":329,"low":245,"close":245,"volume":427},"2026-03-30T00:00:00",56500,{"timestamp":429,"open":83,"high":83,"low":67,"close":67,"volume":430},"2026-03-31T00:00:00",8500,{"timestamp":432,"open":433,"high":434,"low":433,"close":373,"volume":435},"2026-04-01T00:00:00",5.94,6.36,27900,{"timestamp":437,"open":104,"high":104,"low":418,"close":65,"volume":438},"2026-04-05T00:00:00",3700,{"timestamp":440,"open":65,"high":441,"low":344,"close":196,"volume":442},"2026-04-06T00:00:00",6.28,13700,{"timestamp":444,"open":373,"high":373,"low":107,"close":107,"volume":445},"2026-04-07T00:00:00",2600,{"timestamp":447,"open":91,"high":179,"low":196,"close":255,"volume":448},"2026-04-08T00:00:00",3500,{"timestamp":450,"open":272,"high":451,"low":272,"close":399,"volume":452},"2026-04-09T00:00:00",6.26,5600,{"timestamp":454,"open":55,"high":55,"low":65,"close":55,"volume":415},"2026-04-12T00:00:00",{"timestamp":456,"open":369,"high":457,"low":356,"close":441,"volume":458},"2026-04-13T00:00:00",6.34,7800,{"timestamp":460,"open":365,"high":461,"low":441,"close":461,"volume":462},"2026-04-14T00:00:00",6.66,9800,{"timestamp":464,"open":465,"high":143,"low":465,"close":466,"volume":467},"2026-04-15T00:00:00",6.65,6.72,22500,{"timestamp":469,"open":470,"high":471,"low":55,"close":165,"volume":472},"2026-04-16T00:00:00",6.77,7.18,23500,{"timestamp":474,"open":475,"high":476,"low":399,"close":55,"volume":477},"2026-04-19T00:00:00",6.52,6.63,73100,{"timestamp":479,"open":55,"high":480,"low":55,"close":480,"volume":116},"2026-04-21T00:00:00",6.27,{"timestamp":482,"open":357,"high":66,"low":55,"close":72,"volume":483},"2026-04-22T00:00:00",9300,{"timestamp":485,"open":457,"high":339,"low":104,"close":343,"volume":286},"2026-04-23T00:00:00",{"timestamp":487,"open":97,"high":97,"low":66,"close":66,"volume":152},"2026-04-26T00:00:00",{"timestamp":489,"open":97,"high":97,"low":255,"close":55,"volume":490},"2026-04-27T00:00:00",14400,{"timestamp":492,"open":264,"high":104,"low":183,"close":399,"volume":493},"2026-04-28T00:00:00",32100,{"timestamp":495,"open":399,"high":259,"low":496,"close":496,"volume":497},"2026-04-29T00:00:00",6.03,2700,{"timestamp":499,"open":259,"high":259,"low":259,"close":259,"volume":25},"2026-05-03T00:00:00",{"timestamp":501,"open":272,"high":259,"low":91,"close":272,"volume":497},"2026-05-05T00:00:00",{"timestamp":503,"open":356,"high":356,"low":356,"close":356,"volume":25},"2026-05-06T00:00:00",{"timestamp":505,"open":361,"high":255,"low":115,"close":255,"volume":112},"2026-05-07T00:00:00",{"timestamp":507,"open":385,"high":385,"low":433,"close":433,"volume":497},"2026-05-10T00:00:00",{"timestamp":509,"open":255,"high":272,"low":111,"close":272,"volume":68},"2026-05-11T00:00:00",{"timestamp":511,"open":385,"high":272,"low":196,"close":272,"volume":512},"2026-05-12T00:00:00",2000,{"timestamp":514,"open":272,"high":272,"low":224,"close":515,"volume":516},"2026-05-13T00:00:00",5.87,12300,{"timestamp":518,"open":98,"high":98,"low":519,"close":520,"volume":493},"2026-05-14T00:00:00",5.66,5.73,{"timestamp":522,"open":184,"high":523,"low":79,"close":524,"volume":445},"2026-05-17T00:00:00",5.72,5.57,{"timestamp":526,"open":524,"high":185,"low":79,"close":241,"volume":527},"2026-05-18T00:00:00",2800,{"timestamp":529,"open":524,"high":530,"low":531,"close":530,"volume":532},"2026-05-19T00:00:00",5.64,5.43,4900,{"timestamp":534,"open":535,"high":185,"low":536,"close":185,"volume":537},"2026-05-20T00:00:00",5.63,5.61,9200,{"timestamp":539,"open":57,"high":280,"low":57,"close":280,"volume":540},"2026-05-21T00:00:00",1600,{"timestamp":542,"open":265,"high":265,"low":531,"close":531,"volume":543},"2026-05-25T00:00:00",6300,{"timestamp":545,"open":531,"high":188,"low":546,"close":547,"volume":358},"2026-05-26T00:00:00",5.24,5.33,{"timestamp":549,"open":251,"high":550,"low":251,"close":551,"volume":152},"2026-05-27T00:00:00",5.34,5.26,{"timestamp":553,"open":554,"high":546,"low":555,"close":555,"volume":556},"2026-05-28T00:00:00",5.23,5.15,9400,{"timestamp":558,"open":559,"high":559,"low":559,"close":559,"volume":25},"2026-05-31T00:00:00",5.21,{"timestamp":561,"open":559,"high":559,"low":559,"close":559,"volume":25},"2026-06-01T00:00:00",{"timestamp":563,"open":564,"high":554,"low":564,"close":554,"volume":68},"2026-06-02T00:00:00",5.06,{"timestamp":566,"open":564,"high":567,"low":568,"close":567,"volume":569},"2026-06-04T00:00:00",5.14,5.03,4500,{"timestamp":571,"open":567,"high":567,"low":572,"close":573,"volume":540},"2026-06-08T00:00:00",4.93,5.1,{"timestamp":575,"open":576,"high":577,"low":578,"close":579,"volume":283},"2026-06-09T00:00:00",5.09,5.18,5,5.07,{"timestamp":581,"open":559,"high":582,"low":583,"close":582,"volume":584},"2026-06-10T00:00:00",5.37,5.11,22700,{"timestamp":586,"open":587,"high":588,"low":587,"close":589,"volume":252},"2026-06-11T00:00:00",5.28,5.45,5.38,{"timestamp":591,"open":592,"high":593,"low":594,"close":593,"volume":595},"2026-06-14T00:00:00",5.39,5.42,5.3,2500,{"timestamp":597,"open":594,"high":594,"low":555,"close":546,"volume":598},"2026-06-15T00:00:00",3200,{"timestamp":600,"open":554,"high":587,"low":601,"close":587,"volume":80},"2026-06-16T00:00:00",5.22,{"timestamp":603,"open":594,"high":604,"low":605,"close":604,"volume":135},"2026-06-17T00:00:00",5.35,5.16,{"timestamp":607,"open":608,"high":609,"low":610,"close":559,"volume":543},"2026-06-21T00:00:00",5.29,5.46,5.2,{"timestamp":612,"open":605,"high":587,"low":555,"close":587,"volume":613},"2026-06-22T00:00:00",1500,{"timestamp":615,"open":605,"high":551,"low":555,"close":551,"volume":99},"2026-06-23T00:00:00",{"timestamp":617,"open":605,"high":551,"low":605,"close":551,"volume":85},"2026-06-24T00:00:00",{"timestamp":619,"open":582,"high":582,"low":582,"close":582,"volume":25},"2026-06-25T00:00:00",{"timestamp":621,"open":610,"high":608,"low":610,"close":608,"volume":85},"2026-06-28T00:00:00",{"timestamp":623,"open":547,"high":547,"low":547,"close":547,"volume":25},"2026-06-29T00:00:00",{"timestamp":625,"open":547,"high":547,"low":547,"close":547,"volume":25},"2026-06-30T00:00:00",{"timestamp":627,"open":251,"high":594,"low":251,"close":594,"volume":85},"2026-07-05T00:00:00",{"timestamp":629,"open":577,"high":551,"low":630,"close":630,"volume":242},"2026-07-08T00:00:00",5.12,{"timestamp":632,"open":555,"high":555,"low":555,"close":555,"volume":25},"2026-07-09T00:00:00",{"timestamp":634,"open":635,"high":635,"low":635,"close":635,"volume":25},"2026-07-12T00:00:00",5.27,{"timestamp":637,"open":555,"high":635,"low":555,"close":635,"volume":25},"2026-07-13T00:00:00",{"timestamp":639,"open":635,"high":587,"low":635,"close":587,"volume":135},"2026-07-14T00:00:00",{"timestamp":641,"open":605,"high":635,"low":555,"close":635,"volume":25},"2026-07-19T00:00:00",{"timestamp":643,"open":551,"high":551,"low":251,"close":251,"volume":85},"2026-07-21T00:00:00",{"timestamp":645,"open":646,"high":251,"low":646,"close":251,"volume":76},"2026-07-27T00:00:00",5.19,{"timestamp":648,"open":583,"high":610,"low":583,"close":610,"volume":76},"2026-07-28T00:00:00",{"timestamp":650,"open":610,"high":610,"low":610,"close":610,"volume":25},"2026-07-29T00:00:00",{"timestamp":652,"open":251,"high":251,"low":546,"close":251,"volume":99},"2026-08-02T00:00:00",{"timestamp":654,"open":635,"high":655,"low":573,"close":573,"volume":656},"2026-08-03T00:00:00",5.4,7400,{"timestamp":658,"open":610,"high":251,"low":610,"close":251,"volume":613},"2026-08-04T00:00:00",{"timestamp":660,"open":587,"high":587,"low":587,"close":587,"volume":25},"2026-08-05T00:00:00",{"timestamp":662,"open":251,"high":251,"low":251,"close":251,"volume":99},"2026-08-06T00:00:00",{"timestamp":664,"open":567,"high":665,"low":666,"close":665,"volume":390},"2026-08-09T00:00:00",5.17,5.05,{"timestamp":668,"open":251,"high":251,"low":601,"close":601,"volume":252},"2026-08-10T00:00:00",{"timestamp":670,"open":671,"high":601,"low":666,"close":601,"volume":85},"2026-08-11T00:00:00",5.08,{"timestamp":673,"open":674,"high":251,"low":674,"close":251,"volume":58},"2026-08-12T00:00:00",5.04,{"timestamp":676,"open":251,"high":609,"low":251,"close":677,"volume":678},"2026-08-13T00:00:00",5.41,24200,{"timestamp":680,"open":587,"high":592,"low":568,"close":674,"volume":681},"2026-08-16T00:00:00",8100,{"timestamp":683,"open":674,"high":555,"low":684,"close":555,"volume":256},"2026-08-17T00:00:00",5.02,{"timestamp":686,"open":564,"high":573,"low":687,"close":573,"volume":62},"2026-08-18T00:00:00",4.99,{"timestamp":689,"open":671,"high":665,"low":690,"close":583,"volume":322},"2026-08-19T00:00:00",4.94,{"timestamp":692,"open":567,"high":567,"low":567,"close":567,"volume":25},"2026-08-20T00:00:00",{"timestamp":694,"open":630,"high":665,"low":573,"close":665,"volume":430},"2026-08-24T00:00:00",{"timestamp":696,"open":564,"high":605,"low":568,"close":605,"volume":135},"2026-08-25T00:00:00",{"timestamp":698,"open":665,"high":592,"low":665,"close":592,"volume":699},"2026-08-26T00:00:00",48400,{"timestamp":701,"open":251,"high":592,"low":251,"close":592,"volume":190},"2026-08-27T00:00:00",{"timestamp":703,"open":592,"high":704,"low":592,"close":704,"volume":445},"2026-08-30T00:00:00",5.49,{"timestamp":706,"open":610,"high":655,"low":610,"close":655,"volume":193},"2026-08-31T00:00:00",{"timestamp":708,"open":551,"high":550,"low":610,"close":550,"volume":709},"2026-09-01T00:00:00",11700,{"timestamp":711,"open":547,"high":677,"low":559,"close":251,"volume":712},"2026-09-02T00:00:00",23800,{"timestamp":714,"open":251,"high":550,"low":251,"close":550,"volume":152},"2026-09-03T00:00:00",{"timestamp":716,"open":251,"high":550,"low":610,"close":550,"volume":512},"2026-09-07T00:00:00",{"timestamp":718,"open":554,"high":594,"low":555,"close":555,"volume":719},"2026-09-08T00:00:00",12500,{"timestamp":721,"open":605,"high":601,"low":567,"close":601,"volume":386},"2026-09-09T00:00:00",{"timestamp":723,"open":646,"high":546,"low":577,"close":546,"volume":112},"2026-09-10T00:00:00",{"timestamp":725,"open":608,"high":55,"low":608,"close":55,"volume":726},"2026-09-14T00:00:00",12000,{"timestamp":728,"open":91,"high":66,"low":183,"close":183,"volume":729},"2026-09-15T00:00:00",13000,{"timestamp":731,"open":185,"high":732,"low":203,"close":91,"volume":733},"2026-09-16T00:00:00",6.48,4400,{"timestamp":735,"open":91,"high":369,"low":115,"close":115,"volume":171},"2026-09-17T00:00:00",{"timestamp":737,"open":55,"high":55,"low":91,"close":65,"volume":527},"2026-09-20T00:00:00",{"timestamp":739,"open":91,"high":104,"low":344,"close":344,"volume":733},"2026-09-21T00:00:00",{"timestamp":741,"open":55,"high":55,"low":185,"close":115,"volume":742},"2026-09-22T00:00:00",3900,{"timestamp":744,"open":79,"high":264,"low":745,"close":17,"volume":746},"2026-09-23T00:00:00",5.55,10800,[]]