[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fLKkXwkyz0oay_QXMImqFCweOTikKSwk66VMsi7ADeeA":3,"$fEzb5nzPqyVroV7dCZ7ypd7fmn4kDtS2wc4dY6ui9efI":46,"$fsompHCgdykzgI7fNrspbtlrBcJ5ov7jjUULy62CsOfw":69},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MGLU3","mglu3","stock","Magazine Luiza S.A.","Magazine Luiza","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},6.29,0.17,2.7778,"BRL","2026-09-24T23:48:16Z",{"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},0.114,14.391,1.29,3.65,55.18,0.44,2.07,2.5,0.1,7788085000,3115884000,0.79,-2.02,0.25,0.23,4.72,29.88,1.3,0.36,1.1,2.2258,[],[41,42,43,44,45],"AMER3","LREN3","SBFG3","MELI34","BHIA3",{"items":47,"totalItens":66,"success":67,"errors":68,"limitReached":66},[48,56,61],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.305175,"2025-04-24T00:00:00","2025-04-25T00:00:00","2025-05-05T00:00:00",1,{"type":57,"category":7,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":60,"status":55},3,5,"2025-12-22T00:00:00","2025-12-29T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},0.0813002,"2026-04-23T00:00:00","2026-04-24T00:00:00","2026-05-08T00:00:00",null,true,[],{"items":70,"totalItens":66,"success":67,"errors":1274,"limitReached":66},[71,78,84,91,97,104,109,115,121,127,133,138,144,151,157,162,169,175,182,187,193,200,205,210,214,219,224,230,233,239,244,249,253,257,261,266,271,276,282,288,295,302,309,316,321,326,332,338,343,350,357,364,368,375,380,385,391,397,401,406,412,418,420,424,429,433,438,442,446,450,453,458,464,470,474,477,481,487,490,493,496,501,507,512,517,523,526,533,538,541,545,548,553,559,565,570,574,579,585,590,594,600,603,609,612,616,620,623,627,630,634,637,642,645,650,655,659,662,666,669,674,677,680,683,686,691,694,697,701,704,707,710,714,717,721,724,727,730,734,737,740,744,746,749,754,757,761,765,769,773,778,784,791,797,802,809,816,821,828,833,839,845,850,856,860,865,871,877,883,889,895,900,907,911,918,924,930,935,941,948,954,961,967,973,979,986,990,996,1001,1006,1011,1016,1019,1023,1028,1032,1039,1045,1048,1052,1056,1061,1065,1069,1073,1076,1081,1084,1088,1094,1098,1102,1105,1109,1112,1117,1121,1126,1130,1135,1142,1146,1152,1155,1159,1164,1170,1175,1179,1182,1186,1189,1193,1198,1205,1212,1219,1223,1228,1233,1238,1243,1246,1250,1254,1258,1263,1268],{"timestamp":72,"open":73,"high":74,"low":75,"close":76,"volume":77},"2025-09-25T00:00:00",11.16,11.43,11.02,11.19,22364300,{"timestamp":79,"open":80,"high":81,"low":82,"close":82,"volume":83},"2025-09-28T00:00:00",11.58,12,10.62,39259700,{"timestamp":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-09-29T00:00:00",10.87,10.95,9.56,9.6,49794400,{"timestamp":92,"open":93,"high":94,"low":95,"close":89,"volume":96},"2025-09-30T00:00:00",9.66,9.67,9.15,43276500,{"timestamp":98,"open":99,"high":100,"low":101,"close":102,"volume":103},"2025-10-01T00:00:00",9.65,9.74,9.1,9.16,21035900,{"timestamp":105,"open":101,"high":106,"low":107,"close":95,"volume":108},"2025-10-02T00:00:00",9.33,8.87,32414300,{"timestamp":110,"open":95,"high":111,"low":112,"close":113,"volume":114},"2025-10-05T00:00:00",9.22,8.85,8.96,20581200,{"timestamp":116,"open":117,"high":118,"low":119,"close":118,"volume":120},"2025-10-06T00:00:00",8.81,8.98,8.67,20324400,{"timestamp":122,"open":101,"high":123,"low":124,"close":125,"volume":126},"2025-10-07T00:00:00",9.18,8.79,9.09,26389300,{"timestamp":128,"open":129,"high":123,"low":130,"close":131,"volume":132},"2025-10-08T00:00:00",9.12,8.86,8.97,17595000,{"timestamp":134,"open":135,"high":95,"low":136,"close":117,"volume":137},"2025-10-09T00:00:00",9.05,8.7,19751100,{"timestamp":139,"open":140,"high":141,"low":142,"close":142,"volume":143},"2025-10-12T00:00:00",9,9.06,8.6,17951800,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-13T00:00:00",8.53,8.8,8.46,8.76,18356500,{"timestamp":152,"open":153,"high":129,"low":154,"close":155,"volume":156},"2025-10-14T00:00:00",8.74,8.72,8.91,21778100,{"timestamp":158,"open":130,"high":130,"low":159,"close":160,"volume":161},"2025-10-15T00:00:00",8.11,8.2,38580600,{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-10-16T00:00:00",8.09,8.45,7.97,8.4,26824600,{"timestamp":170,"open":171,"high":172,"low":173,"close":173,"volume":174},"2025-10-19T00:00:00",8.51,8.56,8.34,11883900,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-20T00:00:00",8.31,8.52,8.27,8.36,12919500,{"timestamp":183,"open":184,"high":184,"low":185,"close":173,"volume":186},"2025-10-21T00:00:00",8.44,8.28,12694100,{"timestamp":188,"open":189,"high":146,"low":190,"close":191,"volume":192},"2025-10-22T00:00:00",8.48,7.52,7.87,47612100,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-23T00:00:00",8.04,8.22,7.95,8.08,21532400,{"timestamp":201,"open":202,"high":203,"low":202,"close":178,"volume":204},"2025-10-26T00:00:00",8.25,8.57,21106500,{"timestamp":206,"open":171,"high":154,"low":207,"close":208,"volume":209},"2025-10-27T00:00:00",8.35,8.66,10631900,{"timestamp":211,"open":119,"high":212,"low":171,"close":146,"volume":213},"2025-10-28T00:00:00",8.82,12471900,{"timestamp":215,"open":216,"high":217,"low":202,"close":171,"volume":218},"2025-10-29T00:00:00",8.33,8.64,13194300,{"timestamp":220,"open":221,"high":142,"low":185,"close":222,"volume":223},"2025-10-30T00:00:00",8.58,8.47,13394900,{"timestamp":225,"open":226,"high":142,"low":227,"close":228,"volume":229},"2025-11-02T00:00:00",8.49,8.29,8.32,10054100,{"timestamp":231,"open":202,"high":167,"low":160,"close":180,"volume":232},"2025-11-03T00:00:00",6131900,{"timestamp":234,"open":235,"high":154,"low":236,"close":237,"volume":238},"2025-11-04T00:00:00",8.39,8.26,8.68,14015800,{"timestamp":240,"open":217,"high":241,"low":166,"close":242,"volume":243},"2025-11-05T00:00:00",8.65,8.01,19002600,{"timestamp":245,"open":246,"high":165,"low":166,"close":247,"volume":248},"2025-11-06T00:00:00",8.03,8.12,25607500,{"timestamp":250,"open":251,"high":226,"low":198,"close":184,"volume":252},"2025-11-09T00:00:00",8.3,14508900,{"timestamp":254,"open":171,"high":111,"low":171,"close":255,"volume":256},"2025-11-10T00:00:00",9.11,26217300,{"timestamp":258,"open":135,"high":123,"low":259,"close":102,"volume":260},"2025-11-11T00:00:00",8.84,13667200,{"timestamp":262,"open":95,"high":106,"low":263,"close":264,"volume":265},"2025-11-12T00:00:00",8.94,9.08,14094100,{"timestamp":267,"open":140,"high":268,"low":131,"close":269,"volume":270},"2025-11-13T00:00:00",9.73,9.57,22915200,{"timestamp":272,"open":273,"high":268,"low":101,"close":274,"volume":275},"2025-11-16T00:00:00",9.68,9.14,16066500,{"timestamp":277,"open":278,"high":279,"low":107,"close":280,"volume":281},"2025-11-17T00:00:00",8.9,9.54,9.46,16455600,{"timestamp":283,"open":284,"high":269,"low":285,"close":286,"volume":287},"2025-11-18T00:00:00",9.44,9.34,9.37,15516000,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-11-20T00:00:00",9.28,9.64,9.2,9.59,23239900,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-11-23T00:00:00",9.55,10.18,9.53,9.9,24899400,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-11-24T00:00:00",9.96,10.26,9.75,10.19,17799800,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2025-11-25T00:00:00",10.2,10.35,9.97,10.15,16745500,{"timestamp":317,"open":318,"high":305,"low":319,"close":314,"volume":320},"2025-11-26T00:00:00",10.17,10.06,8464100,{"timestamp":322,"open":311,"high":323,"low":324,"close":305,"volume":325},"2025-11-27T00:00:00",10.43,10.03,13634500,{"timestamp":327,"open":328,"high":329,"low":314,"close":330,"volume":331},"2025-11-30T00:00:00",10.32,10.39,10.3,9224800,{"timestamp":333,"open":334,"high":335,"low":330,"close":336,"volume":337},"2025-12-01T00:00:00",10.41,10.59,10.55,16253100,{"timestamp":339,"open":340,"high":76,"low":340,"close":341,"volume":342},"2025-12-02T00:00:00",10.61,11.12,20985400,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-12-03T00:00:00",11.32,11.95,11.18,11.7,53112800,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-12-04T00:00:00",11.62,11.81,10.28,10.58,37265500,{"timestamp":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2025-12-07T00:00:00",10.77,10.98,10.46,10.57,24192300,{"timestamp":365,"open":312,"high":366,"low":300,"close":319,"volume":367},"2025-12-08T00:00:00",10.4,26210600,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-12-09T00:00:00",10.12,10.16,9.89,9.99,16416000,{"timestamp":376,"open":377,"high":378,"low":88,"close":94,"volume":379},"2025-12-10T00:00:00",9.91,10.25,23662700,{"timestamp":381,"open":273,"high":382,"low":89,"close":383,"volume":384},"2025-12-11T00:00:00",10,9.86,17502700,{"timestamp":386,"open":387,"high":371,"low":388,"close":389,"volume":390},"2025-12-14T00:00:00",10.05,9.83,9.87,16576000,{"timestamp":392,"open":393,"high":394,"low":395,"close":299,"volume":396},"2025-12-15T00:00:00",9.71,9.82,9.39,13903500,{"timestamp":398,"open":399,"high":399,"low":264,"close":102,"volume":400},"2025-12-16T00:00:00",9.4,13871100,{"timestamp":402,"open":102,"high":403,"low":274,"close":404,"volume":405},"2025-12-17T00:00:00",9.38,9.35,14363700,{"timestamp":407,"open":408,"high":409,"low":410,"close":290,"volume":411},"2025-12-18T00:00:00",9.32,9.45,9.23,12377600,{"timestamp":413,"open":414,"high":415,"low":113,"close":416,"volume":417},"2025-12-21T00:00:00",9.27,9.3,9.01,13626900,{"timestamp":59,"open":255,"high":403,"low":101,"close":290,"volume":419},13367500,{"timestamp":421,"open":111,"high":414,"low":274,"close":422,"volume":423},"2025-12-25T00:00:00",9.25,10957000,{"timestamp":425,"open":426,"high":409,"low":427,"close":399,"volume":428},"2025-12-28T00:00:00",9.29,9.17,8697900,{"timestamp":60,"open":430,"high":431,"low":107,"close":416,"volume":432},9.21,9.24,11737200,{"timestamp":434,"open":435,"high":129,"low":436,"close":130,"volume":437},"2026-01-01T00:00:00",9.04,8.73,10437000,{"timestamp":439,"open":130,"high":435,"low":440,"close":112,"volume":441},"2026-01-04T00:00:00",8.69,10570500,{"timestamp":443,"open":140,"high":399,"low":140,"close":444,"volume":445},"2026-01-05T00:00:00",9.19,14282400,{"timestamp":447,"open":274,"high":431,"low":448,"close":292,"volume":449},"2026-01-06T00:00:00",8.77,22107900,{"timestamp":451,"open":111,"high":409,"low":111,"close":414,"volume":452},"2026-01-07T00:00:00",12310400,{"timestamp":454,"open":422,"high":455,"low":456,"close":278,"volume":457},"2026-01-08T00:00:00",9.31,8.83,21489400,{"timestamp":459,"open":460,"high":461,"low":462,"close":217,"volume":463},"2026-01-11T00:00:00",8.93,8.95,8.62,12657500,{"timestamp":465,"open":466,"high":466,"low":467,"close":468,"volume":469},"2026-01-12T00:00:00",8.55,8.05,8.18,27410000,{"timestamp":471,"open":251,"high":184,"low":468,"close":472,"volume":473},"2026-01-13T00:00:00",8.37,19747100,{"timestamp":475,"open":167,"high":101,"low":167,"close":154,"volume":476},"2026-01-14T00:00:00",27606600,{"timestamp":478,"open":479,"high":479,"low":216,"close":189,"volume":480},"2026-01-15T00:00:00",8.78,15795300,{"timestamp":482,"open":483,"high":484,"low":251,"close":485,"volume":486},"2026-01-18T00:00:00",8.43,8.5,8.41,9202800,{"timestamp":488,"open":179,"high":456,"low":468,"close":165,"volume":489},"2026-01-19T00:00:00",22099200,{"timestamp":491,"open":208,"high":456,"low":171,"close":147,"volume":492},"2026-01-20T00:00:00",15770100,{"timestamp":494,"open":112,"high":426,"low":456,"close":118,"volume":495},"2026-01-21T00:00:00",23564500,{"timestamp":497,"open":498,"high":499,"low":147,"close":408,"volume":500},"2026-01-22T00:00:00",9.02,9.42,22796700,{"timestamp":502,"open":503,"high":504,"low":431,"close":505,"volume":506},"2026-01-25T00:00:00",9.41,9.58,9.5,17890800,{"timestamp":508,"open":509,"high":300,"low":510,"close":94,"volume":511},"2026-01-26T00:00:00",9.7,9.61,15820200,{"timestamp":513,"open":100,"high":514,"low":273,"close":515,"volume":516},"2026-01-27T00:00:00",10.08,10.07,20172600,{"timestamp":518,"open":328,"high":519,"low":520,"close":521,"volume":522},"2026-01-28T00:00:00",10.44,9.48,9.77,26465300,{"timestamp":524,"open":293,"high":382,"low":504,"close":313,"volume":525},"2026-01-29T00:00:00",7167300,{"timestamp":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2026-02-01T00:00:00",9.78,9.88,9.63,9.81,14061300,{"timestamp":534,"open":319,"high":535,"low":313,"close":536,"volume":537},"2026-02-02T00:00:00",10.27,10.13,21674400,{"timestamp":539,"open":382,"high":318,"low":93,"close":393,"volume":540},"2026-02-03T00:00:00",20377800,{"timestamp":542,"open":528,"high":543,"low":99,"close":273,"volume":544},"2026-02-04T00:00:00",9.94,11812000,{"timestamp":546,"open":99,"high":307,"low":431,"close":370,"volume":547},"2026-02-05T00:00:00",34264500,{"timestamp":549,"open":305,"high":550,"low":387,"close":551,"volume":552},"2026-02-08T00:00:00",10.97,10.93,22799800,{"timestamp":554,"open":555,"high":556,"low":557,"close":340,"volume":558},"2026-02-09T00:00:00",10.86,11.03,10.56,14559400,{"timestamp":560,"open":561,"high":73,"low":562,"close":563,"volume":564},"2026-02-10T00:00:00",10.82,10.72,11.1,15449400,{"timestamp":566,"open":567,"high":341,"low":568,"close":371,"volume":569},"2026-02-11T00:00:00",11.01,10.14,25020200,{"timestamp":571,"open":372,"high":572,"low":521,"close":378,"volume":573},"2026-02-12T00:00:00",10.36,18717100,{"timestamp":575,"open":576,"high":577,"low":568,"close":354,"volume":578},"2026-02-17T00:00:00",10.23,10.42,10079000,{"timestamp":580,"open":581,"high":582,"low":378,"close":583,"volume":584},"2026-02-18T00:00:00",10.29,10.83,10.6,15471600,{"timestamp":586,"open":587,"high":86,"low":588,"close":561,"volume":589},"2026-02-19T00:00:00",10.47,10.38,14658600,{"timestamp":591,"open":592,"high":86,"low":328,"close":366,"volume":593},"2026-02-22T00:00:00",10.7,16048100,{"timestamp":595,"open":596,"high":597,"low":598,"close":536,"volume":599},"2026-02-23T00:00:00",10.45,10.54,10.1,17977900,{"timestamp":601,"open":378,"high":535,"low":503,"close":279,"volume":602},"2026-02-24T00:00:00",23774300,{"timestamp":604,"open":605,"high":606,"low":607,"close":293,"volume":608},"2026-02-25T00:00:00",9.51,9.69,9.47,11085300,{"timestamp":610,"open":520,"high":99,"low":403,"close":399,"volume":611},"2026-02-26T00:00:00",10000000,{"timestamp":613,"open":135,"high":404,"low":614,"close":102,"volume":615},"2026-03-01T00:00:00",8.89,16436700,{"timestamp":617,"open":259,"high":427,"low":466,"close":618,"volume":619},"2026-03-02T00:00:00",8.99,22410900,{"timestamp":621,"open":422,"high":297,"low":129,"close":279,"volume":622},"2026-03-03T00:00:00",16699800,{"timestamp":624,"open":280,"high":293,"low":625,"close":111,"volume":626},"2026-03-04T00:00:00",9.13,19924200,{"timestamp":628,"open":95,"high":520,"low":101,"close":415,"volume":629},"2026-03-05T00:00:00",18012600,{"timestamp":631,"open":111,"high":632,"low":95,"close":632,"volume":633},"2026-03-08T00:00:00",9.52,15876700,{"timestamp":635,"open":291,"high":312,"low":89,"close":568,"volume":636},"2026-03-09T00:00:00",21098100,{"timestamp":638,"open":382,"high":639,"low":304,"close":640,"volume":641},"2026-03-10T00:00:00",10.31,10.04,12741300,{"timestamp":643,"open":377,"high":373,"low":106,"close":399,"volume":644},"2026-03-11T00:00:00",14727300,{"timestamp":646,"open":505,"high":647,"low":95,"close":648,"volume":649},"2026-03-12T00:00:00",10.33,9.36,36593500,{"timestamp":651,"open":273,"high":652,"low":269,"close":653,"volume":654},"2026-03-15T00:00:00",10.02,9.84,21921800,{"timestamp":656,"open":529,"high":657,"low":435,"close":435,"volume":658},"2026-03-16T00:00:00",9.93,21762300,{"timestamp":660,"open":264,"high":430,"low":112,"close":112,"volume":661},"2026-03-17T00:00:00",22820000,{"timestamp":663,"open":664,"high":278,"low":184,"close":448,"volume":665},"2026-03-18T00:00:00",8.71,22332800,{"timestamp":667,"open":448,"high":479,"low":179,"close":173,"volume":668},"2026-03-19T00:00:00",27786300,{"timestamp":670,"open":671,"high":672,"low":221,"close":149,"volume":673},"2026-03-22T00:00:00",8.59,8.88,19749800,{"timestamp":675,"open":237,"high":117,"low":171,"close":154,"volume":676},"2026-03-23T00:00:00",17849200,{"timestamp":678,"open":278,"high":427,"low":117,"close":614,"volume":679},"2026-03-24T00:00:00",17353300,{"timestamp":681,"open":436,"high":278,"low":222,"close":189,"volume":682},"2026-03-25T00:00:00",13798800,{"timestamp":684,"open":485,"high":165,"low":198,"close":164,"volume":685},"2026-03-26T00:00:00",21907500,{"timestamp":687,"open":177,"high":228,"low":688,"close":689,"volume":690},"2026-03-29T00:00:00",7.92,8,16709900,{"timestamp":692,"open":202,"high":112,"low":202,"close":448,"volume":693},"2026-03-30T00:00:00",28938500,{"timestamp":695,"open":117,"high":498,"low":154,"close":259,"volume":696},"2026-03-31T00:00:00",19128400,{"timestamp":698,"open":671,"high":672,"low":165,"close":699,"volume":700},"2026-04-01T00:00:00",8.75,13794500,{"timestamp":702,"open":147,"high":416,"low":208,"close":212,"volume":703},"2026-04-05T00:00:00",13182000,{"timestamp":705,"open":153,"high":263,"low":221,"close":479,"volume":706},"2026-04-06T00:00:00",11684000,{"timestamp":708,"open":285,"high":632,"low":461,"close":461,"volume":709},"2026-04-07T00:00:00",17420700,{"timestamp":711,"open":712,"high":422,"low":461,"close":410,"volume":713},"2026-04-08T00:00:00",9.03,14590000,{"timestamp":715,"open":404,"high":607,"low":712,"close":95,"volume":716},"2026-04-09T00:00:00",13050200,{"timestamp":718,"open":461,"high":286,"low":719,"close":430,"volume":720},"2026-04-12T00:00:00",8.92,13995700,{"timestamp":722,"open":415,"high":607,"low":102,"close":422,"volume":723},"2026-04-13T00:00:00",13231700,{"timestamp":725,"open":410,"high":499,"low":123,"close":395,"volume":726},"2026-04-14T00:00:00",12665700,{"timestamp":728,"open":284,"high":284,"low":123,"close":422,"volume":729},"2026-04-15T00:00:00",12610300,{"timestamp":731,"open":403,"high":732,"low":430,"close":426,"volume":733},"2026-04-16T00:00:00",9.76,18522000,{"timestamp":735,"open":414,"high":503,"low":129,"close":403,"volume":736},"2026-04-19T00:00:00",13540500,{"timestamp":738,"open":290,"high":408,"low":461,"close":461,"volume":739},"2026-04-21T00:00:00",12599100,{"timestamp":741,"open":118,"high":498,"low":742,"close":241,"volume":743},"2026-04-22T00:00:00",8.63,11905600,{"timestamp":63,"open":664,"high":149,"low":146,"close":436,"volume":745},9649400,{"timestamp":747,"open":440,"high":448,"low":222,"close":146,"volume":748},"2026-04-26T00:00:00",8069000,{"timestamp":750,"open":484,"high":751,"low":167,"close":752,"volume":753},"2026-04-27T00:00:00",8.61,8.54,9894300,{"timestamp":755,"open":146,"high":221,"low":198,"close":198,"volume":756},"2026-04-28T00:00:00",13692100,{"timestamp":758,"open":227,"high":207,"low":198,"close":759,"volume":760},"2026-04-29T00:00:00",8.23,17045600,{"timestamp":762,"open":202,"high":173,"low":763,"close":689,"volume":764},"2026-05-03T00:00:00",7.99,19514400,{"timestamp":766,"open":467,"high":767,"low":689,"close":689,"volume":768},"2026-05-04T00:00:00",8.17,14998400,{"timestamp":770,"open":196,"high":228,"low":771,"close":246,"volume":772},"2026-05-05T00:00:00",8.02,11670500,{"timestamp":774,"open":467,"high":767,"low":775,"close":776,"volume":777},"2026-05-06T00:00:00",7.9,7.94,22708200,{"timestamp":779,"open":780,"high":781,"low":782,"close":782,"volume":783},"2026-05-07T00:00:00",7.6,7.85,7.15,34612300,{"timestamp":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2026-05-10T00:00:00",7.12,7.21,6.9,6.93,17846500,{"timestamp":792,"open":789,"high":793,"low":794,"close":795,"volume":796},"2026-05-11T00:00:00",7.2,6.8,7.16,31038600,{"timestamp":798,"open":786,"high":799,"low":800,"close":800,"volume":801},"2026-05-12T00:00:00",7.4,6.96,21824300,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-05-13T00:00:00",7.09,7.13,6.83,6.91,19816100,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":815},"2026-05-14T00:00:00",6.82,6.84,6.6,6.79,17134800,{"timestamp":817,"open":806,"high":818,"low":819,"close":819,"volume":820},"2026-05-17T00:00:00",6.99,6.61,17623600,{"timestamp":822,"open":823,"high":824,"low":825,"close":826,"volume":827},"2026-05-18T00:00:00",6.51,6.68,6.34,6.49,17524700,{"timestamp":829,"open":830,"high":794,"low":826,"close":831,"volume":832},"2026-05-19T00:00:00",6.53,6.73,20682400,{"timestamp":834,"open":835,"high":814,"low":836,"close":837,"volume":838},"2026-05-20T00:00:00",6.66,6.47,6.77,17046400,{"timestamp":840,"open":841,"high":842,"low":819,"close":843,"volume":844},"2026-05-21T00:00:00",6.7,6.88,6.63,12872800,{"timestamp":846,"open":847,"high":806,"low":848,"close":837,"volume":849},"2026-05-24T00:00:00",6.74,6.67,9704600,{"timestamp":851,"open":837,"high":852,"low":853,"close":854,"volume":855},"2026-05-25T00:00:00",6.78,6.55,6.65,10626900,{"timestamp":857,"open":847,"high":806,"low":858,"close":813,"volume":859},"2026-05-26T00:00:00",6.59,13119500,{"timestamp":861,"open":854,"high":862,"low":863,"close":863,"volume":864},"2026-05-27T00:00:00",6.71,6.35,17348800,{"timestamp":866,"open":867,"high":868,"low":869,"close":869,"volume":870},"2026-05-28T00:00:00",6.38,6.43,5.98,19708400,{"timestamp":872,"open":869,"high":873,"low":874,"close":875,"volume":876},"2026-05-31T00:00:00",6.07,5.76,5.82,19571600,{"timestamp":878,"open":879,"high":880,"low":881,"close":881,"volume":882},"2026-06-01T00:00:00",5.85,5.93,5.68,18003400,{"timestamp":884,"open":885,"high":885,"low":886,"close":887,"volume":888},"2026-06-02T00:00:00",5.55,5.32,5.34,21993500,{"timestamp":890,"open":891,"high":892,"low":893,"close":891,"volume":894},"2026-06-04T00:00:00",5.44,5.67,5.29,27000800,{"timestamp":896,"open":897,"high":898,"low":887,"close":887,"volume":899},"2026-06-07T00:00:00",5.45,5.54,16555000,{"timestamp":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2026-06-08T00:00:00",5.47,5.66,5.46,5.49,24263000,{"timestamp":908,"open":904,"high":902,"low":909,"close":909,"volume":910},"2026-06-09T00:00:00",5.12,22631500,{"timestamp":912,"open":913,"high":914,"low":915,"close":916,"volume":917},"2026-06-10T00:00:00",5.16,5.38,5.1,5.33,28590700,{"timestamp":919,"open":920,"high":891,"low":921,"close":922,"volume":923},"2026-06-11T00:00:00",5.23,5.19,5.22,15882000,{"timestamp":925,"open":926,"high":902,"low":927,"close":928,"volume":929},"2026-06-14T00:00:00",5.4,5.26,5.35,17665500,{"timestamp":931,"open":893,"high":932,"low":933,"close":58,"volume":934},"2026-06-15T00:00:00",5.3,4.99,25548700,{"timestamp":936,"open":937,"high":938,"low":939,"close":939,"volume":940},"2026-06-16T00:00:00",5.03,5.13,4.74,28030600,{"timestamp":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2026-06-17T00:00:00",4.78,4.8,4.47,4.5,30241600,{"timestamp":949,"open":950,"high":951,"low":945,"close":952,"volume":953},"2026-06-18T00:00:00",4.48,4.65,4.62,20696500,{"timestamp":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2026-06-21T00:00:00",4.63,4.84,4.56,4.66,21019400,{"timestamp":962,"open":963,"high":964,"low":965,"close":965,"volume":966},"2026-06-22T00:00:00",4.61,4.64,4.42,23792500,{"timestamp":968,"open":969,"high":950,"low":970,"close":971,"volume":972},"2026-06-23T00:00:00",4.38,4.3,4.36,21127100,{"timestamp":974,"open":975,"high":976,"low":977,"close":965,"volume":978},"2026-06-24T00:00:00",4.41,4.51,4.03,52027500,{"timestamp":980,"open":981,"high":982,"low":983,"close":984,"volume":985},"2026-06-25T00:00:00",4.39,4.57,4.33,4.44,25578600,{"timestamp":987,"open":975,"high":988,"low":975,"close":964,"volume":989},"2026-06-28T00:00:00",4.71,18016600,{"timestamp":991,"open":992,"high":939,"low":993,"close":994,"volume":995},"2026-06-29T00:00:00",4.59,4.46,4.68,18058600,{"timestamp":997,"open":992,"high":998,"low":999,"close":999,"volume":1000},"2026-06-30T00:00:00",4.69,4.43,21418000,{"timestamp":1002,"open":1003,"high":992,"low":1004,"close":1004,"volume":1005},"2026-07-01T00:00:00",4.49,4.27,26592700,{"timestamp":1007,"open":983,"high":1008,"low":1009,"close":1008,"volume":1010},"2026-07-02T00:00:00",4.45,4.24,16806600,{"timestamp":1012,"open":1013,"high":993,"low":983,"close":1014,"volume":1015},"2026-07-05T00:00:00",4.37,4.35,11963300,{"timestamp":1017,"open":1013,"high":945,"low":983,"close":965,"volume":1018},"2026-07-06T00:00:00",18220700,{"timestamp":1020,"open":969,"high":976,"low":1021,"close":976,"volume":1022},"2026-07-07T00:00:00",4.29,17029100,{"timestamp":1024,"open":976,"high":1025,"low":976,"close":1026,"volume":1027},"2026-07-08T00:00:00",4.87,4.86,26708600,{"timestamp":1029,"open":909,"high":932,"low":1030,"close":922,"volume":1031},"2026-07-09T00:00:00",5.08,32730000,{"timestamp":1033,"open":1034,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-07-12T00:00:00",5.2,5.27,5.04,5.06,23219000,{"timestamp":1040,"open":1041,"high":921,"low":1042,"close":1043,"volume":1044},"2026-07-13T00:00:00",5.11,4.89,5.05,19425600,{"timestamp":1046,"open":1043,"high":938,"low":943,"close":937,"volume":1047},"2026-07-14T00:00:00",22001300,{"timestamp":1049,"open":933,"high":1037,"low":1042,"close":1050,"volume":1051},"2026-07-15T00:00:00",4.92,13871900,{"timestamp":1053,"open":1050,"high":937,"low":1054,"close":1050,"volume":1055},"2026-07-16T00:00:00",4.9,17350800,{"timestamp":1057,"open":1050,"high":1058,"low":1059,"close":1026,"volume":1060},"2026-07-19T00:00:00",4.98,4.82,11930900,{"timestamp":1062,"open":1025,"high":1063,"low":943,"close":1059,"volume":1064},"2026-07-20T00:00:00",4.96,14137800,{"timestamp":1066,"open":1059,"high":1058,"low":939,"close":1067,"volume":1068},"2026-07-21T00:00:00",4.91,19088500,{"timestamp":1070,"open":1071,"high":1042,"low":994,"close":988,"volume":1072},"2026-07-22T00:00:00",4.88,16139800,{"timestamp":1074,"open":994,"high":939,"low":958,"close":951,"volume":1075},"2026-07-23T00:00:00",15538200,{"timestamp":1077,"open":1078,"high":1026,"low":33,"close":1079,"volume":1080},"2026-07-26T00:00:00",4.73,4.83,14351800,{"timestamp":1082,"open":933,"high":1036,"low":1079,"close":1079,"volume":1083},"2026-07-27T00:00:00",15274900,{"timestamp":1085,"open":944,"high":1025,"low":988,"close":1086,"volume":1087},"2026-07-28T00:00:00",4.76,14008900,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":1091,"volume":1093},"2026-07-29T00:00:00",4.81,5.02,4.79,16384400,{"timestamp":1095,"open":1096,"high":1041,"low":1071,"close":937,"volume":1097},"2026-07-30T00:00:00",4.95,11003700,{"timestamp":1099,"open":1100,"high":1034,"low":1091,"close":913,"volume":1101},"2026-08-02T00:00:00",5.09,18038200,{"timestamp":1103,"open":1035,"high":1035,"low":1050,"close":1050,"volume":1104},"2026-08-03T00:00:00",20623200,{"timestamp":1106,"open":1107,"high":1091,"low":943,"close":1092,"volume":1108},"2026-08-04T00:00:00",4.94,18787300,{"timestamp":1110,"open":1092,"high":957,"low":982,"close":982,"volume":1111},"2026-08-05T00:00:00",17383200,{"timestamp":1113,"open":1003,"high":976,"low":1114,"close":1115,"volume":1116},"2026-08-06T00:00:00",4.16,4.4,31563700,{"timestamp":1118,"open":1115,"high":951,"low":1119,"close":1119,"volume":1120},"2026-08-09T00:00:00",4.32,23604100,{"timestamp":1122,"open":1119,"high":993,"low":1123,"close":1124,"volume":1125},"2026-08-10T00:00:00",4.23,4.26,20454300,{"timestamp":1127,"open":1021,"high":1119,"low":1128,"close":1009,"volume":1129},"2026-08-11T00:00:00",4.2,16532800,{"timestamp":1131,"open":1132,"high":1124,"low":1133,"close":1133,"volume":1134},"2026-08-12T00:00:00",4.25,3.98,23186800,{"timestamp":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-08-13T00:00:00",3.97,4.01,3.76,3.91,26134600,{"timestamp":1143,"open":1140,"high":1132,"low":1144,"close":1123,"volume":1145},"2026-08-16T00:00:00",3.9,29295000,{"timestamp":1147,"open":1148,"high":970,"low":1149,"close":1150,"volume":1151},"2026-08-17T00:00:00",4.17,4.05,4.28,29886000,{"timestamp":1153,"open":1014,"high":999,"low":1149,"close":1149,"volume":1154},"2026-08-18T00:00:00",25153000,{"timestamp":1156,"open":977,"high":1149,"low":1139,"close":1157,"volume":1158},"2026-08-19T00:00:00",3.88,36723500,{"timestamp":1160,"open":1161,"high":1162,"low":1161,"close":1114,"volume":1163},"2026-08-20T00:00:00",3.95,4.21,34074800,{"timestamp":1165,"open":1166,"high":1167,"low":1168,"close":1114,"volume":1169},"2026-08-23T00:00:00",4.12,4.31,4.04,19231200,{"timestamp":1171,"open":1114,"high":992,"low":1172,"close":1173,"volume":1174},"2026-08-24T00:00:00",4.08,4.54,29827900,{"timestamp":1176,"open":976,"high":1177,"low":946,"close":988,"volume":1178},"2026-08-25T00:00:00",4.75,21787700,{"timestamp":1180,"open":951,"high":1026,"low":951,"close":957,"volume":1181},"2026-08-26T00:00:00",16792100,{"timestamp":1183,"open":1184,"high":1054,"low":946,"close":952,"volume":1185},"2026-08-27T00:00:00",4.85,22617900,{"timestamp":1187,"open":994,"high":1054,"low":951,"close":1090,"volume":1188},"2026-08-30T00:00:00",24897400,{"timestamp":1190,"open":1184,"high":933,"low":1191,"close":952,"volume":1192},"2026-08-31T00:00:00",4.6,27412800,{"timestamp":1194,"open":1177,"high":1195,"low":1196,"close":926,"volume":1197},"2026-09-01T00:00:00",5.75,4.67,65047100,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-09-02T00:00:00",5.71,5.88,5.5,5.56,40536200,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-09-03T00:00:00",5.52,5.87,5.48,5.79,31503600,{"timestamp":1213,"open":1214,"high":1215,"low":1216,"close":1217,"volume":1218},"2026-09-07T00:00:00",5.97,6.15,5.8,5.83,30090100,{"timestamp":1220,"open":1217,"high":1217,"low":1221,"close":1221,"volume":1222},"2026-09-08T00:00:00",5.57,28796900,{"timestamp":1224,"open":1202,"high":1225,"low":1226,"close":1225,"volume":1227},"2026-09-09T00:00:00",5.94,5.41,33513700,{"timestamp":1229,"open":1208,"high":1230,"low":1231,"close":874,"volume":1232},"2026-09-10T00:00:00",6.02,5.7,22922900,{"timestamp":1234,"open":1235,"high":1200,"low":1236,"close":1221,"volume":1237},"2026-09-13T00:00:00",5.6,5.53,17978200,{"timestamp":1239,"open":1240,"high":1241,"low":897,"close":1221,"volume":1242},"2026-09-14T00:00:00",5.63,5.69,19056400,{"timestamp":1244,"open":1221,"high":869,"low":1236,"close":1225,"volume":1245},"2026-09-15T00:00:00",29645500,{"timestamp":1247,"open":869,"high":1248,"low":881,"close":1210,"volume":1249},"2026-09-16T00:00:00",6.05,28646200,{"timestamp":1251,"open":1208,"high":880,"low":1252,"close":879,"volume":1253},"2026-09-17T00:00:00",5.59,24444700,{"timestamp":1255,"open":1214,"high":1256,"low":1208,"close":869,"volume":1257},"2026-09-20T00:00:00",6.08,21535000,{"timestamp":1259,"open":880,"high":1230,"low":1260,"close":1261,"volume":1262},"2026-09-21T00:00:00",5.78,5.9,20297600,{"timestamp":1264,"open":1265,"high":12,"low":1260,"close":1266,"volume":1267},"2026-09-22T00:00:00",5.81,6.12,35998500,{"timestamp":1269,"open":1270,"high":1271,"low":1272,"close":1271,"volume":1273},"2026-09-23T00:00:00",6.13,6.3,5.95,32414900,[]]