[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fxu-Gls7RTFBlZPMuVVnzOlXtPuJ6oTBjTSYSdJ2HDWo":3,"$f9ZFE6QVzVAljHYiZPfjbx4xWocyb884GAjKtEmbbE00":25,"$fYq7C2iBfXFYWE-5x9r-jpuKK5PiUM9cD8bmdPZVShv0":198},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KIVO11","kivo11","fii","Kilima Volkano Recebíveis Imobiliário Fundo De Investimento Imobiliário","FII Kivo","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},52.9,-0.17,-0.3203,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":195,"success":196,"errors":197,"limitReached":195},[27,34,38,41,45,49,53,56,60,64,67,70,73,77,81,84,87,91,94,97,100,104,108,111,114,118,122,125,128,131,134,137,140,143,146,149,153,156,160,163,167,171,175,179,182,186,189,192],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.15,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.3,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},1.4,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},1.25,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},1.2,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},1.5,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},1.8,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},1.02,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},1.18,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},1.05,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},0.95,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},1.1,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},0.82,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},0.9,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":150,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},0.71,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},0.85,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.87,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},1.14,"2026-01-30T00:00:00","2026-02-18T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.86,"2026-02-27T00:00:00","2026-03-16T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},0.88,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},0.8,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},"2026-07-31T00:00:00","2026-08-17T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":193,"comDate":193,"paymentDate":194,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":199,"totalItens":195,"success":196,"errors":1458,"limitReached":195},[200,207,213,220,225,232,239,246,253,258,265,271,276,283,288,293,300,305,310,315,320,325,330,335,340,345,351,356,361,366,370,373,379,383,387,390,396,402,407,412,415,419,425,428,432,435,439,443,446,452,456,461,466,470,474,479,482,486,491,496,501,505,510,516,522,528,533,539,544,549,554,561,567,573,578,582,587,593,600,604,611,616,622,627,633,639,645,651,658,663,669,674,681,687,692,697,702,709,715,720,726,731,737,742,746,752,756,761,766,771,776,779,785,789,794,801,805,811,816,821,826,831,834,838,844,849,854,857,863,868,872,877,881,883,887,891,897,903,907,912,917,921,925,930,933,937,944,949,953,957,961,965,970,974,977,980,985,989,993,999,1003,1007,1012,1016,1021,1027,1033,1039,1045,1050,1057,1062,1068,1073,1077,1081,1088,1095,1102,1106,1112,1117,1123,1129,1133,1137,1142,1148,1154,1160,1165,1171,1176,1181,1184,1189,1193,1199,1204,1210,1216,1222,1229,1235,1242,1246,1252,1257,1263,1269,1275,1280,1286,1292,1299,1306,1312,1318,1323,1328,1333,1338,1345,1351,1358,1362,1369,1376,1380,1385,1390,1396,1401,1407,1412,1417,1421,1425,1429,1434,1440,1446,1450,1454],{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-09-25T00:00:00",63.1,63.56,63.09,63.49,5596,{"timestamp":208,"open":203,"high":209,"low":210,"close":211,"volume":212},"2025-09-28T00:00:00",63.8,63,63.61,6496,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-09-29T00:00:00",63.5,63.87,63.41,63.79,5205,{"timestamp":154,"open":221,"high":221,"low":222,"close":223,"volume":224},63.97,61.52,61.72,7225,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-01T00:00:00",61.9,62.32,61.7,61.71,4813,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-10-02T00:00:00",61.95,62.21,61.14,62.1,6340,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-10-05T00:00:00",62.5,62.72,62.17,62.23,2742,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-10-06T00:00:00",62.45,62.8,61.18,61.75,13753,{"timestamp":254,"open":229,"high":229,"low":255,"close":256,"volume":257},"2025-10-07T00:00:00",60.66,61.44,7883,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-10-08T00:00:00",61.77,61.99,61.11,61.56,5964,{"timestamp":266,"open":263,"high":267,"low":268,"close":269,"volume":270},"2025-10-09T00:00:00",61.91,61.2,61.49,5772,{"timestamp":272,"open":273,"high":251,"low":274,"close":273,"volume":275},"2025-10-12T00:00:00",61.48,61.07,4881,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-10-13T00:00:00",61.45,61.5,60.74,61,5179,{"timestamp":155,"open":284,"high":285,"low":281,"close":286,"volume":287},61.4,61.55,61.25,7201,{"timestamp":289,"open":286,"high":269,"low":290,"close":291,"volume":292},"2025-10-15T00:00:00",60.45,60.59,7042,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-10-16T00:00:00",60.67,61.31,60.32,60.9,5518,{"timestamp":301,"open":281,"high":296,"low":302,"close":303,"volume":304},"2025-10-19T00:00:00",60.76,61.04,4628,{"timestamp":306,"open":307,"high":285,"low":308,"close":273,"volume":309},"2025-10-20T00:00:00",61.32,61.02,3476,{"timestamp":311,"open":285,"high":285,"low":312,"close":313,"volume":314},"2025-10-21T00:00:00",60.8,61.22,5310,{"timestamp":316,"open":317,"high":318,"low":281,"close":318,"volume":319},"2025-10-22T00:00:00",61.54,62.39,2916,{"timestamp":321,"open":318,"high":322,"low":317,"close":323,"volume":324},"2025-10-23T00:00:00",62.51,62.16,5575,{"timestamp":326,"open":327,"high":327,"low":267,"close":328,"volume":329},"2025-10-26T00:00:00",62.43,62.4,3402,{"timestamp":331,"open":241,"high":332,"low":279,"close":333,"volume":334},"2025-10-27T00:00:00",62.67,62.15,7371,{"timestamp":336,"open":337,"high":332,"low":338,"close":338,"volume":339},"2025-10-29T00:00:00",62.64,62,8793,{"timestamp":341,"open":342,"high":342,"low":343,"close":333,"volume":344},"2025-10-30T00:00:00",62.62,61.84,8987,{"timestamp":346,"open":286,"high":347,"low":348,"close":349,"volume":350},"2025-11-02T00:00:00",61.61,60.65,61.36,3693,{"timestamp":352,"open":353,"high":353,"low":308,"close":354,"volume":355},"2025-11-03T00:00:00",61.78,61.03,2797,{"timestamp":357,"open":358,"high":359,"low":281,"close":281,"volume":360},"2025-11-04T00:00:00",61.29,61.59,4124,{"timestamp":362,"open":363,"high":364,"low":281,"close":263,"volume":365},"2025-11-05T00:00:00",61.3,61.6,3574,{"timestamp":367,"open":317,"high":317,"low":368,"close":296,"volume":369},"2025-11-06T00:00:00",60.93,9636,{"timestamp":371,"open":256,"high":256,"low":268,"close":363,"volume":372},"2025-11-09T00:00:00",4339,{"timestamp":374,"open":375,"high":375,"low":376,"close":377,"volume":378},"2025-11-10T00:00:00",61.63,60.72,60.85,4917,{"timestamp":380,"open":377,"high":250,"low":377,"close":381,"volume":382},"2025-11-11T00:00:00",60.88,3469,{"timestamp":384,"open":385,"high":250,"low":381,"close":381,"volume":386},"2025-11-12T00:00:00",61.16,882,{"timestamp":388,"open":250,"high":256,"low":354,"close":303,"volume":389},"2025-11-13T00:00:00",4290,{"timestamp":391,"open":286,"high":392,"low":393,"close":394,"volume":395},"2025-11-16T00:00:00",62.29,61.24,61.37,2293,{"timestamp":397,"open":398,"high":399,"low":313,"close":400,"volume":401},"2025-11-17T00:00:00",61.69,61.76,61.46,3350,{"timestamp":403,"open":296,"high":404,"low":286,"close":405,"volume":406},"2025-11-18T00:00:00",61.64,61.43,2967,{"timestamp":408,"open":278,"high":409,"low":410,"close":400,"volume":411},"2025-11-20T00:00:00",61.58,61.15,3432,{"timestamp":413,"open":349,"high":398,"low":262,"close":262,"volume":414},"2025-11-23T00:00:00",9942,{"timestamp":416,"open":363,"high":349,"low":410,"close":417,"volume":418},"2025-11-24T00:00:00",61.28,2236,{"timestamp":420,"open":421,"high":409,"low":422,"close":423,"volume":424},"2025-11-25T00:00:00",61.35,61.21,61.34,6709,{"timestamp":426,"open":256,"high":398,"low":422,"close":313,"volume":427},"2025-11-26T00:00:00",12141,{"timestamp":429,"open":430,"high":267,"low":363,"close":251,"volume":431},"2025-11-27T00:00:00",61.38,5027,{"timestamp":433,"open":278,"high":230,"low":410,"close":263,"volume":434},"2025-11-30T00:00:00",7950,{"timestamp":436,"open":317,"high":263,"low":437,"close":437,"volume":438},"2025-12-01T00:00:00",61.06,7933,{"timestamp":440,"open":284,"high":285,"low":441,"close":286,"volume":442},"2025-12-02T00:00:00",60.82,6522,{"timestamp":444,"open":284,"high":273,"low":308,"close":393,"volume":445},"2025-12-03T00:00:00",3321,{"timestamp":447,"open":307,"high":448,"low":449,"close":450,"volume":451},"2025-12-04T00:00:00",61.47,60.56,60.94,10800,{"timestamp":453,"open":256,"high":256,"low":454,"close":280,"volume":455},"2025-12-07T00:00:00",60.6,16953,{"timestamp":457,"open":458,"high":385,"low":459,"close":308,"volume":460},"2025-12-08T00:00:00",60.75,60.7,4868,{"timestamp":462,"open":262,"high":463,"low":312,"close":464,"volume":465},"2025-12-09T00:00:00",61.12,60.87,5327,{"timestamp":467,"open":463,"high":394,"low":468,"close":349,"volume":469},"2025-12-10T00:00:00",60.96,1233,{"timestamp":471,"open":284,"high":400,"low":281,"close":472,"volume":473},"2025-12-11T00:00:00",61.01,2829,{"timestamp":475,"open":476,"high":477,"low":312,"close":250,"volume":478},"2025-12-14T00:00:00",61.39,61.82,7743,{"timestamp":162,"open":472,"high":279,"low":480,"close":480,"volume":481},60.86,3434,{"timestamp":483,"open":405,"high":484,"low":463,"close":484,"volume":485},"2025-12-16T00:00:00",62.7,8031,{"timestamp":487,"open":488,"high":488,"low":273,"close":489,"volume":490},"2025-12-17T00:00:00",62.69,62.68,2791,{"timestamp":492,"open":493,"high":337,"low":494,"close":337,"volume":495},"2025-12-18T00:00:00",62.6,62.13,3631,{"timestamp":497,"open":498,"high":499,"low":498,"close":332,"volume":500},"2025-12-21T00:00:00",62.01,63.46,2709,{"timestamp":502,"open":215,"high":215,"low":337,"close":503,"volume":504},"2025-12-22T00:00:00",63.21,4304,{"timestamp":506,"open":215,"high":507,"low":503,"close":508,"volume":509},"2025-12-25T00:00:00",64.96,64.34,4510,{"timestamp":511,"open":508,"high":512,"low":513,"close":514,"volume":515},"2025-12-28T00:00:00",64.89,64.27,64.72,4873,{"timestamp":517,"open":518,"high":519,"low":520,"close":507,"volume":521},"2025-12-29T00:00:00",64.84,64.98,63.72,10891,{"timestamp":523,"open":524,"high":524,"low":525,"close":526,"volume":527},"2026-01-01T00:00:00",64.93,61.33,63.23,8369,{"timestamp":529,"open":530,"high":221,"low":503,"close":531,"volume":532},"2026-01-04T00:00:00",63.59,63.9,5185,{"timestamp":534,"open":535,"high":535,"low":536,"close":537,"volume":538},"2026-01-05T00:00:00",64,63.36,63.88,20861,{"timestamp":540,"open":541,"high":541,"low":542,"close":499,"volume":543},"2026-01-06T00:00:00",63.95,63.25,1897,{"timestamp":545,"open":499,"high":546,"low":547,"close":546,"volume":548},"2026-01-07T00:00:00",63.99,63.22,3366,{"timestamp":550,"open":535,"high":551,"low":552,"close":551,"volume":553},"2026-01-08T00:00:00",64.02,63.51,1630,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2026-01-11T00:00:00",64.25,64.5,63.63,63.93,3772,{"timestamp":562,"open":563,"high":564,"low":537,"close":565,"volume":566},"2026-01-12T00:00:00",64.2,64.65,64.61,2420,{"timestamp":568,"open":569,"high":570,"low":571,"close":571,"volume":572},"2026-01-13T00:00:00",64.64,64.97,64.21,4763,{"timestamp":574,"open":575,"high":575,"low":576,"close":576,"volume":577},"2026-01-14T00:00:00",64.94,64.39,2836,{"timestamp":166,"open":579,"high":575,"low":580,"close":524,"volume":581},64.7,64.59,5700,{"timestamp":583,"open":524,"high":584,"low":585,"close":519,"volume":586},"2026-01-18T00:00:00",65.05,64.8,2565,{"timestamp":588,"open":589,"high":589,"low":590,"close":591,"volume":592},"2026-01-19T00:00:00",65.55,64.87,65.41,6903,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-20T00:00:00",65.5,65.61,64.71,65.56,6303,{"timestamp":601,"open":596,"high":602,"low":513,"close":602,"volume":603},"2026-01-21T00:00:00",66.01,6444,{"timestamp":605,"open":606,"high":607,"low":608,"close":609,"volume":610},"2026-01-22T00:00:00",66,66.79,65.78,66.7,2344,{"timestamp":612,"open":613,"high":609,"low":614,"close":609,"volume":615},"2026-01-25T00:00:00",65.9,65.64,4128,{"timestamp":617,"open":609,"high":618,"low":619,"close":620,"volume":621},"2026-01-26T00:00:00",67,66.23,66.78,5231,{"timestamp":623,"open":618,"high":624,"low":618,"close":625,"volume":626},"2026-01-27T00:00:00",69,68.42,10852,{"timestamp":628,"open":629,"high":629,"low":630,"close":631,"volume":632},"2026-01-28T00:00:00",68.5,66.63,67.42,7700,{"timestamp":634,"open":635,"high":636,"low":635,"close":637,"volume":638},"2026-02-01T00:00:00",67.28,67.89,67.34,1581,{"timestamp":640,"open":641,"high":642,"low":641,"close":643,"volume":644},"2026-02-02T00:00:00",67.29,68.13,67.57,3677,{"timestamp":646,"open":647,"high":648,"low":649,"close":650,"volume":365},"2026-02-03T00:00:00",67.59,68.15,67.3,67.7,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-02-05T00:00:00",67.73,68.23,67.33,68.04,3885,{"timestamp":659,"open":660,"high":624,"low":641,"close":661,"volume":662},"2026-02-08T00:00:00",68.18,67.75,7382,{"timestamp":664,"open":665,"high":665,"low":666,"close":667,"volume":668},"2026-02-09T00:00:00",68.32,67.66,67.81,2783,{"timestamp":670,"open":671,"high":672,"low":618,"close":641,"volume":673},"2026-02-10T00:00:00",67.9,68.08,11732,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-02-11T00:00:00",67.2,67.37,66.95,67.04,4916,{"timestamp":682,"open":683,"high":683,"low":684,"close":685,"volume":686},"2026-02-12T00:00:00",67.71,66.25,66.72,9473,{"timestamp":688,"open":676,"high":649,"low":689,"close":690,"volume":691},"2026-02-17T00:00:00",66.42,67.07,5989,{"timestamp":170,"open":649,"high":693,"low":694,"close":695,"volume":696},67.48,66.57,66.8,12125,{"timestamp":698,"open":695,"high":679,"low":699,"close":700,"volume":701},"2026-02-19T00:00:00",66.66,66.83,8342,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-02-22T00:00:00",67.09,67.32,66.86,66.89,6088,{"timestamp":710,"open":711,"high":712,"low":713,"close":712,"volume":714},"2026-02-23T00:00:00",67.43,67.45,67.01,11217,{"timestamp":716,"open":711,"high":642,"low":717,"close":718,"volume":719},"2026-02-24T00:00:00",67.4,68.02,4390,{"timestamp":721,"open":722,"high":723,"low":724,"close":723,"volume":725},"2026-02-25T00:00:00",68.25,68.29,67.95,3988,{"timestamp":727,"open":723,"high":728,"low":717,"close":729,"volume":730},"2026-02-26T00:00:00",68.77,68.16,7774,{"timestamp":732,"open":733,"high":733,"low":734,"close":735,"volume":736},"2026-03-01T00:00:00",67.13,66.62,66.71,10580,{"timestamp":738,"open":735,"high":735,"low":739,"close":740,"volume":741},"2026-03-02T00:00:00",66.06,66.19,4682,{"timestamp":743,"open":706,"high":706,"low":744,"close":734,"volume":745},"2026-03-03T00:00:00",66.45,1521,{"timestamp":747,"open":748,"high":749,"low":750,"close":750,"volume":751},"2026-03-04T00:00:00",66.48,66.64,65.76,6059,{"timestamp":753,"open":706,"high":706,"low":596,"close":754,"volume":755},"2026-03-05T00:00:00",66.22,5738,{"timestamp":757,"open":758,"high":758,"low":613,"close":759,"volume":760},"2026-03-08T00:00:00",66.65,66.07,4552,{"timestamp":762,"open":748,"high":748,"low":763,"close":764,"volume":765},"2026-03-09T00:00:00",65.87,66.09,5442,{"timestamp":767,"open":768,"high":769,"low":768,"close":763,"volume":770},"2026-03-10T00:00:00",65.86,66.28,1954,{"timestamp":772,"open":773,"high":773,"low":774,"close":768,"volume":775},"2026-03-11T00:00:00",66.04,65.8,2625,{"timestamp":777,"open":774,"high":764,"low":595,"close":763,"volume":778},"2026-03-12T00:00:00",5865,{"timestamp":780,"open":781,"high":781,"low":782,"close":783,"volume":784},"2026-03-15T00:00:00",66.11,65.65,65.83,6684,{"timestamp":174,"open":783,"high":786,"low":787,"close":787,"volume":788},65.93,64.22,16489,{"timestamp":790,"open":791,"high":792,"low":228,"close":559,"volume":793},"2026-03-18T00:00:00",63.4,63.98,11733,{"timestamp":795,"open":796,"high":797,"low":798,"close":799,"volume":800},"2026-03-19T00:00:00",63.89,64.57,63.37,63.71,5855,{"timestamp":802,"open":799,"high":803,"low":210,"close":221,"volume":804},"2026-03-22T00:00:00",64.09,16069,{"timestamp":806,"open":807,"high":808,"low":807,"close":809,"volume":810},"2026-03-23T00:00:00",63.91,64.46,64.4,4035,{"timestamp":812,"open":813,"high":507,"low":813,"close":814,"volume":815},"2026-03-24T00:00:00",64.05,64.3,5950,{"timestamp":817,"open":580,"high":564,"low":818,"close":819,"volume":820},"2026-03-25T00:00:00",63.96,64.28,5542,{"timestamp":822,"open":519,"high":519,"low":823,"close":824,"volume":825},"2026-03-26T00:00:00",64.12,64.77,6551,{"timestamp":827,"open":576,"high":828,"low":576,"close":829,"volume":830},"2026-03-29T00:00:00",65,64.48,8169,{"timestamp":832,"open":580,"high":570,"low":829,"close":579,"volume":833},"2026-03-30T00:00:00",7301,{"timestamp":177,"open":814,"high":814,"low":835,"close":836,"volume":837},62.78,63.13,38642,{"timestamp":839,"open":840,"high":203,"low":841,"close":842,"volume":843},"2026-04-01T00:00:00",63.3,63.12,63.52,10018,{"timestamp":845,"open":530,"high":846,"low":847,"close":846,"volume":848},"2026-04-05T00:00:00",63.7,63.26,9321,{"timestamp":850,"open":851,"high":558,"low":542,"close":852,"volume":853},"2026-04-06T00:00:00",63.42,63.47,3695,{"timestamp":855,"open":552,"high":209,"low":215,"close":558,"volume":856},"2026-04-07T00:00:00",3480,{"timestamp":858,"open":558,"high":859,"low":860,"close":861,"volume":862},"2026-04-08T00:00:00",63.76,63.58,63.65,8159,{"timestamp":864,"open":865,"high":546,"low":558,"close":866,"volume":867},"2026-04-09T00:00:00",63.84,63.74,4795,{"timestamp":869,"open":870,"high":814,"low":531,"close":814,"volume":871},"2026-04-12T00:00:00",63.94,4028,{"timestamp":873,"open":814,"high":585,"low":874,"close":875,"volume":876},"2026-04-13T00:00:00",64.26,64.69,2634,{"timestamp":878,"open":585,"high":585,"low":879,"close":579,"volume":880},"2026-04-14T00:00:00",64.31,5960,{"timestamp":178,"open":579,"high":579,"low":535,"close":579,"volume":882},12461,{"timestamp":884,"open":585,"high":885,"low":579,"close":518,"volume":886},"2026-04-16T00:00:00",64.9,2935,{"timestamp":888,"open":585,"high":889,"low":557,"close":889,"volume":890},"2026-04-19T00:00:00",65.11,4656,{"timestamp":892,"open":893,"high":894,"low":893,"close":895,"volume":896},"2026-04-21T00:00:00",64.53,65.3,65.25,5159,{"timestamp":898,"open":899,"high":899,"low":900,"close":901,"volume":902},"2026-04-22T00:00:00",65.28,64.92,64.95,2652,{"timestamp":904,"open":905,"high":905,"low":584,"close":584,"volume":906},"2026-04-23T00:00:00",65.2,2976,{"timestamp":908,"open":905,"high":909,"low":910,"close":519,"volume":911},"2026-04-26T00:00:00",65.27,64.86,12812,{"timestamp":913,"open":828,"high":914,"low":828,"close":915,"volume":916},"2026-04-27T00:00:00",65.09,65.01,2830,{"timestamp":918,"open":914,"high":894,"low":597,"close":919,"volume":920},"2026-04-28T00:00:00",65.29,13983,{"timestamp":922,"open":923,"high":923,"low":518,"close":900,"volume":924},"2026-04-29T00:00:00",65.47,4702,{"timestamp":926,"open":541,"high":927,"low":928,"close":221,"volume":929},"2026-05-03T00:00:00",64.07,63.54,16448,{"timestamp":931,"open":215,"high":221,"low":841,"close":791,"volume":932},"2026-05-04T00:00:00",5339,{"timestamp":934,"open":791,"high":791,"low":935,"close":836,"volume":936},"2026-05-05T00:00:00",62.54,7150,{"timestamp":938,"open":939,"high":940,"low":941,"close":942,"volume":943},"2026-05-06T00:00:00",63.16,63.19,61.88,62.49,13574,{"timestamp":945,"open":946,"high":946,"low":484,"close":947,"volume":948},"2026-05-07T00:00:00",62.99,62.77,3173,{"timestamp":950,"open":947,"high":951,"low":241,"close":241,"volume":952},"2026-05-10T00:00:00",62.98,3621,{"timestamp":954,"open":202,"high":202,"low":498,"close":955,"volume":956},"2026-05-11T00:00:00",62.05,6653,{"timestamp":958,"open":237,"high":235,"low":347,"close":959,"volume":960},"2026-05-12T00:00:00",61.86,6435,{"timestamp":962,"open":303,"high":963,"low":303,"close":333,"volume":964},"2026-05-13T00:00:00",62.31,3999,{"timestamp":966,"open":967,"high":968,"low":307,"close":347,"volume":969},"2026-05-14T00:00:00",62.14,62.46,11998,{"timestamp":971,"open":347,"high":972,"low":269,"close":972,"volume":973},"2026-05-17T00:00:00",62.3,13789,{"timestamp":975,"open":972,"high":241,"low":291,"close":313,"volume":976},"2026-05-18T00:00:00",13900,{"timestamp":978,"open":313,"high":241,"low":313,"close":347,"volume":979},"2026-05-19T00:00:00",6705,{"timestamp":981,"open":982,"high":338,"low":312,"close":983,"volume":984},"2026-05-20T00:00:00",61.62,61.74,19238,{"timestamp":986,"open":347,"high":987,"low":393,"close":364,"volume":988},"2026-05-21T00:00:00",61.98,8332,{"timestamp":990,"open":234,"high":234,"low":991,"close":359,"volume":992},"2026-05-24T00:00:00",61.27,8134,{"timestamp":994,"open":995,"high":996,"low":997,"close":338,"volume":998},"2026-05-25T00:00:00",61.67,62.48,60.33,33109,{"timestamp":1000,"open":1001,"high":1001,"low":349,"close":364,"volume":1002},"2026-05-26T00:00:00",62.44,8421,{"timestamp":1004,"open":230,"high":1001,"low":278,"close":1005,"volume":1006},"2026-05-27T00:00:00",62.08,13141,{"timestamp":1008,"open":328,"high":328,"low":1009,"close":1010,"volume":1011},"2026-05-28T00:00:00",60.97,61.1,14908,{"timestamp":1013,"open":268,"high":268,"low":1014,"close":348,"volume":1015},"2026-05-31T00:00:00",60.3,5011,{"timestamp":1017,"open":1018,"high":1018,"low":1019,"close":1019,"volume":1020},"2026-06-01T00:00:00",60.64,59.2,16626,{"timestamp":1022,"open":1023,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-06-02T00:00:00",59.34,58.62,58.73,6029,{"timestamp":1028,"open":1029,"high":1030,"low":1029,"close":1031,"volume":1032},"2026-06-04T00:00:00",58.26,59.71,58.4,14721,{"timestamp":1034,"open":1031,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-06-07T00:00:00",59.88,58.25,58.3,15962,{"timestamp":1040,"open":1041,"high":1031,"low":1042,"close":1043,"volume":1044},"2026-06-08T00:00:00",58.2,58,58.15,4704,{"timestamp":1046,"open":1037,"high":1037,"low":1047,"close":1048,"volume":1049},"2026-06-09T00:00:00",57.01,57.58,13225,{"timestamp":1051,"open":1052,"high":1053,"low":1054,"close":1055,"volume":1056},"2026-06-10T00:00:00",58.12,59.36,57.51,58.01,11572,{"timestamp":1058,"open":1059,"high":1059,"low":1060,"close":1024,"volume":1061},"2026-06-11T00:00:00",59.39,58.03,11968,{"timestamp":1063,"open":1024,"high":1064,"low":1065,"close":1066,"volume":1067},"2026-06-14T00:00:00",59.78,58.11,58.7,7177,{"timestamp":185,"open":1069,"high":1070,"low":1071,"close":1070,"volume":1072},59.3,59.98,58.55,9214,{"timestamp":1074,"open":1075,"high":1075,"low":1019,"close":1019,"volume":1076},"2026-06-16T00:00:00",59.97,4359,{"timestamp":1078,"open":1069,"high":1070,"low":1079,"close":1023,"volume":1080},"2026-06-17T00:00:00",58.9,8849,{"timestamp":1082,"open":1083,"high":1084,"low":1085,"close":1086,"volume":1087},"2026-06-18T00:00:00",59.95,60,59.38,59.9,6033,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-21T00:00:00",59.59,59.6,59,59.26,5682,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-06-22T00:00:00",59.41,59.72,58.24,59.33,8387,{"timestamp":1103,"open":1104,"high":1023,"low":1104,"close":1079,"volume":1105},"2026-06-23T00:00:00",58.8,2486,{"timestamp":1107,"open":1108,"high":1023,"low":1109,"close":1110,"volume":1111},"2026-06-24T00:00:00",59.29,58.31,59.1,10093,{"timestamp":1113,"open":1110,"high":1114,"low":1115,"close":1079,"volume":1116},"2026-06-25T00:00:00",60.69,58.57,10181,{"timestamp":1118,"open":1119,"high":1120,"low":1119,"close":1121,"volume":1122},"2026-06-28T00:00:00",58.33,60.23,59.61,9579,{"timestamp":1124,"open":1125,"high":1126,"low":1069,"close":1127,"volume":1128},"2026-06-29T00:00:00",59.76,60.68,60.06,8377,{"timestamp":187,"open":295,"high":1130,"low":1131,"close":449,"volume":1132},61.13,58.82,8754,{"timestamp":1134,"open":459,"high":375,"low":1135,"close":1120,"volume":1136},"2026-07-01T00:00:00",60.04,7661,{"timestamp":1138,"open":1139,"high":441,"low":1140,"close":1140,"volume":1141},"2026-07-02T00:00:00",60.78,59.93,3353,{"timestamp":1143,"open":1144,"high":1140,"low":1145,"close":1146,"volume":1147},"2026-07-05T00:00:00",59.08,58.84,58.85,11644,{"timestamp":1149,"open":1150,"high":1090,"low":1151,"close":1152,"volume":1153},"2026-07-06T00:00:00",58.89,58.51,58.68,10600,{"timestamp":1155,"open":1092,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-07-07T00:00:00",59.18,57.86,58.42,7320,{"timestamp":1161,"open":1092,"high":1092,"low":1162,"close":1163,"volume":1164},"2026-07-08T00:00:00",57.79,58.39,8910,{"timestamp":1166,"open":1167,"high":1168,"low":1169,"close":1152,"volume":1170},"2026-07-09T00:00:00",58.48,58.92,58.1,5202,{"timestamp":1172,"open":1173,"high":1084,"low":1174,"close":1025,"volume":1175},"2026-07-12T00:00:00",59.27,58.38,5009,{"timestamp":1177,"open":1079,"high":1079,"low":1178,"close":1179,"volume":1180},"2026-07-13T00:00:00",58.45,58.46,1780,{"timestamp":1182,"open":1079,"high":1079,"low":1042,"close":1042,"volume":1183},"2026-07-14T00:00:00",4076,{"timestamp":188,"open":1185,"high":1186,"low":1042,"close":1187,"volume":1188},58.58,58.59,58.18,4566,{"timestamp":1190,"open":1042,"high":1079,"low":1191,"close":1079,"volume":1192},"2026-07-16T00:00:00",57.98,6055,{"timestamp":1194,"open":1195,"high":1196,"low":1197,"close":1197,"volume":1198},"2026-07-19T00:00:00",59.01,59.48,57.83,9347,{"timestamp":1200,"open":1066,"high":1066,"low":1201,"close":1202,"volume":1203},"2026-07-20T00:00:00",57.5,57.74,5171,{"timestamp":1205,"open":1202,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-07-21T00:00:00",57.9,55.8,56.63,20638,{"timestamp":1211,"open":1212,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-07-22T00:00:00",57.2,56.2,56.5,8677,{"timestamp":1217,"open":1218,"high":1201,"low":1219,"close":1220,"volume":1221},"2026-07-23T00:00:00",56.66,56.31,56.43,8614,{"timestamp":1223,"open":1224,"high":1225,"low":1226,"close":1227,"volume":1228},"2026-07-26T00:00:00",57,57.32,56.53,56.77,4420,{"timestamp":1230,"open":1227,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-07-27T00:00:00",57.06,56.46,56.8,7486,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-07-28T00:00:00",56.65,56.85,56.35,56.74,7638,{"timestamp":1243,"open":1240,"high":1244,"low":1239,"close":1244,"volume":1245},"2026-07-29T00:00:00",56.81,4068,{"timestamp":1247,"open":1248,"high":1248,"low":1249,"close":1250,"volume":1251},"2026-07-30T00:00:00",58.34,56.86,57.59,11273,{"timestamp":1253,"open":1233,"high":1249,"low":1254,"close":1255,"volume":1256},"2026-08-02T00:00:00",55.01,55.9,8753,{"timestamp":1258,"open":1259,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-08-03T00:00:00",56.25,54.45,54.94,7087,{"timestamp":1264,"open":1265,"high":1266,"low":1260,"close":1267,"volume":1268},"2026-08-04T00:00:00",54.5,54.92,54.65,1708,{"timestamp":1270,"open":1267,"high":1271,"low":1272,"close":1273,"volume":1274},"2026-08-05T00:00:00",54.84,54.05,54.44,3454,{"timestamp":1276,"open":1273,"high":1277,"low":1272,"close":1278,"volume":1279},"2026-08-06T00:00:00",54.64,54.42,2574,{"timestamp":1281,"open":1278,"high":1282,"low":1283,"close":1284,"volume":1285},"2026-08-09T00:00:00",54.43,53.66,53.88,6676,{"timestamp":1287,"open":1288,"high":1288,"low":1289,"close":1290,"volume":1291},"2026-08-10T00:00:00",53.83,53.04,53.35,4079,{"timestamp":1293,"open":1294,"high":1295,"low":1296,"close":1297,"volume":1298},"2026-08-11T00:00:00",53.34,53.99,52.56,53.64,16164,{"timestamp":1300,"open":1301,"high":1302,"low":1303,"close":1304,"volume":1305},"2026-08-12T00:00:00",52.74,53.3,52.63,52.79,4845,{"timestamp":1307,"open":1308,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-08-13T00:00:00",52.97,52.03,52.65,14660,{"timestamp":1313,"open":1314,"high":1315,"low":1316,"close":1315,"volume":1317},"2026-08-16T00:00:00",52.11,53.69,51.83,11189,{"timestamp":191,"open":1319,"high":1319,"low":1320,"close":1321,"volume":1322},53.87,52.25,52.8,10091,{"timestamp":1324,"open":1321,"high":1325,"low":1321,"close":1326,"volume":1327},"2026-08-18T00:00:00",53.49,52.82,13403,{"timestamp":1329,"open":1330,"high":1330,"low":1310,"close":1331,"volume":1332},"2026-08-19T00:00:00",53.42,52.88,3169,{"timestamp":1334,"open":1335,"high":1335,"low":1310,"close":1336,"volume":1337},"2026-08-20T00:00:00",53.4,53.01,5355,{"timestamp":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2026-08-23T00:00:00",52.98,53.7,52.67,53.41,11807,{"timestamp":1346,"open":1347,"high":1348,"low":1349,"close":1348,"volume":1350},"2026-08-24T00:00:00",53.33,54.21,52.93,6710,{"timestamp":1352,"open":1353,"high":1354,"low":1355,"close":1356,"volume":1357},"2026-08-25T00:00:00",54.2,54.25,53.8,54.11,10691,{"timestamp":1359,"open":1354,"high":1360,"low":1297,"close":1360,"volume":1361},"2026-08-26T00:00:00",54.4,4327,{"timestamp":1363,"open":1364,"high":1365,"low":1366,"close":1367,"volume":1368},"2026-08-27T00:00:00",54.39,54.95,53.95,54.35,5471,{"timestamp":1370,"open":1371,"high":1372,"low":1373,"close":1374,"volume":1375},"2026-08-30T00:00:00",54.36,54.85,54.31,54.75,27432,{"timestamp":193,"open":1377,"high":1377,"low":1378,"close":1347,"volume":1379},53.65,52.85,5532,{"timestamp":1381,"open":1382,"high":1382,"low":1383,"close":1330,"volume":1384},"2026-09-01T00:00:00",53.75,52.87,4006,{"timestamp":1386,"open":1330,"high":1387,"low":1388,"close":1353,"volume":1389},"2026-09-02T00:00:00",54.78,53.1,11102,{"timestamp":1391,"open":1265,"high":1392,"low":1393,"close":1394,"volume":1395},"2026-09-03T00:00:00",54.77,54.07,54.17,4715,{"timestamp":1397,"open":1373,"high":1398,"low":1399,"close":1315,"volume":1400},"2026-09-07T00:00:00",54.63,53.36,6154,{"timestamp":1402,"open":1403,"high":1403,"low":1404,"close":1405,"volume":1406},"2026-09-08T00:00:00",53.86,52.51,53.43,4115,{"timestamp":1408,"open":1405,"high":1409,"low":1410,"close":1411,"volume":1291},"2026-09-09T00:00:00",53.62,52.73,53.07,{"timestamp":1413,"open":1414,"high":1414,"low":1340,"close":1415,"volume":1416},"2026-09-10T00:00:00",53.37,53.24,2578,{"timestamp":1418,"open":1415,"high":1415,"low":1326,"close":1419,"volume":1420},"2026-09-13T00:00:00",53.06,5848,{"timestamp":1422,"open":1325,"high":1325,"low":1423,"close":1331,"volume":1424},"2026-09-14T00:00:00",52.43,13601,{"timestamp":194,"open":1426,"high":1347,"low":1427,"close":1411,"volume":1428},53,52.77,10057,{"timestamp":1430,"open":1383,"high":1431,"low":1383,"close":1432,"volume":1433},"2026-09-16T00:00:00",53.2,53.19,4427,{"timestamp":1435,"open":1436,"high":1335,"low":1437,"close":1438,"volume":1439},"2026-09-17T00:00:00",53.18,53.02,53.28,5701,{"timestamp":1441,"open":1442,"high":1443,"low":1444,"close":1436,"volume":1445},"2026-09-20T00:00:00",53.39,54.03,52.96,10370,{"timestamp":1447,"open":1325,"high":1325,"low":1404,"close":1448,"volume":1449},"2026-09-21T00:00:00",53.03,8959,{"timestamp":1451,"open":1448,"high":1431,"low":1452,"close":1411,"volume":1453},"2026-09-22T00:00:00",52.62,4166,{"timestamp":1455,"open":1456,"high":1290,"low":1410,"close":1290,"volume":1457},"2026-09-23T00:00:00",53.08,3119,[]]