[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f0KM3uRXjHcZgHcd_nmC0T1BNe9IANpmn4zWXEZBcqYM":3,"$fS4Z5_rU1xkXcPhKdQrnYTB15jl6WmtEHYBaIz-LMFgk":25,"$fjTaXWtj7iSZPBpGkB_HfVAEshQItRPha5ZUvrZwDXZ0":195},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KCRE11","kcre11","fii","Kinea Creditas Fundo de Investimento Imobiliário FII","FII Kinea Cr","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.58,0.12,1.4184,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":192,"success":193,"errors":194,"limitReached":192},[27,34,37,41,45,49,53,57,61,65,69,73,77,81,85,88,92,95,98,102,106,109,112,115,118,121,124,127,130,133,136,139,142,146,149,152,155,158,161,164,167,170,173,176,179,182,186,189],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.035,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.051,"2022-11-30T00:00:00","2022-12-13T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.061,"2022-12-29T00:00:00","2023-01-12T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.108,"2023-01-31T00:00:00","2023-02-13T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},0.087,"2023-02-28T00:00:00","2023-03-13T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.135,"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":55,"comDate":59,"paymentDate":60,"status":33},0.102,"2023-04-28T00:00:00","2023-05-12T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.147,"2023-05-31T00:00:00","2023-06-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},0.11,"2023-06-30T00:00:00","2023-07-13T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.09,"2023-07-31T00:00:00","2023-08-11T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.08,"2023-08-31T00:00:00","2023-09-14T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.057,"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.085,"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2023-11-30T00:00:00","2023-12-13T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},0.081,"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-02-29T00:00:00","2024-03-13T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},0.1,"2024-03-28T00:00:00","2024-04-11T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},0.116,"2024-04-30T00:00:00","2024-05-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-05-31T00:00:00","2024-06-13T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-07-31T00:00:00","2024-08-13T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-08-30T00:00:00","2024-09-12T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-10-31T00:00:00","2024-11-13T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-01-31T00:00:00","2025-02-13T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-02-28T00:00:00","2025-03-17T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-04-30T00:00:00","2025-05-14T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.14,"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-07-31T00:00:00","2025-08-13T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-08-29T00:00:00","2025-09-11T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-09-30T00:00:00","2025-10-13T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-10-31T00:00:00","2025-11-13T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-11-28T00:00:00","2025-12-11T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":28,"category":29,"amount":99,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":28,"category":29,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},0.13,"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},"2026-07-31T00:00:00","2026-08-13T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},"2026-08-31T00:00:00","2026-09-14T00:00:00",null,true,[],{"items":196,"totalItens":192,"success":193,"errors":1026,"limitReached":192},[197,203,207,213,218,221,225,229,233,237,240,245,247,251,255,258,263,266,269,272,275,278,282,287,291,294,297,300,304,308,311,315,319,322,324,327,331,334,337,340,343,346,349,352,355,358,361,364,367,371,374,377,380,382,385,388,391,394,397,401,405,411,417,423,427,433,438,442,446,450,453,458,463,467,473,476,479,482,486,490,494,498,501,504,507,510,513,516,519,522,525,528,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,582,585,588,591,594,597,600,603,607,610,613,616,619,621,624,629,632,636,641,646,651,658,662,667,672,676,680,685,689,692,695,700,705,709,714,717,720,724,728,732,735,738,740,743,746,749,752,755,758,761,764,767,770,773,776,780,784,788,791,794,798,801,804,807,811,814,817,822,825,828,831,834,837,840,842,845,848,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,915,918,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,972,974,977,980,983,986,989,992,995,998,1001,1005,1008,1011,1014,1017,1020,1023],{"timestamp":198,"open":12,"high":199,"low":200,"close":201,"volume":202},"2025-09-28T00:00:00",8.64,8.49,8.6,133127,{"timestamp":204,"open":201,"high":205,"low":201,"close":201,"volume":206},"2025-09-29T00:00:00",8.63,16227,{"timestamp":156,"open":208,"high":209,"low":210,"close":211,"volume":212},8.5,8.54,8.48,8.51,34357,{"timestamp":214,"open":209,"high":209,"low":215,"close":216,"volume":217},"2025-10-01T00:00:00",8.4,8.45,60374,{"timestamp":219,"open":216,"high":216,"low":215,"close":216,"volume":220},"2025-10-02T00:00:00",58800,{"timestamp":222,"open":216,"high":200,"low":215,"close":223,"volume":224},"2025-10-05T00:00:00",8.43,119174,{"timestamp":226,"open":227,"high":223,"low":215,"close":223,"volume":228},"2025-10-06T00:00:00",8.42,51747,{"timestamp":230,"open":227,"high":223,"low":231,"close":223,"volume":232},"2025-10-07T00:00:00",8.38,51537,{"timestamp":234,"open":210,"high":210,"low":235,"close":227,"volume":236},"2025-10-08T00:00:00",8.39,39255,{"timestamp":238,"open":227,"high":223,"low":231,"close":235,"volume":239},"2025-10-09T00:00:00",41253,{"timestamp":241,"open":227,"high":242,"low":243,"close":216,"volume":244},"2025-10-12T00:00:00",8.46,8.41,49702,{"timestamp":157,"open":216,"high":210,"low":243,"close":227,"volume":246},40456,{"timestamp":248,"open":242,"high":209,"low":249,"close":209,"volume":250},"2025-10-14T00:00:00",8.44,21520,{"timestamp":252,"open":209,"high":253,"low":211,"close":12,"volume":254},"2025-10-15T00:00:00",8.59,41271,{"timestamp":256,"open":253,"high":253,"low":211,"close":209,"volume":257},"2025-10-16T00:00:00",13252,{"timestamp":259,"open":260,"high":261,"low":209,"close":12,"volume":262},"2025-10-19T00:00:00",8.55,8.61,29267,{"timestamp":264,"open":260,"high":261,"low":260,"close":261,"volume":265},"2025-10-20T00:00:00",26077,{"timestamp":267,"open":201,"high":199,"low":200,"close":208,"volume":268},"2025-10-21T00:00:00",74261,{"timestamp":270,"open":209,"high":260,"low":243,"close":211,"volume":271},"2025-10-22T00:00:00",238746,{"timestamp":273,"open":208,"high":208,"low":227,"close":223,"volume":274},"2025-10-23T00:00:00",271578,{"timestamp":276,"open":200,"high":200,"low":227,"close":216,"volume":277},"2025-10-26T00:00:00",127104,{"timestamp":279,"open":210,"high":210,"low":227,"close":280,"volume":281},"2025-10-27T00:00:00",8.47,84259,{"timestamp":283,"open":284,"high":260,"low":284,"close":285,"volume":286},"2025-10-29T00:00:00",8.52,8.53,28438,{"timestamp":288,"open":285,"high":289,"low":284,"close":209,"volume":290},"2025-10-30T00:00:00",8.57,37250,{"timestamp":292,"open":216,"high":216,"low":231,"close":215,"volume":293},"2025-11-02T00:00:00",60567,{"timestamp":295,"open":227,"high":216,"low":215,"close":227,"volume":296},"2025-11-03T00:00:00",33505,{"timestamp":298,"open":216,"high":242,"low":215,"close":215,"volume":299},"2025-11-04T00:00:00",32220,{"timestamp":301,"open":223,"high":223,"low":302,"close":231,"volume":303},"2025-11-05T00:00:00",8.33,80309,{"timestamp":305,"open":235,"high":223,"low":306,"close":223,"volume":307},"2025-11-06T00:00:00",8.37,19764,{"timestamp":309,"open":223,"high":249,"low":235,"close":235,"volume":310},"2025-11-09T00:00:00",37706,{"timestamp":312,"open":249,"high":249,"low":313,"close":231,"volume":314},"2025-11-10T00:00:00",8.36,56772,{"timestamp":316,"open":235,"high":215,"low":317,"close":317,"volume":318},"2025-11-11T00:00:00",8.35,34775,{"timestamp":320,"open":235,"high":215,"low":317,"close":306,"volume":321},"2025-11-12T00:00:00",29869,{"timestamp":160,"open":306,"high":215,"low":317,"close":235,"volume":323},48186,{"timestamp":325,"open":231,"high":235,"low":317,"close":306,"volume":326},"2025-11-16T00:00:00",50309,{"timestamp":328,"open":313,"high":235,"low":329,"close":329,"volume":330},"2025-11-17T00:00:00",8.34,58136,{"timestamp":332,"open":329,"high":231,"low":329,"close":306,"volume":333},"2025-11-18T00:00:00",25206,{"timestamp":335,"open":231,"high":235,"low":317,"close":235,"volume":336},"2025-11-20T00:00:00",27531,{"timestamp":338,"open":235,"high":216,"low":231,"close":243,"volume":339},"2025-11-23T00:00:00",57458,{"timestamp":341,"open":227,"high":208,"low":231,"close":249,"volume":342},"2025-11-24T00:00:00",64752,{"timestamp":344,"open":210,"high":211,"low":306,"close":243,"volume":345},"2025-11-25T00:00:00",130549,{"timestamp":347,"open":216,"high":200,"low":227,"close":200,"volume":348},"2025-11-26T00:00:00",29941,{"timestamp":350,"open":200,"high":284,"low":243,"close":208,"volume":351},"2025-11-27T00:00:00",81031,{"timestamp":353,"open":210,"high":210,"low":215,"close":216,"volume":354},"2025-11-30T00:00:00",45997,{"timestamp":356,"open":216,"high":210,"low":231,"close":243,"volume":357},"2025-12-01T00:00:00",82894,{"timestamp":359,"open":243,"high":249,"low":235,"close":215,"volume":360},"2025-12-02T00:00:00",71330,{"timestamp":362,"open":216,"high":200,"low":227,"close":210,"volume":363},"2025-12-03T00:00:00",35525,{"timestamp":365,"open":208,"high":285,"low":249,"close":208,"volume":366},"2025-12-04T00:00:00",57969,{"timestamp":368,"open":369,"high":289,"low":216,"close":289,"volume":370},"2025-12-07T00:00:00",8.56,76235,{"timestamp":372,"open":289,"high":289,"low":210,"close":210,"volume":373},"2025-12-08T00:00:00",27075,{"timestamp":375,"open":284,"high":285,"low":242,"close":242,"volume":376},"2025-12-09T00:00:00",46815,{"timestamp":378,"open":242,"high":284,"low":249,"close":249,"volume":379},"2025-12-10T00:00:00",45446,{"timestamp":163,"open":216,"high":260,"low":216,"close":200,"volume":381},29654,{"timestamp":383,"open":209,"high":369,"low":210,"close":208,"volume":384},"2025-12-14T00:00:00",36646,{"timestamp":386,"open":284,"high":260,"low":280,"close":280,"volume":387},"2025-12-15T00:00:00",60975,{"timestamp":389,"open":285,"high":260,"low":216,"close":200,"volume":390},"2025-12-16T00:00:00",95598,{"timestamp":392,"open":284,"high":284,"low":280,"close":210,"volume":393},"2025-12-17T00:00:00",37849,{"timestamp":395,"open":208,"high":12,"low":280,"close":12,"volume":396},"2025-12-18T00:00:00",66206,{"timestamp":398,"open":253,"high":399,"low":260,"close":261,"volume":400},"2025-12-21T00:00:00",8.62,72851,{"timestamp":402,"open":253,"high":403,"low":253,"close":403,"volume":404},"2025-12-22T00:00:00",8.75,54420,{"timestamp":406,"open":403,"high":407,"low":408,"close":409,"volume":410},"2025-12-25T00:00:00",8.84,8.66,8.81,139387,{"timestamp":412,"open":413,"high":414,"low":415,"close":407,"volume":416},"2025-12-28T00:00:00",8.82,8.89,8.76,37459,{"timestamp":418,"open":419,"high":419,"low":420,"close":421,"volume":422},"2025-12-29T00:00:00",8.85,8.77,8.79,40560,{"timestamp":424,"open":261,"high":425,"low":285,"close":408,"volume":426},"2026-01-01T00:00:00",8.69,38458,{"timestamp":428,"open":429,"high":419,"low":430,"close":431,"volume":432},"2026-01-04T00:00:00",8.74,8.68,8.73,49074,{"timestamp":434,"open":409,"high":435,"low":436,"close":415,"volume":437},"2026-01-05T00:00:00",8.9,8.72,423258,{"timestamp":439,"open":440,"high":407,"low":403,"close":440,"volume":441},"2026-01-06T00:00:00",8.78,28931,{"timestamp":443,"open":415,"high":444,"low":429,"close":421,"volume":445},"2026-01-07T00:00:00",8.83,58454,{"timestamp":447,"open":448,"high":413,"low":431,"close":440,"volume":449},"2026-01-08T00:00:00",8.8,35030,{"timestamp":451,"open":448,"high":407,"low":429,"close":420,"volume":452},"2026-01-11T00:00:00",53007,{"timestamp":454,"open":448,"high":455,"low":448,"close":456,"volume":457},"2026-01-12T00:00:00",9.05,8.97,102243,{"timestamp":459,"open":460,"high":455,"low":419,"close":461,"volume":462},"2026-01-13T00:00:00",8.95,8.86,59467,{"timestamp":166,"open":456,"high":464,"low":419,"close":465,"volume":466},8.98,8.93,62526,{"timestamp":468,"open":469,"high":470,"low":471,"close":460,"volume":472},"2026-01-15T00:00:00",8.96,9,8.88,65831,{"timestamp":474,"open":456,"high":456,"low":461,"close":461,"volume":475},"2026-01-18T00:00:00",72428,{"timestamp":477,"open":460,"high":460,"low":471,"close":435,"volume":478},"2026-01-19T00:00:00",73921,{"timestamp":480,"open":465,"high":465,"low":409,"close":419,"volume":481},"2026-01-20T00:00:00",165697,{"timestamp":483,"open":419,"high":435,"low":419,"close":484,"volume":485},"2026-01-21T00:00:00",8.87,63114,{"timestamp":487,"open":484,"high":488,"low":461,"close":471,"volume":489},"2026-01-22T00:00:00",8.92,73324,{"timestamp":491,"open":414,"high":465,"low":471,"close":492,"volume":493},"2026-01-25T00:00:00",8.91,81930,{"timestamp":495,"open":465,"high":496,"low":419,"close":471,"volume":497},"2026-01-26T00:00:00",8.94,77104,{"timestamp":499,"open":488,"high":488,"low":419,"close":471,"volume":500},"2026-01-27T00:00:00",53677,{"timestamp":502,"open":492,"high":465,"low":419,"close":435,"volume":503},"2026-01-28T00:00:00",98097,{"timestamp":505,"open":407,"high":484,"low":444,"close":419,"volume":506},"2026-02-01T00:00:00",26080,{"timestamp":508,"open":419,"high":414,"low":407,"close":407,"volume":509},"2026-02-02T00:00:00",27123,{"timestamp":511,"open":419,"high":484,"low":407,"close":407,"volume":512},"2026-02-03T00:00:00",55995,{"timestamp":514,"open":413,"high":419,"low":440,"close":421,"volume":515},"2026-02-05T00:00:00",82623,{"timestamp":517,"open":444,"high":444,"low":403,"close":421,"volume":518},"2026-02-08T00:00:00",60833,{"timestamp":520,"open":440,"high":413,"low":420,"close":413,"volume":521},"2026-02-09T00:00:00",65770,{"timestamp":523,"open":461,"high":461,"low":420,"close":420,"volume":524},"2026-02-10T00:00:00",62786,{"timestamp":526,"open":461,"high":461,"low":420,"close":448,"volume":527},"2026-02-11T00:00:00",39690,{"timestamp":169,"open":461,"high":461,"low":421,"close":413,"volume":529},31207,{"timestamp":531,"open":444,"high":444,"low":440,"close":444,"volume":532},"2026-02-17T00:00:00",30948,{"timestamp":534,"open":419,"high":419,"low":448,"close":444,"volume":535},"2026-02-18T00:00:00",65574,{"timestamp":537,"open":461,"high":461,"low":448,"close":407,"volume":538},"2026-02-19T00:00:00",81983,{"timestamp":540,"open":419,"high":484,"low":409,"close":461,"volume":541},"2026-02-22T00:00:00",41181,{"timestamp":543,"open":461,"high":484,"low":413,"close":407,"volume":544},"2026-02-23T00:00:00",50291,{"timestamp":546,"open":471,"high":471,"low":444,"close":419,"volume":547},"2026-02-24T00:00:00",36049,{"timestamp":549,"open":471,"high":414,"low":407,"close":461,"volume":550},"2026-02-25T00:00:00",23517,{"timestamp":552,"open":414,"high":470,"low":461,"close":470,"volume":553},"2026-02-26T00:00:00",94957,{"timestamp":555,"open":464,"high":464,"low":419,"close":492,"volume":556},"2026-03-01T00:00:00",59271,{"timestamp":558,"open":492,"high":492,"low":409,"close":409,"volume":559},"2026-03-02T00:00:00",40175,{"timestamp":561,"open":409,"high":414,"low":440,"close":448,"volume":562},"2026-03-03T00:00:00",94923,{"timestamp":564,"open":419,"high":419,"low":403,"close":403,"volume":565},"2026-03-04T00:00:00",102255,{"timestamp":567,"open":421,"high":448,"low":403,"close":403,"volume":568},"2026-03-05T00:00:00",101187,{"timestamp":570,"open":448,"high":448,"low":403,"close":440,"volume":571},"2026-03-08T00:00:00",40466,{"timestamp":573,"open":440,"high":421,"low":429,"close":421,"volume":574},"2026-03-09T00:00:00",103684,{"timestamp":576,"open":429,"high":444,"low":429,"close":429,"volume":577},"2026-03-10T00:00:00",49133,{"timestamp":579,"open":429,"high":440,"low":399,"close":580,"volume":581},"2026-03-11T00:00:00",8.71,272072,{"timestamp":172,"open":580,"high":448,"low":583,"close":420,"volume":584},8.67,42810,{"timestamp":586,"open":448,"high":413,"low":429,"close":409,"volume":587},"2026-03-15T00:00:00",58313,{"timestamp":589,"open":409,"high":414,"low":440,"close":419,"volume":590},"2026-03-16T00:00:00",115120,{"timestamp":592,"open":409,"high":484,"low":448,"close":419,"volume":593},"2026-03-18T00:00:00",24958,{"timestamp":595,"open":419,"high":484,"low":409,"close":461,"volume":596},"2026-03-19T00:00:00",27003,{"timestamp":598,"open":448,"high":469,"low":448,"close":414,"volume":599},"2026-03-22T00:00:00",65407,{"timestamp":601,"open":471,"high":465,"low":407,"close":435,"volume":602},"2026-03-23T00:00:00",30121,{"timestamp":604,"open":435,"high":605,"low":461,"close":492,"volume":606},"2026-03-24T00:00:00",8.99,19152,{"timestamp":608,"open":471,"high":464,"low":419,"close":492,"volume":609},"2026-03-25T00:00:00",62190,{"timestamp":611,"open":460,"high":460,"low":484,"close":496,"volume":612},"2026-03-26T00:00:00",19373,{"timestamp":614,"open":496,"high":460,"low":492,"close":460,"volume":615},"2026-03-29T00:00:00",57424,{"timestamp":617,"open":435,"high":470,"low":435,"close":456,"volume":618},"2026-03-30T00:00:00",43527,{"timestamp":174,"open":435,"high":470,"low":419,"close":460,"volume":620},32797,{"timestamp":622,"open":470,"high":455,"low":465,"close":605,"volume":623},"2026-04-01T00:00:00",58272,{"timestamp":625,"open":626,"high":627,"low":496,"close":464,"volume":628},"2026-04-05T00:00:00",9.03,9.04,37309,{"timestamp":630,"open":626,"high":455,"low":460,"close":470,"volume":631},"2026-04-06T00:00:00",56895,{"timestamp":633,"open":470,"high":634,"low":496,"close":627,"volume":635},"2026-04-07T00:00:00",9.07,29012,{"timestamp":637,"open":638,"high":638,"low":470,"close":639,"volume":640},"2026-04-08T00:00:00",9.09,9.08,11375,{"timestamp":642,"open":638,"high":643,"low":455,"close":644,"volume":645},"2026-04-09T00:00:00",9.19,9.15,52404,{"timestamp":647,"open":634,"high":648,"low":634,"close":649,"volume":650},"2026-04-12T00:00:00",9.25,9.2,33593,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-04-13T00:00:00",9.23,9.32,9.16,9.31,36479,{"timestamp":175,"open":659,"high":660,"low":643,"close":648,"volume":661},9.21,9.3,60127,{"timestamp":663,"open":648,"high":664,"low":649,"close":665,"volume":666},"2026-04-15T00:00:00",9.28,9.24,38084,{"timestamp":668,"open":669,"high":660,"low":670,"close":653,"volume":671},"2026-04-16T00:00:00",9.29,9.22,28671,{"timestamp":673,"open":664,"high":669,"low":649,"close":674,"volume":675},"2026-04-19T00:00:00",9.26,62228,{"timestamp":677,"open":660,"high":678,"low":670,"close":654,"volume":679},"2026-04-21T00:00:00",9.35,83924,{"timestamp":681,"open":654,"high":682,"low":683,"close":654,"volume":684},"2026-04-22T00:00:00",9.34,9.27,67963,{"timestamp":686,"open":654,"high":687,"low":669,"close":669,"volume":688},"2026-04-23T00:00:00",9.39,58925,{"timestamp":690,"open":687,"high":687,"low":656,"close":682,"volume":691},"2026-04-26T00:00:00",31457,{"timestamp":693,"open":654,"high":687,"low":656,"close":687,"volume":694},"2026-04-27T00:00:00",39008,{"timestamp":696,"open":697,"high":698,"low":682,"close":698,"volume":699},"2026-04-28T00:00:00",9.4,9.55,67914,{"timestamp":701,"open":702,"high":702,"low":687,"close":703,"volume":704},"2026-04-29T00:00:00",9.53,9.49,40328,{"timestamp":706,"open":707,"high":707,"low":682,"close":682,"volume":708},"2026-05-03T00:00:00",9.43,116727,{"timestamp":710,"open":711,"high":712,"low":664,"close":669,"volume":713},"2026-05-04T00:00:00",9.33,9.38,89942,{"timestamp":715,"open":687,"high":687,"low":669,"close":711,"volume":716},"2026-05-05T00:00:00",51729,{"timestamp":718,"open":711,"high":697,"low":711,"close":678,"volume":719},"2026-05-06T00:00:00",51434,{"timestamp":721,"open":687,"high":722,"low":678,"close":697,"volume":723},"2026-05-07T00:00:00",9.42,14171,{"timestamp":725,"open":697,"high":697,"low":726,"close":712,"volume":727},"2026-05-10T00:00:00",9.36,127500,{"timestamp":729,"open":730,"high":712,"low":664,"close":660,"volume":731},"2026-05-11T00:00:00",9.37,44185,{"timestamp":733,"open":660,"high":678,"low":648,"close":683,"volume":734},"2026-05-12T00:00:00",63474,{"timestamp":736,"open":730,"high":730,"low":648,"close":656,"volume":737},"2026-05-13T00:00:00",66686,{"timestamp":178,"open":656,"high":656,"low":653,"close":660,"volume":739},30484,{"timestamp":741,"open":664,"high":678,"low":664,"close":656,"volume":742},"2026-05-17T00:00:00",43437,{"timestamp":744,"open":660,"high":660,"low":683,"close":683,"volume":745},"2026-05-18T00:00:00",38425,{"timestamp":747,"open":656,"high":656,"low":683,"close":656,"volume":748},"2026-05-19T00:00:00",23266,{"timestamp":750,"open":669,"high":656,"low":669,"close":660,"volume":751},"2026-05-20T00:00:00",45096,{"timestamp":753,"open":660,"high":656,"low":674,"close":669,"volume":754},"2026-05-21T00:00:00",39293,{"timestamp":756,"open":669,"high":656,"low":674,"close":664,"volume":757},"2026-05-24T00:00:00",49020,{"timestamp":759,"open":669,"high":654,"low":664,"close":669,"volume":760},"2026-05-25T00:00:00",28025,{"timestamp":762,"open":669,"high":654,"low":664,"close":669,"volume":763},"2026-05-26T00:00:00",13329,{"timestamp":765,"open":669,"high":682,"low":669,"close":711,"volume":766},"2026-05-27T00:00:00",22957,{"timestamp":768,"open":682,"high":712,"low":711,"close":712,"volume":769},"2026-05-28T00:00:00",16419,{"timestamp":771,"open":697,"high":697,"low":648,"close":664,"volume":772},"2026-05-31T00:00:00",31018,{"timestamp":774,"open":674,"high":660,"low":653,"close":648,"volume":775},"2026-06-01T00:00:00",62649,{"timestamp":777,"open":648,"high":656,"low":778,"close":644,"volume":779},"2026-06-02T00:00:00",9.12,48547,{"timestamp":781,"open":655,"high":653,"low":782,"close":655,"volume":783},"2026-06-04T00:00:00",9.14,22071,{"timestamp":785,"open":670,"high":670,"low":786,"close":778,"volume":787},"2026-06-07T00:00:00",9.06,55949,{"timestamp":789,"open":778,"high":644,"low":470,"close":639,"volume":790},"2026-06-08T00:00:00",34591,{"timestamp":792,"open":782,"high":782,"low":464,"close":464,"volume":793},"2026-06-09T00:00:00",25320,{"timestamp":795,"open":605,"high":782,"low":605,"close":796,"volume":797},"2026-06-10T00:00:00",9.11,27947,{"timestamp":799,"open":782,"high":782,"low":639,"close":778,"volume":800},"2026-06-11T00:00:00",28575,{"timestamp":802,"open":778,"high":659,"low":786,"close":655,"volume":803},"2026-06-14T00:00:00",36872,{"timestamp":805,"open":786,"high":644,"low":786,"close":644,"volume":806},"2026-06-15T00:00:00",16742,{"timestamp":808,"open":644,"high":644,"low":639,"close":809,"volume":810},"2026-06-16T00:00:00",9.13,37683,{"timestamp":812,"open":809,"high":809,"low":639,"close":639,"volume":813},"2026-06-17T00:00:00",15184,{"timestamp":815,"open":778,"high":644,"low":639,"close":644,"volume":816},"2026-06-18T00:00:00",32799,{"timestamp":818,"open":644,"high":643,"low":819,"close":820,"volume":821},"2026-06-21T00:00:00",9.01,9.1,75643,{"timestamp":823,"open":638,"high":638,"low":626,"close":627,"volume":824},"2026-06-22T00:00:00",43234,{"timestamp":826,"open":638,"high":638,"low":496,"close":605,"volume":827},"2026-06-23T00:00:00",70170,{"timestamp":829,"open":605,"high":819,"low":413,"close":464,"volume":830},"2026-06-24T00:00:00",69610,{"timestamp":832,"open":605,"high":470,"low":456,"close":456,"volume":833},"2026-06-25T00:00:00",73568,{"timestamp":835,"open":456,"high":796,"low":456,"close":639,"volume":836},"2026-06-28T00:00:00",49575,{"timestamp":838,"open":638,"high":796,"low":455,"close":796,"volume":839},"2026-06-29T00:00:00",36452,{"timestamp":184,"open":605,"high":470,"low":484,"close":460,"volume":841},34976,{"timestamp":843,"open":456,"high":627,"low":469,"close":819,"volume":844},"2026-07-01T00:00:00",34973,{"timestamp":846,"open":819,"high":627,"low":469,"close":464,"volume":847},"2026-07-02T00:00:00",27086,{"timestamp":849,"open":605,"high":850,"low":464,"close":470,"volume":851},"2026-07-05T00:00:00",9.02,27849,{"timestamp":853,"open":470,"high":626,"low":464,"close":605,"volume":854},"2026-07-06T00:00:00",28583,{"timestamp":856,"open":470,"high":626,"low":456,"close":470,"volume":857},"2026-07-07T00:00:00",72998,{"timestamp":859,"open":470,"high":470,"low":435,"close":465,"volume":860},"2026-07-08T00:00:00",35670,{"timestamp":862,"open":470,"high":470,"low":465,"close":469,"volume":863},"2026-07-09T00:00:00",19234,{"timestamp":865,"open":469,"high":850,"low":492,"close":465,"volume":866},"2026-07-12T00:00:00",51221,{"timestamp":185,"open":460,"high":819,"low":496,"close":464,"volume":868},41228,{"timestamp":870,"open":819,"high":819,"low":469,"close":470,"volume":871},"2026-07-14T00:00:00",40473,{"timestamp":873,"open":470,"high":470,"low":464,"close":470,"volume":874},"2026-07-15T00:00:00",22973,{"timestamp":876,"open":470,"high":470,"low":469,"close":605,"volume":877},"2026-07-16T00:00:00",32604,{"timestamp":879,"open":470,"high":470,"low":460,"close":456,"volume":880},"2026-07-19T00:00:00",43762,{"timestamp":882,"open":456,"high":605,"low":460,"close":456,"volume":883},"2026-07-20T00:00:00",49375,{"timestamp":885,"open":605,"high":605,"low":460,"close":456,"volume":886},"2026-07-21T00:00:00",21384,{"timestamp":888,"open":456,"high":456,"low":488,"close":488,"volume":889},"2026-07-22T00:00:00",16846,{"timestamp":891,"open":488,"high":460,"low":492,"close":488,"volume":892},"2026-07-23T00:00:00",12596,{"timestamp":894,"open":488,"high":496,"low":435,"close":488,"volume":895},"2026-07-26T00:00:00",37233,{"timestamp":897,"open":492,"high":465,"low":431,"close":407,"volume":898},"2026-07-27T00:00:00",51602,{"timestamp":900,"open":471,"high":471,"low":440,"close":409,"volume":901},"2026-07-28T00:00:00",18358,{"timestamp":903,"open":409,"high":444,"low":409,"close":444,"volume":904},"2026-07-29T00:00:00",34653,{"timestamp":906,"open":414,"high":496,"low":407,"close":461,"volume":907},"2026-07-30T00:00:00",19757,{"timestamp":909,"open":461,"high":484,"low":430,"close":430,"volume":910},"2026-08-02T00:00:00",80132,{"timestamp":912,"open":430,"high":430,"low":261,"close":913,"volume":914},"2026-08-03T00:00:00",8.65,52115,{"timestamp":916,"open":913,"high":430,"low":210,"close":211,"volume":917},"2026-08-04T00:00:00",64016,{"timestamp":919,"open":201,"high":261,"low":235,"close":209,"volume":757},"2026-08-05T00:00:00",{"timestamp":921,"open":260,"high":12,"low":211,"close":369,"volume":922},"2026-08-06T00:00:00",20062,{"timestamp":924,"open":369,"high":369,"low":284,"close":369,"volume":925},"2026-08-09T00:00:00",35339,{"timestamp":927,"open":369,"high":369,"low":200,"close":208,"volume":928},"2026-08-10T00:00:00",34752,{"timestamp":930,"open":208,"high":369,"low":200,"close":208,"volume":931},"2026-08-11T00:00:00",38767,{"timestamp":933,"open":209,"high":209,"low":313,"close":313,"volume":934},"2026-08-12T00:00:00",71946,{"timestamp":188,"open":223,"high":223,"low":936,"close":313,"volume":937},8.32,56498,{"timestamp":939,"open":231,"high":223,"low":329,"close":317,"volume":940},"2026-08-16T00:00:00",131139,{"timestamp":942,"open":317,"high":223,"low":936,"close":235,"volume":943},"2026-08-17T00:00:00",57990,{"timestamp":945,"open":235,"high":210,"low":306,"close":223,"volume":946},"2026-08-18T00:00:00",42484,{"timestamp":948,"open":223,"high":249,"low":306,"close":306,"volume":949},"2026-08-19T00:00:00",36382,{"timestamp":951,"open":235,"high":209,"low":306,"close":210,"volume":952},"2026-08-20T00:00:00",20934,{"timestamp":954,"open":208,"high":399,"low":242,"close":208,"volume":955},"2026-08-23T00:00:00",31665,{"timestamp":957,"open":280,"high":285,"low":280,"close":285,"volume":958},"2026-08-24T00:00:00",32878,{"timestamp":960,"open":285,"high":285,"low":211,"close":285,"volume":961},"2026-08-25T00:00:00",19943,{"timestamp":963,"open":280,"high":201,"low":280,"close":201,"volume":964},"2026-08-26T00:00:00",35742,{"timestamp":966,"open":261,"high":425,"low":253,"close":430,"volume":967},"2026-08-27T00:00:00",24775,{"timestamp":969,"open":403,"high":403,"low":408,"close":970,"volume":971},"2026-08-30T00:00:00",8.7,40796,{"timestamp":190,"open":216,"high":253,"low":231,"close":231,"volume":973},73862,{"timestamp":975,"open":216,"high":242,"low":231,"close":231,"volume":976},"2026-09-01T00:00:00",18594,{"timestamp":978,"open":215,"high":249,"low":231,"close":249,"volume":979},"2026-09-02T00:00:00",36724,{"timestamp":981,"open":249,"high":249,"low":313,"close":249,"volume":982},"2026-09-03T00:00:00",27235,{"timestamp":984,"open":249,"high":280,"low":936,"close":223,"volume":985},"2026-09-07T00:00:00",29238,{"timestamp":987,"open":215,"high":12,"low":215,"close":200,"volume":988},"2026-09-08T00:00:00",33850,{"timestamp":990,"open":200,"high":200,"low":215,"close":216,"volume":991},"2026-09-09T00:00:00",39559,{"timestamp":993,"open":200,"high":211,"low":223,"close":249,"volume":994},"2026-09-10T00:00:00",21008,{"timestamp":996,"open":285,"high":285,"low":215,"close":243,"volume":997},"2026-09-13T00:00:00",39791,{"timestamp":191,"open":227,"high":216,"low":999,"close":313,"volume":1000},8.29,82952,{"timestamp":1002,"open":317,"high":216,"low":1003,"close":215,"volume":1004},"2026-09-15T00:00:00",8.31,85705,{"timestamp":1006,"open":235,"high":211,"low":306,"close":211,"volume":1007},"2026-09-16T00:00:00",50583,{"timestamp":1009,"open":200,"high":200,"low":243,"close":223,"volume":1010},"2026-09-17T00:00:00",38017,{"timestamp":1012,"open":306,"high":200,"low":306,"close":216,"volume":1013},"2026-09-20T00:00:00",45748,{"timestamp":1015,"open":216,"high":369,"low":306,"close":209,"volume":1016},"2026-09-21T00:00:00",44496,{"timestamp":1018,"open":285,"high":913,"low":200,"close":211,"volume":1019},"2026-09-22T00:00:00",60537,{"timestamp":1021,"open":201,"high":201,"low":227,"close":242,"volume":1022},"2026-09-23T00:00:00",46915,{"timestamp":1024,"open":260,"high":201,"low":210,"close":12,"volume":1025},"2026-09-24T00:00:00",20971,[]]