[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f8Xzij0qX8n96tPmKTucSGmsLJbt_LKCYEwfSF15cwbY":3,"$fGBV_CHXCqiVZZYXGz-X1C40O_O4F3qiJhKnWkzElMy8":25,"$fVo0IwY-V1-GZa7ESAeDmoZ5vl8PlsMa2jSuRQbQDcKc":110},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"MGHT11","mght11","fii","Fundo Investimento Imobiliario Mogno Hoteis","FII Mogno Ht","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},12.7,-0.05,-0.39,"BRL","2026-09-25T17:10:54Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":107,"success":108,"errors":109,"limitReached":107},[27,34,37,40,43,47,50,53,56,59,62,66,69,73,77,81,85,89,92,95,99,103],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.65,"2022-10-13T00:00:00","2022-10-20T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-11T00:00:00","2022-11-21T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-12T00:00:00","2022-12-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-11T00:00:00","2023-01-18T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.8,"2023-02-10T00:00:00","2023-02-17T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-03-10T00:00:00","2023-03-17T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-04-13T00:00:00","2023-04-20T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-05-11T00:00:00","2023-05-18T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-06-13T00:00:00","2023-06-20T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-07-12T00:00:00","2023-07-19T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.6,"2023-08-10T00:00:00","2023-08-17T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-09-13T00:00:00","2023-09-20T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.5,"2023-10-11T00:00:00","2023-10-19T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.53,"2023-11-13T00:00:00","2023-11-21T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.52,"2023-12-12T00:00:00","2023-12-19T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.57,"2024-01-11T00:00:00","2024-01-18T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.51,"2024-02-14T00:00:00","2024-02-21T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-12T00:00:00","2024-03-19T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-04-10T00:00:00","2024-04-17T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},0.33,"2024-05-13T00:00:00","2024-05-20T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},0.45,"2024-06-12T00:00:00","2024-06-19T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.13,"2024-07-10T00:00:00","2024-07-17T00:00:00",null,true,[],{"items":111,"totalItens":107,"success":108,"errors":1238,"limitReached":107},[112,117,122,127,133,138,144,150,156,162,166,173,179,185,191,197,203,205,210,216,221,226,231,235,238,242,248,252,258,263,267,270,274,278,282,287,291,297,302,306,311,317,322,327,331,336,340,345,350,353,359,364,367,373,378,382,389,392,397,402,409,414,420,425,429,434,440,444,448,455,459,465,471,477,481,485,489,494,498,502,505,508,511,514,518,521,526,530,533,537,541,545,551,556,560,567,573,580,586,591,596,602,607,612,616,622,628,633,638,642,648,654,660,665,672,678,684,691,695,700,705,710,714,720,727,731,736,740,745,749,754,760,764,768,773,778,781,786,789,793,798,802,807,812,818,823,829,834,838,842,847,851,855,861,866,871,876,880,886,891,898,903,909,916,920,926,931,936,940,945,950,956,960,965,968,972,976,980,983,985,989,993,996,1000,1005,1008,1013,1016,1021,1025,1028,1031,1035,1041,1045,1050,1054,1059,1062,1066,1069,1072,1076,1080,1085,1091,1094,1098,1102,1107,1111,1114,1118,1122,1125,1129,1136,1139,1143,1145,1148,1151,1157,1161,1165,1167,1171,1174,1177,1180,1184,1187,1190,1193,1196,1199,1202,1207,1212,1217,1220,1225,1230,1234],{"timestamp":113,"open":114,"high":115,"low":114,"close":115,"volume":116},"2025-09-25T00:00:00",16.25,16.3,659,{"timestamp":118,"open":119,"high":119,"low":120,"close":120,"volume":121},"2025-09-28T00:00:00",16.68,16.39,742,{"timestamp":123,"open":115,"high":124,"low":115,"close":125,"volume":126},"2025-09-29T00:00:00",16.99,16.98,1070,{"timestamp":128,"open":129,"high":130,"low":129,"close":131,"volume":132},"2025-09-30T00:00:00",16.52,18.01,17.05,139011,{"timestamp":134,"open":131,"high":131,"low":135,"close":136,"volume":137},"2025-10-01T00:00:00",16.83,16.84,240,{"timestamp":139,"open":131,"high":140,"low":141,"close":142,"volume":143},"2025-10-02T00:00:00",17.99,16.55,17,1613,{"timestamp":145,"open":142,"high":146,"low":147,"close":148,"volume":149},"2025-10-05T00:00:00",17.93,16.96,17.02,331,{"timestamp":151,"open":152,"high":148,"low":153,"close":154,"volume":155},"2025-10-06T00:00:00",16.67,15.61,15.73,1891,{"timestamp":157,"open":158,"high":159,"low":158,"close":160,"volume":161},"2025-10-07T00:00:00",15.57,16,15.58,228,{"timestamp":163,"open":164,"high":164,"low":158,"close":160,"volume":165},"2025-10-08T00:00:00",15.95,761,{"timestamp":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-10-09T00:00:00",15.51,16.24,15.5,16.1,214,{"timestamp":174,"open":171,"high":175,"low":176,"close":177,"volume":178},"2025-10-12T00:00:00",16.27,15.82,16.2,1261,{"timestamp":180,"open":181,"high":182,"low":181,"close":183,"volume":184},"2025-10-13T00:00:00",15.56,16.36,16.17,262,{"timestamp":186,"open":187,"high":188,"low":189,"close":159,"volume":190},"2025-10-14T00:00:00",16.16,16.47,15.79,359,{"timestamp":192,"open":193,"high":194,"low":195,"close":159,"volume":196},"2025-10-15T00:00:00",16.01,16.43,15.81,357,{"timestamp":198,"open":176,"high":199,"low":200,"close":201,"volume":202},"2025-10-16T00:00:00",16.04,15.6,15.87,1948,{"timestamp":204,"open":153,"high":171,"low":153,"close":171,"volume":161},"2025-10-19T00:00:00",{"timestamp":206,"open":207,"high":208,"low":207,"close":207,"volume":209},"2025-10-20T00:00:00",15.85,16.09,90,{"timestamp":211,"open":212,"high":213,"low":200,"close":214,"volume":215},"2025-10-21T00:00:00",15.94,16.05,15.66,286,{"timestamp":217,"open":218,"high":171,"low":218,"close":219,"volume":220},"2025-10-22T00:00:00",15.71,15.96,472,{"timestamp":222,"open":223,"high":224,"low":212,"close":224,"volume":225},"2025-10-23T00:00:00",15.99,16.22,660,{"timestamp":227,"open":228,"high":229,"low":228,"close":115,"volume":230},"2025-10-26T00:00:00",15.89,16.62,617,{"timestamp":232,"open":159,"high":233,"low":159,"close":193,"volume":234},"2025-10-27T00:00:00",16.02,480,{"timestamp":236,"open":212,"high":169,"low":212,"close":193,"volume":237},"2025-10-29T00:00:00",179,{"timestamp":239,"open":159,"high":240,"low":159,"close":240,"volume":241},"2025-10-30T00:00:00",16.48,389,{"timestamp":243,"open":244,"high":244,"low":245,"close":246,"volume":247},"2025-11-02T00:00:00",16.92,16.23,16.49,572,{"timestamp":249,"open":164,"high":250,"low":164,"close":114,"volume":251},"2025-11-03T00:00:00",16.29,346,{"timestamp":253,"open":254,"high":255,"low":256,"close":245,"volume":257},"2025-11-04T00:00:00",16.26,16.86,15.72,386,{"timestamp":259,"open":120,"high":260,"low":261,"close":141,"volume":262},"2025-11-05T00:00:00",17.14,16.28,6068,{"timestamp":264,"open":224,"high":265,"low":224,"close":265,"volume":266},"2025-11-06T00:00:00",16.85,518,{"timestamp":268,"open":255,"high":255,"low":207,"close":229,"volume":269},"2025-11-09T00:00:00",2193,{"timestamp":271,"open":272,"high":272,"low":115,"close":141,"volume":273},"2025-11-10T00:00:00",16.79,325,{"timestamp":275,"open":141,"high":276,"low":183,"close":177,"volume":277},"2025-11-11T00:00:00",16.61,6543,{"timestamp":279,"open":201,"high":142,"low":201,"close":280,"volume":281},"2025-11-12T00:00:00",16.8,9952,{"timestamp":283,"open":135,"high":284,"low":224,"close":285,"volume":286},"2025-11-13T00:00:00",16.97,16.89,3712,{"timestamp":288,"open":141,"high":289,"low":114,"close":152,"volume":290},"2025-11-16T00:00:00",17.04,1882,{"timestamp":292,"open":293,"high":294,"low":293,"close":295,"volume":296},"2025-11-17T00:00:00",16.34,17.16,16.73,439,{"timestamp":298,"open":299,"high":285,"low":299,"close":300,"volume":301},"2025-11-18T00:00:00",16.51,16.72,242,{"timestamp":303,"open":285,"high":124,"low":304,"close":295,"volume":305},"2025-11-20T00:00:00",16.45,299,{"timestamp":307,"open":308,"high":147,"low":309,"close":135,"volume":310},"2025-11-23T00:00:00",16.75,16.41,447,{"timestamp":312,"open":313,"high":314,"low":313,"close":315,"volume":316},"2025-11-24T00:00:00",16.57,16.91,16.77,116,{"timestamp":318,"open":319,"high":285,"low":320,"close":285,"volume":321},"2025-11-25T00:00:00",16.71,16.7,1796,{"timestamp":323,"open":324,"high":324,"low":309,"close":325,"volume":326},"2025-11-26T00:00:00",17.49,16.78,1167,{"timestamp":328,"open":260,"high":329,"low":229,"close":131,"volume":330},"2025-11-27T00:00:00",17.54,3476,{"timestamp":332,"open":333,"high":334,"low":280,"close":280,"volume":335},"2025-11-30T00:00:00",17.41,17.82,1328,{"timestamp":337,"open":142,"high":338,"low":299,"close":135,"volume":339},"2025-12-01T00:00:00",17.84,3609,{"timestamp":341,"open":342,"high":342,"low":141,"close":343,"volume":344},"2025-12-02T00:00:00",17.8,17.03,1961,{"timestamp":346,"open":244,"high":347,"low":320,"close":348,"volume":349},"2025-12-03T00:00:00",17.39,17.32,4061,{"timestamp":351,"open":348,"high":348,"low":141,"close":142,"volume":352},"2025-12-04T00:00:00",3258,{"timestamp":354,"open":355,"high":356,"low":357,"close":265,"volume":358},"2025-12-07T00:00:00",17.01,17.61,16.76,3517,{"timestamp":360,"open":255,"high":361,"low":255,"close":362,"volume":363},"2025-12-08T00:00:00",17.89,17.29,1740,{"timestamp":365,"open":148,"high":366,"low":314,"close":366,"volume":266},"2025-12-09T00:00:00",17.68,{"timestamp":368,"open":369,"high":370,"low":285,"close":371,"volume":372},"2025-12-10T00:00:00",17.69,17.71,17.5,1853,{"timestamp":374,"open":375,"high":376,"low":124,"close":371,"volume":377},"2025-12-11T00:00:00",17.51,17.64,1956,{"timestamp":379,"open":294,"high":380,"low":355,"close":347,"volume":381},"2025-12-14T00:00:00",17.62,868,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-12-15T00:00:00",17.13,17.6,16.63,17.3,2574,{"timestamp":390,"open":387,"high":387,"low":299,"close":289,"volume":391},"2025-12-16T00:00:00",1257,{"timestamp":393,"open":394,"high":324,"low":395,"close":147,"volume":396},"2025-12-17T00:00:00",17.47,16.74,476,{"timestamp":398,"open":399,"high":400,"low":285,"close":400,"volume":401},"2025-12-18T00:00:00",17.45,20,264803,{"timestamp":403,"open":404,"high":405,"low":406,"close":407,"volume":408},"2025-12-21T00:00:00",18.04,19.94,17.08,17.92,2312,{"timestamp":410,"open":407,"high":411,"low":412,"close":411,"volume":413},"2025-12-22T00:00:00",17.97,17.34,483,{"timestamp":415,"open":416,"high":417,"low":148,"close":418,"volume":419},"2025-12-25T00:00:00",17.96,18.36,17.48,828,{"timestamp":421,"open":324,"high":422,"low":142,"close":423,"volume":424},"2025-12-28T00:00:00",17.59,17.09,665,{"timestamp":426,"open":427,"high":399,"low":427,"close":399,"volume":428},"2025-12-29T00:00:00",17.07,349,{"timestamp":430,"open":431,"high":371,"low":431,"close":432,"volume":433},"2026-01-01T00:00:00",17.1,17.37,450,{"timestamp":435,"open":436,"high":437,"low":347,"close":438,"volume":439},"2026-01-04T00:00:00",17.55,19.37,18.49,2798,{"timestamp":441,"open":442,"high":442,"low":385,"close":385,"volume":443},"2026-01-05T00:00:00",18.69,419108,{"timestamp":445,"open":356,"high":446,"low":356,"close":446,"volume":447},"2026-01-06T00:00:00",18.35,904,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-01-07T00:00:00",19.25,20.01,18.45,18.86,240405,{"timestamp":456,"open":405,"high":405,"low":457,"close":457,"volume":458},"2026-01-08T00:00:00",18.58,1115,{"timestamp":460,"open":461,"high":462,"low":356,"close":463,"volume":464},"2026-01-11T00:00:00",18.09,18.55,18.02,1292,{"timestamp":466,"open":130,"high":467,"low":468,"close":469,"volume":470},"2026-01-12T00:00:00",18.29,17.76,18.26,711,{"timestamp":472,"open":473,"high":473,"low":474,"close":475,"volume":476},"2026-01-13T00:00:00",18.97,17.2,17.27,524,{"timestamp":478,"open":362,"high":370,"low":479,"close":474,"volume":480},"2026-01-14T00:00:00",17.17,866,{"timestamp":482,"open":474,"high":418,"low":474,"close":483,"volume":484},"2026-01-15T00:00:00",17.22,245,{"timestamp":486,"open":487,"high":487,"low":474,"close":487,"volume":488},"2026-01-18T00:00:00",17.25,381,{"timestamp":490,"open":491,"high":492,"low":131,"close":260,"volume":493},"2026-01-19T00:00:00",17.23,17.38,544,{"timestamp":495,"open":427,"high":496,"low":131,"close":427,"volume":497},"2026-01-20T00:00:00",17.21,195,{"timestamp":499,"open":474,"high":500,"low":142,"close":500,"volume":501},"2026-01-21T00:00:00",17.33,1445,{"timestamp":503,"open":355,"high":362,"low":142,"close":487,"volume":504},"2026-01-22T00:00:00",683,{"timestamp":506,"open":355,"high":474,"low":142,"close":479,"volume":507},"2026-01-25T00:00:00",96,{"timestamp":509,"open":427,"high":362,"low":427,"close":491,"volume":510},"2026-01-26T00:00:00",402,{"timestamp":512,"open":474,"high":491,"low":285,"close":483,"volume":513},"2026-01-27T00:00:00",550,{"timestamp":515,"open":516,"high":427,"low":240,"close":517,"volume":305},"2026-01-28T00:00:00",16.88,16.54,{"timestamp":519,"open":308,"high":308,"low":308,"close":308,"volume":520},"2026-02-01T00:00:00",100,{"timestamp":522,"open":523,"high":427,"low":523,"close":524,"volume":525},"2026-02-02T00:00:00",16.64,16.69,339,{"timestamp":527,"open":320,"high":308,"low":528,"close":528,"volume":529},"2026-02-03T00:00:00",16.5,796,{"timestamp":531,"open":124,"high":124,"low":177,"close":120,"volume":532},"2026-02-05T00:00:00",2144,{"timestamp":534,"open":516,"high":516,"low":535,"close":535,"volume":536},"2026-02-08T00:00:00",16.03,672,{"timestamp":538,"open":535,"high":539,"low":164,"close":164,"volume":540},"2026-02-09T00:00:00",16.44,347,{"timestamp":542,"open":543,"high":194,"low":164,"close":164,"volume":544},"2026-02-10T00:00:00",16.11,278,{"timestamp":546,"open":535,"high":547,"low":548,"close":549,"volume":550},"2026-02-11T00:00:00",16.35,15.9,15.91,264,{"timestamp":552,"open":549,"high":159,"low":553,"close":554,"volume":555},"2026-02-12T00:00:00",15.03,15.3,1088,{"timestamp":557,"open":554,"high":219,"low":558,"close":554,"volume":559},"2026-02-17T00:00:00",15.02,239,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-02-18T00:00:00",14.99,15.93,14.44,15,1117,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":504},"2026-02-19T00:00:00",14.7,15.48,14.4,14.46,{"timestamp":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2026-02-22T00:00:00",14.56,15.46,14.51,15.29,329,{"timestamp":581,"open":582,"high":582,"low":583,"close":584,"volume":585},"2026-02-23T00:00:00",15.37,14.68,15.28,165,{"timestamp":587,"open":588,"high":589,"low":590,"close":565,"volume":241},"2026-02-24T00:00:00",14.95,15.21,14.61,{"timestamp":592,"open":569,"high":593,"low":594,"close":588,"volume":595},"2026-02-25T00:00:00",15.42,14.5,509,{"timestamp":597,"open":598,"high":599,"low":571,"close":600,"volume":601},"2026-02-26T00:00:00",14.96,15.44,14.98,516,{"timestamp":603,"open":588,"high":588,"low":604,"close":605,"volume":606},"2026-03-01T00:00:00",14.69,14.74,315,{"timestamp":608,"open":609,"high":610,"low":609,"close":593,"volume":611},"2026-03-02T00:00:00",14.47,15.8,795,{"timestamp":613,"open":593,"high":593,"low":614,"close":569,"volume":615},"2026-03-03T00:00:00",14.14,985,{"timestamp":617,"open":618,"high":618,"low":619,"close":620,"volume":621},"2026-03-04T00:00:00",15.78,14.15,14.97,441,{"timestamp":623,"open":620,"high":624,"low":625,"close":626,"volume":627},"2026-03-05T00:00:00",15.18,14.17,14.72,222,{"timestamp":629,"open":630,"high":588,"low":625,"close":631,"volume":632},"2026-03-08T00:00:00",14.42,14.84,45,{"timestamp":634,"open":625,"high":635,"low":636,"close":594,"volume":637},"2026-03-09T00:00:00",14.79,14,710,{"timestamp":639,"open":636,"high":609,"low":636,"close":640,"volume":641},"2026-03-10T00:00:00",14.3,462,{"timestamp":643,"open":636,"high":644,"low":645,"close":646,"volume":647},"2026-03-11T00:00:00",14.01,13.5,13.88,695,{"timestamp":649,"open":650,"high":650,"low":651,"close":652,"volume":653},"2026-03-12T00:00:00",14.37,13.6,13.95,212,{"timestamp":655,"open":651,"high":656,"low":657,"close":658,"volume":659},"2026-03-15T00:00:00",13.79,13.01,13.74,1662,{"timestamp":661,"open":658,"high":658,"low":662,"close":663,"volume":664},"2026-03-16T00:00:00",13.44,13.7,180,{"timestamp":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2026-03-18T00:00:00",13.13,13.64,12,12.93,2953,{"timestamp":673,"open":674,"high":675,"low":676,"close":675,"volume":677},"2026-03-19T00:00:00",12.91,13.51,12.81,3398,{"timestamp":679,"open":680,"high":668,"low":681,"close":682,"volume":683},"2026-03-22T00:00:00",13.23,12.39,13,294,{"timestamp":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2026-03-23T00:00:00",12.87,13.42,12.75,13.1,103,{"timestamp":692,"open":662,"high":662,"low":693,"close":686,"volume":694},"2026-03-24T00:00:00",12.26,1966,{"timestamp":696,"open":697,"high":698,"low":697,"close":676,"volume":699},"2026-03-25T00:00:00",12.33,12.86,225,{"timestamp":701,"open":676,"high":676,"low":702,"close":703,"volume":704},"2026-03-26T00:00:00",12.57,12.66,154,{"timestamp":706,"open":707,"high":698,"low":707,"close":708,"volume":709},"2026-03-29T00:00:00",12.4,12.84,1377,{"timestamp":711,"open":662,"high":662,"low":712,"close":682,"volume":713},"2026-03-30T00:00:00",12.71,492,{"timestamp":715,"open":716,"high":662,"low":717,"close":718,"volume":719},"2026-03-31T00:00:00",13.02,12.77,12.99,324,{"timestamp":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-04-01T00:00:00",12.8,13.04,12.59,12.6,102,{"timestamp":728,"open":725,"high":687,"low":729,"close":686,"volume":730},"2026-04-05T00:00:00",12.5,741,{"timestamp":732,"open":670,"high":670,"low":733,"close":734,"volume":735},"2026-04-06T00:00:00",12.34,12.69,996,{"timestamp":737,"open":738,"high":725,"low":738,"close":729,"volume":739},"2026-04-07T00:00:00",12.36,156,{"timestamp":741,"open":733,"high":742,"low":733,"close":743,"volume":744},"2026-04-08T00:00:00",12.58,12.49,1057,{"timestamp":746,"open":747,"high":722,"low":747,"close":703,"volume":748},"2026-04-09T00:00:00",12.35,705,{"timestamp":750,"open":751,"high":752,"low":707,"close":752,"volume":753},"2026-04-12T00:00:00",12.45,12.79,772,{"timestamp":755,"open":756,"high":757,"low":758,"close":758,"volume":759},"2026-04-13T00:00:00",12.72,12.74,12.48,291,{"timestamp":761,"open":751,"high":762,"low":738,"close":729,"volume":763},"2026-04-14T00:00:00",12.53,308,{"timestamp":765,"open":729,"high":729,"low":738,"close":766,"volume":767},"2026-04-15T00:00:00",12.37,506,{"timestamp":769,"open":770,"high":771,"low":770,"close":747,"volume":772},"2026-04-16T00:00:00",12.13,12.44,166,{"timestamp":774,"open":775,"high":697,"low":669,"close":776,"volume":777},"2026-04-19T00:00:00",12.11,12.04,814,{"timestamp":779,"open":669,"high":722,"low":669,"close":725,"volume":780},"2026-04-21T00:00:00",3324,{"timestamp":782,"open":12,"high":12,"low":783,"close":784,"volume":785},"2026-04-22T00:00:00",12.3,12.43,62,{"timestamp":787,"open":771,"high":758,"low":771,"close":751,"volume":788},"2026-04-23T00:00:00",216,{"timestamp":790,"open":783,"high":791,"low":783,"close":791,"volume":792},"2026-04-26T00:00:00",12.67,1896,{"timestamp":794,"open":795,"high":724,"low":795,"close":796,"volume":797},"2026-04-27T00:00:00",12.41,12.52,75,{"timestamp":799,"open":796,"high":800,"low":758,"close":725,"volume":801},"2026-04-28T00:00:00",12.65,1376,{"timestamp":803,"open":800,"high":804,"low":805,"close":725,"volume":806},"2026-04-29T00:00:00",13.49,12.54,3456,{"timestamp":808,"open":809,"high":810,"low":669,"close":708,"volume":811},"2026-05-03T00:00:00",12.38,13.08,1380,{"timestamp":813,"open":814,"high":814,"low":815,"close":816,"volume":817},"2026-05-04T00:00:00",13.15,11.89,11.9,2363,{"timestamp":819,"open":820,"high":783,"low":821,"close":669,"volume":822},"2026-05-05T00:00:00",12.23,11.98,300,{"timestamp":824,"open":825,"high":826,"low":827,"close":828,"volume":559},"2026-05-06T00:00:00",12.14,12.24,12.01,12.19,{"timestamp":830,"open":831,"high":831,"low":832,"close":832,"volume":833},"2026-05-07T00:00:00",12.32,11.95,412,{"timestamp":835,"open":836,"high":825,"low":832,"close":832,"volume":837},"2026-05-10T00:00:00",11.96,798,{"timestamp":839,"open":832,"high":827,"low":840,"close":840,"volume":841},"2026-05-11T00:00:00",11.8,1381,{"timestamp":843,"open":840,"high":844,"low":845,"close":844,"volume":846},"2026-05-12T00:00:00",11.86,11.76,843,{"timestamp":848,"open":849,"high":805,"low":849,"close":751,"volume":850},"2026-05-13T00:00:00",11.81,464,{"timestamp":852,"open":853,"high":853,"low":816,"close":816,"volume":854},"2026-05-14T00:00:00",12.2,1084,{"timestamp":856,"open":857,"high":857,"low":858,"close":859,"volume":860},"2026-05-17T00:00:00",11.92,11.42,11.5,422,{"timestamp":862,"open":863,"high":864,"low":863,"close":863,"volume":865},"2026-05-18T00:00:00",11.48,11.59,840,{"timestamp":867,"open":863,"high":868,"low":858,"close":869,"volume":870},"2026-05-19T00:00:00",11.88,11.55,111,{"timestamp":872,"open":873,"high":844,"low":874,"close":874,"volume":875},"2026-05-20T00:00:00",11.85,11.43,138,{"timestamp":877,"open":858,"high":858,"low":878,"close":878,"volume":879},"2026-05-21T00:00:00",11.4,82,{"timestamp":881,"open":882,"high":883,"low":884,"close":859,"volume":885},"2026-05-24T00:00:00",11.17,11.56,10.94,592,{"timestamp":887,"open":888,"high":816,"low":889,"close":889,"volume":890},"2026-05-25T00:00:00",11.27,11.01,1375,{"timestamp":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2026-05-26T00:00:00",11.02,11.39,10.78,10.82,1602,{"timestamp":899,"open":896,"high":900,"low":896,"close":901,"volume":902},"2026-05-27T00:00:00",11.77,11.3,2551,{"timestamp":904,"open":840,"high":905,"low":906,"close":907,"volume":908},"2026-05-28T00:00:00",12.06,11,11.29,4022,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2026-05-31T00:00:00",11.19,11.2,10.9,11.15,255,{"timestamp":917,"open":918,"high":844,"low":895,"close":895,"volume":919},"2026-06-01T00:00:00",11.28,507,{"timestamp":921,"open":922,"high":923,"low":924,"close":924,"volume":925},"2026-06-02T00:00:00",10.71,10.86,10.6,258,{"timestamp":927,"open":922,"high":928,"low":929,"close":930,"volume":544},"2026-06-04T00:00:00",10.96,10.5,10.53,{"timestamp":932,"open":930,"high":933,"low":929,"close":934,"volume":935},"2026-06-07T00:00:00",11.24,10.61,4548,{"timestamp":937,"open":906,"high":815,"low":906,"close":938,"volume":939},"2026-06-08T00:00:00",11.6,2986,{"timestamp":941,"open":938,"high":938,"low":942,"close":943,"volume":944},"2026-06-09T00:00:00",11.22,11.26,1476,{"timestamp":946,"open":947,"high":816,"low":906,"close":948,"volume":949},"2026-06-10T00:00:00",11.38,11.37,1420,{"timestamp":951,"open":952,"high":953,"low":954,"close":954,"volume":955},"2026-06-11T00:00:00",11.7,11.72,11.52,651,{"timestamp":957,"open":958,"high":873,"low":859,"close":873,"volume":959},"2026-06-14T00:00:00",11.64,333,{"timestamp":961,"open":962,"high":963,"low":962,"close":907,"volume":964},"2026-06-15T00:00:00",11.23,11.97,3053,{"timestamp":966,"open":967,"high":918,"low":967,"close":911,"volume":28},"2026-06-16T00:00:00",11.13,{"timestamp":969,"open":970,"high":698,"low":970,"close":853,"volume":971},"2026-06-17T00:00:00",11.25,1181,{"timestamp":973,"open":853,"high":974,"low":853,"close":853,"volume":975},"2026-06-18T00:00:00",12.21,311,{"timestamp":977,"open":853,"high":978,"low":853,"close":826,"volume":979},"2026-06-21T00:00:00",12.82,650,{"timestamp":981,"open":693,"high":982,"low":693,"close":693,"volume":305},"2026-06-22T00:00:00",12.76,{"timestamp":984,"open":693,"high":693,"low":693,"close":693,"volume":159},"2026-06-23T00:00:00",{"timestamp":986,"open":783,"high":987,"low":783,"close":783,"volume":988},"2026-06-24T00:00:00",12.31,976,{"timestamp":990,"open":783,"high":987,"low":693,"close":991,"volume":992},"2026-06-25T00:00:00",12.27,925,{"timestamp":994,"open":693,"high":693,"low":905,"close":905,"volume":995},"2026-06-28T00:00:00",274,{"timestamp":997,"open":743,"high":718,"low":998,"close":718,"volume":999},"2026-06-29T00:00:00",12.16,401,{"timestamp":1001,"open":718,"high":718,"low":1002,"close":1003,"volume":1004},"2026-06-30T00:00:00",12.12,12.15,158,{"timestamp":1006,"open":1003,"high":688,"low":905,"close":905,"volume":1007},"2026-07-01T00:00:00",279,{"timestamp":1009,"open":1010,"high":1011,"low":912,"close":1012,"volume":788},"2026-07-02T00:00:00",12.07,12.1,11.31,{"timestamp":1014,"open":858,"high":826,"low":858,"close":840,"volume":1015},"2026-07-05T00:00:00",263,{"timestamp":1017,"open":883,"high":1018,"low":883,"close":1019,"volume":1020},"2026-07-06T00:00:00",13.46,13.2,34919,{"timestamp":1022,"open":1023,"high":1023,"low":840,"close":844,"volume":1024},"2026-07-07T00:00:00",13.43,32,{"timestamp":1026,"open":844,"high":844,"low":840,"close":840,"volume":1027},"2026-07-08T00:00:00",0,{"timestamp":1029,"open":669,"high":827,"low":669,"close":669,"volume":1030},"2026-07-09T00:00:00",99,{"timestamp":1032,"open":845,"high":1033,"low":845,"close":900,"volume":1034},"2026-07-12T00:00:00",11.78,899,{"timestamp":1036,"open":1037,"high":1038,"low":1039,"close":863,"volume":1040},"2026-07-13T00:00:00",11.53,12.08,11.45,852,{"timestamp":1042,"open":1043,"high":1011,"low":1043,"close":1011,"volume":1044},"2026-07-14T00:00:00",11.46,461,{"timestamp":1046,"open":820,"high":820,"low":1047,"close":1048,"volume":1049},"2026-07-15T00:00:00",12.03,12.09,107,{"timestamp":1051,"open":1048,"high":1048,"low":1052,"close":776,"volume":1053},"2026-07-16T00:00:00",11.99,115,{"timestamp":1055,"open":1056,"high":1048,"low":1057,"close":1010,"volume":1058},"2026-07-19T00:00:00",11.79,11.51,319,{"timestamp":1060,"open":733,"high":733,"low":864,"close":864,"volume":1061},"2026-07-20T00:00:00",6,{"timestamp":1063,"open":864,"high":938,"low":1064,"close":1064,"volume":1065},"2026-07-21T00:00:00",11.58,144,{"timestamp":1067,"open":864,"high":952,"low":864,"close":952,"volume":1068},"2026-07-22T00:00:00",8122,{"timestamp":1070,"open":864,"high":952,"low":864,"close":952,"volume":1071},"2026-07-23T00:00:00",5235,{"timestamp":1073,"open":1074,"high":1074,"low":878,"close":878,"volume":1075},"2026-07-26T00:00:00",11.82,336,{"timestamp":1077,"open":1078,"high":1074,"low":1078,"close":1074,"volume":1079},"2026-07-27T00:00:00",11.36,178,{"timestamp":1081,"open":1082,"high":1082,"low":1083,"close":1083,"volume":1084},"2026-07-28T00:00:00",11.94,9.99,6724,{"timestamp":1086,"open":1087,"high":1088,"low":1089,"close":1088,"volume":1090},"2026-07-29T00:00:00",10.1,11.61,10.02,2529,{"timestamp":1092,"open":1088,"high":849,"low":864,"close":849,"volume":1093},"2026-07-30T00:00:00",1142,{"timestamp":1095,"open":1096,"high":1056,"low":924,"close":1033,"volume":1097},"2026-08-02T00:00:00",11.57,1141,{"timestamp":1099,"open":1100,"high":900,"low":1100,"close":912,"volume":1101},"2026-08-03T00:00:00",10.04,77,{"timestamp":1103,"open":906,"high":1104,"low":1105,"close":1104,"volume":1106},"2026-08-04T00:00:00",11.69,10.68,487,{"timestamp":1108,"open":1109,"high":1109,"low":938,"close":958,"volume":1110},"2026-08-05T00:00:00",11.74,231,{"timestamp":1112,"open":1113,"high":1104,"low":1113,"close":864,"volume":1061},"2026-08-06T00:00:00",10.55,{"timestamp":1115,"open":1116,"high":776,"low":924,"close":1047,"volume":1117},"2026-08-09T00:00:00",10.62,1418,{"timestamp":1119,"open":1105,"high":1033,"low":1105,"close":1120,"volume":1121},"2026-08-10T00:00:00",11.65,59,{"timestamp":1123,"open":1124,"high":1124,"low":1124,"close":1124,"volume":33},"2026-08-11T00:00:00",11.41,{"timestamp":1126,"open":1127,"high":816,"low":1127,"close":816,"volume":1128},"2026-08-12T00:00:00",10.67,1010,{"timestamp":1130,"open":1131,"high":1132,"low":1133,"close":1134,"volume":1135},"2026-08-13T00:00:00",10.76,11.49,10.7,10.95,519,{"timestamp":1137,"open":884,"high":928,"low":884,"close":884,"volume":1138},"2026-08-16T00:00:00",409,{"timestamp":1140,"open":1141,"high":894,"low":1141,"close":894,"volume":1142},"2026-08-17T00:00:00",10.75,211,{"timestamp":1144,"open":894,"high":894,"low":894,"close":894,"volume":1027},"2026-08-18T00:00:00",{"timestamp":1146,"open":894,"high":894,"low":1147,"close":1147,"volume":1061},"2026-08-19T00:00:00",11.32,{"timestamp":1149,"open":1147,"high":1147,"low":906,"close":1147,"volume":1150},"2026-08-20T00:00:00",722,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":906,"volume":1156},"2026-08-23T00:00:00",11.09,11.35,10.84,984,{"timestamp":1158,"open":906,"high":669,"low":906,"close":1159,"volume":1160},"2026-08-24T00:00:00",11.06,3819,{"timestamp":1162,"open":1163,"high":836,"low":1159,"close":840,"volume":1164},"2026-08-25T00:00:00",11.11,523,{"timestamp":1166,"open":883,"high":840,"low":914,"close":900,"volume":664},"2026-08-26T00:00:00",{"timestamp":1168,"open":1169,"high":873,"low":882,"close":873,"volume":1170},"2026-08-27T00:00:00",11.75,2403,{"timestamp":1172,"open":1088,"high":816,"low":1012,"close":948,"volume":1173},"2026-08-30T00:00:00",297,{"timestamp":1175,"open":914,"high":669,"low":914,"close":1052,"volume":1176},"2026-08-31T00:00:00",404,{"timestamp":1178,"open":669,"high":827,"low":962,"close":827,"volume":1179},"2026-09-01T00:00:00",3,{"timestamp":1181,"open":845,"high":845,"low":878,"close":1182,"volume":1183},"2026-09-02T00:00:00",11.44,1393,{"timestamp":1185,"open":1096,"high":776,"low":859,"close":1169,"volume":1186},"2026-09-03T00:00:00",290,{"timestamp":1188,"open":1109,"high":770,"low":1057,"close":900,"volume":1189},"2026-09-07T00:00:00",500,{"timestamp":1191,"open":1002,"high":783,"low":1011,"close":1011,"volume":1192},"2026-09-08T00:00:00",305,{"timestamp":1194,"open":1011,"high":707,"low":1052,"close":707,"volume":1195},"2026-09-09T00:00:00",973,{"timestamp":1197,"open":707,"high":762,"low":669,"close":729,"volume":1198},"2026-09-10T00:00:00",2384,{"timestamp":1200,"open":729,"high":729,"low":1082,"close":669,"volume":1201},"2026-09-13T00:00:00",206,{"timestamp":1203,"open":805,"high":1204,"low":1205,"close":796,"volume":1206},"2026-09-14T00:00:00",13.19,12.05,1540,{"timestamp":1208,"open":796,"high":1209,"low":729,"close":1210,"volume":1211},"2026-09-15T00:00:00",13.06,12.51,277,{"timestamp":1213,"open":718,"high":1214,"low":1215,"close":1019,"volume":1216},"2026-09-16T00:00:00",13.41,12.9,1019,{"timestamp":1218,"open":1204,"high":1204,"low":725,"close":791,"volume":1219},"2026-09-17T00:00:00",73,{"timestamp":1221,"open":791,"high":1222,"low":1223,"close":1222,"volume":1224},"2026-09-20T00:00:00",12.73,12.55,91,{"timestamp":1226,"open":1227,"high":1228,"low":1048,"close":729,"volume":1229},"2026-09-21T00:00:00",13.18,13.37,4789,{"timestamp":1231,"open":1232,"high":814,"low":725,"close":667,"volume":1233},"2026-09-22T00:00:00",13.14,128,{"timestamp":1235,"open":1236,"high":1236,"low":688,"close":688,"volume":1237},"2026-09-23T00:00:00",12.85,55,[]]