[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fETPyvmDSfFUZpkW-sDCN7Uce0wd8cHsggNirQGb2zwQ":3,"$fNLnITdYBMBlyypgaNsP8e9yNk13OhOn2K6nT6eGcEjM":25,"$f3VciUHVCjtNad9o3ocPq6mO4eAW9_gM16NWp8r8tuk8":193},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KNCR11","kncr11","fii","Kinea Rendimentos Imobiliário Fundo de Investimento Imobiliário FII","FII Kinea Ri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},105.77,-0.39,-0.3674,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":190,"success":191,"errors":192,"limitReached":190},[27,34,38,41,44,47,50,54,57,61,65,68,71,74,78,82,85,89,93,96,99,102,105,108,111,114,118,121,124,127,130,134,138,141,144,148,151,154,158,161,165,168,171,174,177,180,183,187],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.2,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.1,"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-11-30T00:00:00","2022-12-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2022-12-29T00:00:00","2023-01-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-13T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},1.22,"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":52,"comDate":55,"paymentDate":56,"status":33},"2023-04-28T00:00:00","2023-05-12T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},1.24,"2023-05-31T00:00:00","2023-06-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},1.15,"2023-06-30T00:00:00","2023-07-13T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-07-31T00:00:00","2023-08-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-08-31T00:00:00","2023-09-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},1.11,"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.01,"2023-11-30T00:00:00","2023-12-13T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},1.07,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.95,"2024-02-29T00:00:00","2024-03-13T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-03-28T00:00:00","2024-04-11T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-04-30T00:00:00","2024-05-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-05-31T00:00:00","2024-06-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-06-28T00:00:00","2024-07-11T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-07-31T00:00:00","2024-08-13T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-08-30T00:00:00","2024-09-12T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},1.02,"2024-10-31T00:00:00","2024-11-13T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-01-31T00:00:00","2025-02-13T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-02-28T00:00:00","2025-03-17T00:00:00",{"type":28,"category":29,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},1.04,"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},1.16,"2025-04-30T00:00:00","2025-05-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},1.35,"2025-07-31T00:00:00","2025-08-13T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-08-29T00:00:00","2025-09-11T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-09-30T00:00:00","2025-10-13T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},1.33,"2025-10-31T00:00:00","2025-11-13T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-11-28T00:00:00","2025-12-11T00:00:00",{"type":28,"category":29,"amount":162,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},1.3,"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":28,"category":29,"amount":184,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},1.25,"2026-07-31T00:00:00","2026-08-13T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-08-31T00:00:00","2026-09-14T00:00:00",null,true,[],{"items":194,"totalItens":190,"success":191,"errors":1277,"limitReached":190},[195,201,208,213,219,225,232,238,245,250,255,261,266,270,276,280,284,289,295,300,306,312,319,326,332,338,344,350,355,359,363,367,370,375,380,385,389,393,399,405,411,417,420,427,433,437,440,443,447,451,455,461,465,468,472,478,481,487,494,498,505,511,516,523,529,535,539,546,551,555,559,564,568,573,575,579,584,590,596,600,603,609,616,619,623,627,632,635,640,644,649,652,656,659,662,665,671,674,679,683,688,693,698,704,707,712,716,721,725,728,734,738,742,744,748,752,757,760,763,766,769,772,776,781,784,789,793,797,800,804,807,811,814,817,822,825,830,835,841,845,850,854,859,862,867,871,874,877,880,884,887,891,894,897,900,903,907,912,916,919,922,925,929,933,937,941,946,949,954,957,962,965,969,973,978,984,988,991,995,1001,1007,1010,1016,1021,1026,1031,1037,1040,1045,1050,1055,1060,1066,1072,1076,1083,1089,1094,1100,1106,1112,1117,1121,1126,1129,1133,1137,1141,1145,1150,1155,1158,1161,1165,1168,1171,1174,1177,1181,1183,1186,1189,1192,1195,1199,1202,1206,1209,1212,1215,1220,1223,1227,1231,1234,1238,1241,1245,1249,1252,1255,1258,1261,1264,1267,1270,1274],{"timestamp":196,"open":197,"high":197,"low":198,"close":199,"volume":200},"2025-09-25T00:00:00",105.44,104.6,104.8,142023,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-28T00:00:00",105.09,105.25,104.73,104.95,160448,{"timestamp":209,"open":203,"high":210,"low":199,"close":211,"volume":212},"2025-09-29T00:00:00",105.19,105.1,124754,{"timestamp":152,"open":214,"high":215,"low":216,"close":217,"volume":218},103.75,104.18,103.44,103.62,169770,{"timestamp":220,"open":221,"high":222,"low":217,"close":223,"volume":224},"2025-10-01T00:00:00",103.8,104.22,104.16,124445,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-02T00:00:00",104.17,104.41,103.65,104.15,104155,{"timestamp":233,"open":234,"high":234,"low":235,"close":236,"volume":237},"2025-10-05T00:00:00",104.55,104,104.05,102506,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-10-06T00:00:00",104.2,104.26,103.69,103.77,121598,{"timestamp":246,"open":247,"high":248,"low":221,"close":215,"volume":249},"2025-10-07T00:00:00",103.86,104.4,104447,{"timestamp":251,"open":240,"high":252,"low":235,"close":253,"volume":254},"2025-10-08T00:00:00",104.67,104.38,102758,{"timestamp":256,"open":252,"high":257,"low":258,"close":259,"volume":260},"2025-10-09T00:00:00",105.08,104.29,104.7,143945,{"timestamp":262,"open":263,"high":259,"low":258,"close":264,"volume":265},"2025-10-12T00:00:00",104.68,104.36,195021,{"timestamp":153,"open":267,"high":234,"low":268,"close":268,"volume":269},104.39,104.3,95650,{"timestamp":271,"open":272,"high":273,"low":223,"close":274,"volume":275},"2025-10-14T00:00:00",104.47,104.64,104.35,121686,{"timestamp":277,"open":278,"high":252,"low":223,"close":248,"volume":279},"2025-10-15T00:00:00",104.65,82218,{"timestamp":281,"open":282,"high":199,"low":248,"close":278,"volume":283},"2025-10-16T00:00:00",104.59,109063,{"timestamp":285,"open":286,"high":206,"low":287,"close":267,"volume":288},"2025-10-19T00:00:00",104.79,103.91,223093,{"timestamp":290,"open":291,"high":292,"low":293,"close":292,"volume":294},"2025-10-20T00:00:00",104.5,104.91,104.37,134140,{"timestamp":296,"open":297,"high":298,"low":291,"close":297,"volume":299},"2025-10-21T00:00:00",104.75,104.98,96470,{"timestamp":301,"open":302,"high":303,"low":304,"close":303,"volume":305},"2025-10-22T00:00:00",104.96,105,104.61,111396,{"timestamp":307,"open":211,"high":308,"low":309,"close":310,"volume":311},"2025-10-23T00:00:00",105.63,104.88,105.55,98437,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-10-26T00:00:00",106,106.29,105.7,105.78,156142,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-10-27T00:00:00",105.85,106.43,105.79,105.93,98031,{"timestamp":327,"open":328,"high":328,"low":329,"close":330,"volume":331},"2025-10-29T00:00:00",106.4,105.5,105.72,117610,{"timestamp":333,"open":334,"high":335,"low":336,"close":314,"volume":337},"2025-10-30T00:00:00",105.99,106.35,105.57,126198,{"timestamp":339,"open":340,"high":340,"low":341,"close":342,"volume":343},"2025-11-02T00:00:00",105.03,104.1,104.77,159695,{"timestamp":345,"open":346,"high":347,"low":348,"close":258,"volume":349},"2025-11-03T00:00:00",104.87,104.9,104.14,124753,{"timestamp":351,"open":352,"high":352,"low":240,"close":353,"volume":354},"2025-11-04T00:00:00",104.78,104.31,98825,{"timestamp":356,"open":198,"high":357,"low":272,"close":263,"volume":358},"2025-11-05T00:00:00",104.83,104405,{"timestamp":360,"open":342,"high":197,"low":304,"close":361,"volume":362},"2025-11-06T00:00:00",105.39,140664,{"timestamp":364,"open":361,"high":365,"low":268,"close":259,"volume":366},"2025-11-09T00:00:00",105.41,193165,{"timestamp":368,"open":292,"high":211,"low":291,"close":342,"volume":369},"2025-11-10T00:00:00",132414,{"timestamp":371,"open":303,"high":372,"low":291,"close":373,"volume":374},"2025-11-11T00:00:00",105.16,104.76,88329,{"timestamp":376,"open":377,"high":378,"low":274,"close":234,"volume":379},"2025-11-12T00:00:00",104.94,104.97,103483,{"timestamp":157,"open":381,"high":382,"low":348,"close":383,"volume":384},104.62,104.74,104.42,203650,{"timestamp":386,"open":199,"high":387,"low":383,"close":342,"volume":388},"2025-11-16T00:00:00",104.84,131432,{"timestamp":390,"open":298,"high":204,"low":346,"close":391,"volume":392},"2025-11-17T00:00:00",105.13,132074,{"timestamp":394,"open":395,"high":396,"low":206,"close":397,"volume":398},"2025-11-18T00:00:00",105.36,105.61,105.38,116174,{"timestamp":400,"open":401,"high":402,"low":303,"close":403,"volume":404},"2025-11-20T00:00:00",105.49,105.83,105.74,106334,{"timestamp":406,"open":407,"high":407,"low":408,"close":409,"volume":410},"2025-11-23T00:00:00",105.97,105.2,105.47,137285,{"timestamp":412,"open":413,"high":414,"low":415,"close":402,"volume":416},"2025-11-24T00:00:00",105.62,105.95,105.4,123537,{"timestamp":418,"open":334,"high":314,"low":361,"close":330,"volume":419},"2025-11-25T00:00:00",142367,{"timestamp":421,"open":422,"high":423,"low":424,"close":425,"volume":426},"2025-11-26T00:00:00",105.89,106.25,105.65,106.2,140634,{"timestamp":428,"open":429,"high":430,"low":431,"close":430,"volume":432},"2025-11-27T00:00:00",106.49,106.8,105.98,197286,{"timestamp":434,"open":323,"high":422,"low":435,"close":210,"volume":436},"2025-11-30T00:00:00",105.04,193642,{"timestamp":438,"open":408,"high":408,"low":253,"close":199,"volume":439},"2025-12-01T00:00:00",223445,{"timestamp":441,"open":199,"high":211,"low":234,"close":259,"volume":442},"2025-12-02T00:00:00",86486,{"timestamp":444,"open":252,"high":199,"low":445,"close":342,"volume":446},"2025-12-03T00:00:00",104.53,93021,{"timestamp":448,"open":352,"high":303,"low":449,"close":273,"volume":450},"2025-12-04T00:00:00",104.58,111167,{"timestamp":452,"open":453,"high":453,"low":273,"close":347,"volume":454},"2025-12-07T00:00:00",105.34,135918,{"timestamp":456,"open":257,"high":457,"low":458,"close":459,"volume":460},"2025-12-08T00:00:00",105.17,104.33,104.63,121929,{"timestamp":462,"open":463,"high":303,"low":449,"close":309,"volume":464},"2025-12-09T00:00:00",104.99,99471,{"timestamp":466,"open":303,"high":308,"low":387,"close":204,"volume":467},"2025-12-10T00:00:00",103158,{"timestamp":160,"open":12,"high":469,"low":204,"close":470,"volume":471},105.8,105.48,103913,{"timestamp":473,"open":474,"high":334,"low":475,"close":476,"volume":477},"2025-12-14T00:00:00",105.73,105.52,105.67,124011,{"timestamp":479,"open":334,"high":314,"low":336,"close":330,"volume":480},"2025-12-15T00:00:00",102599,{"timestamp":482,"open":422,"high":483,"low":484,"close":485,"volume":486},"2025-12-16T00:00:00",105.9,105.21,105.45,118454,{"timestamp":488,"open":489,"high":490,"low":491,"close":492,"volume":493},"2025-12-17T00:00:00",105.71,105.88,105.24,105.58,119679,{"timestamp":495,"open":490,"high":496,"low":329,"close":414,"volume":497},"2025-12-18T00:00:00",106.09,145387,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2025-12-21T00:00:00",106.19,106.9,105.82,106.83,132529,{"timestamp":506,"open":507,"high":508,"low":414,"close":509,"volume":510},"2025-12-22T00:00:00",106.75,107.19,106.93,170159,{"timestamp":512,"open":513,"high":514,"low":501,"close":514,"volume":515},"2025-12-25T00:00:00",107.1,107.58,142893,{"timestamp":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2025-12-28T00:00:00",107.7,107.9,107.36,107.49,155750,{"timestamp":524,"open":525,"high":526,"low":527,"close":514,"volume":528},"2025-12-29T00:00:00",107.8,107.84,107.45,121508,{"timestamp":530,"open":531,"high":532,"low":533,"close":425,"volume":534},"2026-01-01T00:00:00",106.58,106.59,106.08,129145,{"timestamp":536,"open":537,"high":537,"low":335,"close":429,"volume":538},"2026-01-04T00:00:00",106.69,133703,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-01-05T00:00:00",106.5,106.68,105.91,106.14,170485,{"timestamp":547,"open":315,"high":315,"low":548,"close":549,"volume":550},"2026-01-06T00:00:00",105.06,105.22,215872,{"timestamp":552,"open":553,"high":553,"low":352,"close":211,"volume":554},"2026-01-07T00:00:00",105.68,147501,{"timestamp":556,"open":211,"high":483,"low":203,"close":557,"volume":558},"2026-01-08T00:00:00",105.33,151758,{"timestamp":560,"open":485,"high":561,"low":562,"close":422,"volume":563},"2026-01-11T00:00:00",106.02,105.35,136503,{"timestamp":565,"open":315,"high":315,"low":566,"close":469,"volume":567},"2026-01-12T00:00:00",105.59,144319,{"timestamp":569,"open":570,"high":571,"low":197,"close":566,"volume":572},"2026-01-13T00:00:00",105.75,105.96,177519,{"timestamp":164,"open":403,"high":414,"low":562,"close":413,"volume":574},151690,{"timestamp":576,"open":308,"high":334,"low":409,"close":577,"volume":578},"2026-01-15T00:00:00",105.69,158050,{"timestamp":580,"open":431,"high":581,"low":469,"close":582,"volume":583},"2026-01-18T00:00:00",106.28,106.04,171289,{"timestamp":585,"open":322,"high":586,"low":587,"close":588,"volume":589},"2026-01-19T00:00:00",106.44,105.53,106.07,152621,{"timestamp":591,"open":592,"high":593,"low":594,"close":314,"volume":595},"2026-01-20T00:00:00",106.46,106.66,105.92,178100,{"timestamp":597,"open":598,"high":328,"low":321,"close":314,"volume":599},"2026-01-21T00:00:00",106.3,222232,{"timestamp":601,"open":315,"high":592,"low":314,"close":586,"volume":602},"2026-01-22T00:00:00",183163,{"timestamp":604,"open":605,"high":606,"low":425,"close":607,"volume":608},"2026-01-25T00:00:00",106.45,106.91,106.48,205206,{"timestamp":610,"open":611,"high":612,"low":613,"close":614,"volume":615},"2026-01-26T00:00:00",106.79,106.88,106.31,106.61,196829,{"timestamp":617,"open":537,"high":501,"low":328,"close":507,"volume":618},"2026-01-27T00:00:00",165622,{"timestamp":620,"open":507,"high":621,"low":335,"close":507,"volume":622},"2026-01-28T00:00:00",106.94,163955,{"timestamp":624,"open":625,"high":513,"low":507,"close":501,"volume":626},"2026-01-29T00:00:00",107,70974,{"timestamp":628,"open":629,"high":630,"low":310,"close":496,"volume":631},"2026-02-01T00:00:00",105.94,106.17,260989,{"timestamp":633,"open":533,"high":533,"low":485,"close":317,"volume":634},"2026-02-02T00:00:00",275467,{"timestamp":636,"open":308,"high":637,"low":638,"close":361,"volume":639},"2026-02-03T00:00:00",105.84,105.3,149709,{"timestamp":641,"open":642,"high":413,"low":372,"close":562,"volume":643},"2026-02-04T00:00:00",105.6,145466,{"timestamp":645,"open":646,"high":647,"low":435,"close":492,"volume":648},"2026-02-05T00:00:00",105.54,105.64,167009,{"timestamp":650,"open":316,"high":316,"low":204,"close":470,"volume":651},"2026-02-08T00:00:00",173953,{"timestamp":653,"open":654,"high":308,"low":303,"close":204,"volume":655},"2026-02-09T00:00:00",105.51,129762,{"timestamp":657,"open":453,"high":587,"low":408,"close":470,"volume":658},"2026-02-10T00:00:00",141002,{"timestamp":660,"open":587,"high":323,"low":415,"close":566,"volume":661},"2026-02-11T00:00:00",167581,{"timestamp":167,"open":402,"high":663,"low":476,"close":425,"volume":664},106.39,177106,{"timestamp":666,"open":667,"high":668,"low":543,"close":669,"volume":670},"2026-02-17T00:00:00",106.1,106.38,106.05,177624,{"timestamp":672,"open":663,"high":663,"low":533,"close":533,"volume":673},"2026-02-18T00:00:00",157043,{"timestamp":675,"open":315,"high":676,"low":533,"close":677,"volume":678},"2026-02-19T00:00:00",106.41,106.24,233178,{"timestamp":680,"open":681,"high":614,"low":314,"close":588,"volume":682},"2026-02-22T00:00:00",106.56,200088,{"timestamp":684,"open":685,"high":686,"low":314,"close":544,"volume":687},"2026-02-23T00:00:00",106.22,106.37,172888,{"timestamp":689,"open":335,"high":690,"low":496,"close":691,"volume":692},"2026-02-24T00:00:00",106.89,106.74,144403,{"timestamp":694,"open":611,"high":695,"low":663,"close":696,"volume":697},"2026-02-25T00:00:00",106.92,106.73,183452,{"timestamp":699,"open":700,"high":521,"low":701,"close":702,"volume":703},"2026-02-26T00:00:00",106.78,106.76,107.28,189072,{"timestamp":705,"open":663,"high":541,"low":502,"close":607,"volume":706},"2026-03-01T00:00:00",199070,{"timestamp":708,"open":586,"high":709,"low":475,"close":710,"volume":711},"2026-03-02T00:00:00",106.53,105.66,271568,{"timestamp":713,"open":483,"high":714,"low":489,"close":533,"volume":715},"2026-03-03T00:00:00",106.33,213107,{"timestamp":717,"open":718,"high":423,"low":719,"close":407,"volume":720},"2026-03-04T00:00:00",106.12,105.87,127710,{"timestamp":722,"open":496,"high":723,"low":654,"close":642,"volume":724},"2026-03-05T00:00:00",106.13,189612,{"timestamp":726,"open":310,"high":403,"low":445,"close":252,"volume":727},"2026-03-08T00:00:00",393516,{"timestamp":729,"open":352,"high":730,"low":731,"close":732,"volume":733},"2026-03-09T00:00:00",104.85,103.92,104.27,279341,{"timestamp":735,"open":732,"high":272,"low":736,"close":248,"volume":737},"2026-03-10T00:00:00",104.11,181615,{"timestamp":739,"open":291,"high":730,"low":740,"close":259,"volume":741},"2026-03-11T00:00:00",104.24,193068,{"timestamp":170,"open":199,"high":566,"low":198,"close":638,"volume":743},219640,{"timestamp":745,"open":746,"high":638,"low":297,"close":210,"volume":747},"2026-03-15T00:00:00",105.27,184841,{"timestamp":749,"open":203,"high":549,"low":292,"close":750,"volume":751},"2026-03-16T00:00:00",105.01,163330,{"timestamp":753,"open":754,"high":397,"low":755,"close":340,"volume":756},"2026-03-17T00:00:00",105.05,105.02,134779,{"timestamp":758,"open":408,"high":329,"low":340,"close":361,"volume":759},"2026-03-18T00:00:00",138370,{"timestamp":761,"open":415,"high":424,"low":340,"close":401,"volume":762},"2026-03-19T00:00:00",408032,{"timestamp":764,"open":485,"high":483,"low":395,"close":570,"volume":765},"2026-03-22T00:00:00",205632,{"timestamp":767,"open":637,"high":321,"low":475,"close":413,"volume":768},"2026-03-23T00:00:00",90746,{"timestamp":770,"open":570,"high":469,"low":199,"close":302,"volume":771},"2026-03-24T00:00:00",205642,{"timestamp":773,"open":774,"high":638,"low":199,"close":302,"volume":775},"2026-03-25T00:00:00",105.11,177660,{"timestamp":777,"open":778,"high":779,"low":211,"close":396,"volume":780},"2026-03-26T00:00:00",105.12,105.76,198489,{"timestamp":782,"open":396,"high":483,"low":336,"close":489,"volume":783},"2026-03-29T00:00:00",182307,{"timestamp":785,"open":719,"high":786,"low":489,"close":787,"volume":788},"2026-03-30T00:00:00",106.23,106.01,150918,{"timestamp":172,"open":790,"high":415,"low":791,"close":778,"volume":792},104.89,104.72,198935,{"timestamp":794,"open":408,"high":795,"low":278,"close":257,"volume":796},"2026-04-01T00:00:00",105.46,165757,{"timestamp":798,"open":415,"high":474,"low":774,"close":470,"volume":799},"2026-04-05T00:00:00",125021,{"timestamp":801,"open":566,"high":476,"low":802,"close":476,"volume":803},"2026-04-06T00:00:00",105.31,120770,{"timestamp":805,"open":476,"high":474,"low":470,"close":647,"volume":806},"2026-04-07T00:00:00",113416,{"timestamp":808,"open":570,"high":570,"low":809,"close":492,"volume":810},"2026-04-08T00:00:00",105.14,119050,{"timestamp":812,"open":323,"high":314,"low":492,"close":314,"volume":813},"2026-04-09T00:00:00",145912,{"timestamp":815,"open":677,"high":676,"low":12,"close":423,"volume":816},"2026-04-12T00:00:00",142008,{"timestamp":818,"open":819,"high":820,"low":787,"close":582,"volume":821},"2026-04-13T00:00:00",106.54,106.65,149833,{"timestamp":173,"open":607,"high":614,"low":823,"close":328,"volume":824},106.18,145662,{"timestamp":826,"open":827,"high":681,"low":828,"close":335,"volume":829},"2026-04-15T00:00:00",106.51,106.15,131707,{"timestamp":831,"open":832,"high":430,"low":833,"close":607,"volume":834},"2026-04-16T00:00:00",106.63,106.32,136829,{"timestamp":836,"open":837,"high":838,"low":839,"close":838,"volume":840},"2026-04-19T00:00:00",106.64,107.13,106.42,183952,{"timestamp":842,"open":843,"high":843,"low":696,"close":690,"volume":844},"2026-04-21T00:00:00",107.15,137366,{"timestamp":846,"open":847,"high":625,"low":848,"close":542,"volume":849},"2026-04-22T00:00:00",106.99,106.55,108011,{"timestamp":851,"open":700,"high":852,"low":541,"close":843,"volume":853},"2026-04-23T00:00:00",107.2,155133,{"timestamp":855,"open":856,"high":857,"low":837,"close":837,"volume":858},"2026-04-26T00:00:00",107.29,107.35,192543,{"timestamp":860,"open":611,"high":625,"low":429,"close":625,"volume":861},"2026-04-27T00:00:00",149007,{"timestamp":863,"open":864,"high":625,"low":668,"close":865,"volume":866},"2026-04-28T00:00:00",106.82,106.98,145889,{"timestamp":868,"open":869,"high":612,"low":429,"close":532,"volume":870},"2026-04-29T00:00:00",106.7,173159,{"timestamp":872,"open":607,"high":607,"low":710,"close":629,"volume":873},"2026-05-03T00:00:00",256361,{"timestamp":875,"open":431,"high":314,"low":347,"close":298,"volume":876},"2026-05-04T00:00:00",229145,{"timestamp":878,"open":397,"high":544,"low":303,"close":582,"volume":879},"2026-05-05T00:00:00",514470,{"timestamp":881,"open":630,"high":882,"low":582,"close":677,"volume":883},"2026-05-06T00:00:00",106.77,270226,{"timestamp":885,"open":429,"high":501,"low":663,"close":507,"volume":886},"2026-05-07T00:00:00",554658,{"timestamp":888,"open":513,"high":852,"low":889,"close":204,"volume":890},"2026-05-10T00:00:00",105.07,272441,{"timestamp":892,"open":642,"high":334,"low":395,"close":310,"volume":893},"2026-05-11T00:00:00",166782,{"timestamp":895,"open":316,"high":321,"low":341,"close":267,"volume":896},"2026-05-12T00:00:00",234929,{"timestamp":898,"open":449,"high":520,"low":268,"close":424,"volume":899},"2026-05-13T00:00:00",236254,{"timestamp":176,"open":469,"high":667,"low":901,"close":667,"volume":902},105.29,174862,{"timestamp":904,"open":607,"high":607,"low":383,"close":905,"volume":906},"2026-05-17T00:00:00",104.66,354236,{"timestamp":908,"open":303,"high":909,"low":910,"close":227,"volume":911},"2026-05-18T00:00:00",105.18,103.98,215986,{"timestamp":913,"open":914,"high":469,"low":235,"close":329,"volume":915},"2026-05-19T00:00:00",104.25,308012,{"timestamp":917,"open":476,"high":719,"low":463,"close":12,"volume":918},"2026-05-20T00:00:00",143931,{"timestamp":920,"open":543,"high":543,"low":199,"close":211,"volume":921},"2026-05-21T00:00:00",257671,{"timestamp":923,"open":453,"high":317,"low":303,"close":485,"volume":924},"2026-05-24T00:00:00",198044,{"timestamp":926,"open":316,"high":490,"low":778,"close":927,"volume":928},"2026-05-25T00:00:00",105.28,239257,{"timestamp":930,"open":802,"high":931,"low":211,"close":334,"volume":932},"2026-05-26T00:00:00",106.27,176779,{"timestamp":934,"open":718,"high":612,"low":533,"close":935,"volume":936},"2026-05-27T00:00:00",106.85,188412,{"timestamp":938,"open":542,"high":939,"low":598,"close":625,"volume":940},"2026-05-28T00:00:00",107.39,209036,{"timestamp":942,"open":943,"high":500,"low":548,"close":944,"volume":945},"2026-05-31T00:00:00",106.11,105.42,257468,{"timestamp":947,"open":336,"high":507,"low":361,"close":681,"volume":948},"2026-06-01T00:00:00",227470,{"timestamp":950,"open":614,"high":951,"low":669,"close":952,"volume":953},"2026-06-02T00:00:00",106.96,106.62,188164,{"timestamp":955,"open":691,"high":847,"low":613,"close":614,"volume":956},"2026-06-04T00:00:00",201760,{"timestamp":958,"open":959,"high":935,"low":960,"close":422,"volume":961},"2026-06-07T00:00:00",106.72,105.43,316880,{"timestamp":963,"open":314,"high":611,"low":483,"close":676,"volume":964},"2026-06-08T00:00:00",192229,{"timestamp":966,"open":967,"high":691,"low":543,"close":630,"volume":968},"2026-06-09T00:00:00",106.6,152148,{"timestamp":970,"open":425,"high":971,"low":561,"close":832,"volume":972},"2026-06-10T00:00:00",106.71,154910,{"timestamp":974,"open":700,"high":975,"low":976,"close":695,"volume":977},"2026-06-11T00:00:00",107.24,106.57,218949,{"timestamp":979,"open":980,"high":981,"low":542,"close":982,"volume":983},"2026-06-14T00:00:00",107.12,107.31,107.26,172028,{"timestamp":985,"open":856,"high":986,"low":507,"close":507,"volume":987},"2026-06-15T00:00:00",107.38,154721,{"timestamp":989,"open":625,"high":513,"low":315,"close":827,"volume":990},"2026-06-16T00:00:00",207432,{"timestamp":992,"open":681,"high":993,"low":681,"close":621,"volume":994},"2026-06-17T00:00:00",107.09,171059,{"timestamp":996,"open":997,"high":998,"low":612,"close":999,"volume":1000},"2026-06-18T00:00:00",107.05,107.34,107.06,462452,{"timestamp":1002,"open":1003,"high":1004,"low":820,"close":1005,"volume":1006},"2026-06-21T00:00:00",106.95,107.17,107.11,183894,{"timestamp":1008,"open":1005,"high":857,"low":625,"close":702,"volume":1009},"2026-06-22T00:00:00",141576,{"timestamp":1011,"open":986,"high":1012,"low":1013,"close":1014,"volume":1015},"2026-06-23T00:00:00",107.68,107.02,107.21,151914,{"timestamp":1017,"open":1018,"high":1019,"low":838,"close":518,"volume":1020},"2026-06-24T00:00:00",107.3,107.79,231431,{"timestamp":1022,"open":1012,"high":525,"low":1023,"close":1024,"volume":1025},"2026-06-25T00:00:00",107.42,107.69,169830,{"timestamp":1027,"open":1024,"high":1024,"low":1028,"close":1029,"volume":1030},"2026-06-28T00:00:00",107.43,107.65,99962,{"timestamp":1032,"open":1024,"high":1033,"low":1034,"close":1035,"volume":1036},"2026-06-29T00:00:00",108.1,107.41,107.89,180121,{"timestamp":181,"open":606,"high":1038,"low":668,"close":869,"volume":1039},107.04,185321,{"timestamp":1041,"open":501,"high":1042,"low":935,"close":1043,"volume":1044},"2026-07-01T00:00:00",107.37,107.23,188280,{"timestamp":1046,"open":1047,"high":519,"low":975,"close":1048,"volume":1049},"2026-07-02T00:00:00",107.48,107.66,163785,{"timestamp":1051,"open":1052,"high":1053,"low":1048,"close":525,"volume":1054},"2026-07-05T00:00:00",107.78,108.05,154545,{"timestamp":1056,"open":1057,"high":1033,"low":1029,"close":1058,"volume":1059},"2026-07-06T00:00:00",107.94,107.95,157645,{"timestamp":1061,"open":1062,"high":1063,"low":518,"close":1064,"volume":1065},"2026-07-07T00:00:00",108.09,108.33,107.81,167948,{"timestamp":1067,"open":1068,"high":1069,"low":1029,"close":1070,"volume":1071},"2026-07-08T00:00:00",107.99,108.08,107.91,89003,{"timestamp":1073,"open":1070,"high":1069,"low":525,"close":1074,"volume":1075},"2026-07-09T00:00:00",107.86,121887,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-07-12T00:00:00",108,108.15,107.87,108.02,207113,{"timestamp":182,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1088},108.04,108.39,107.76,108.26,202289,{"timestamp":1090,"open":1091,"high":1092,"low":1068,"close":1092,"volume":1093},"2026-07-14T00:00:00",108.29,108.31,162943,{"timestamp":1095,"open":1096,"high":1097,"low":1078,"close":1098,"volume":1099},"2026-07-15T00:00:00",108.25,108.83,108.56,175975,{"timestamp":1101,"open":1102,"high":1103,"low":1104,"close":1104,"volume":1105},"2026-07-16T00:00:00",108.89,109.19,108.5,186831,{"timestamp":1107,"open":1108,"high":1109,"low":1110,"close":1069,"volume":1111},"2026-07-19T00:00:00",108.88,108.93,108.01,179899,{"timestamp":1113,"open":1114,"high":1115,"low":1023,"close":514,"volume":1116},"2026-07-20T00:00:00",108.19,108.47,222178,{"timestamp":1118,"open":1035,"high":1119,"low":1004,"close":1004,"volume":1120},"2026-07-21T00:00:00",108.18,292565,{"timestamp":1122,"open":1123,"high":1124,"low":882,"close":1042,"volume":1125},"2026-07-22T00:00:00",107.47,107.5,231715,{"timestamp":1127,"open":986,"high":1124,"low":676,"close":541,"volume":1128},"2026-07-23T00:00:00",232274,{"timestamp":1130,"open":691,"high":1131,"low":541,"close":967,"volume":1132},"2026-07-26T00:00:00",107.08,215213,{"timestamp":1134,"open":501,"high":1135,"low":668,"close":1135,"volume":1136},"2026-07-27T00:00:00",107.6,184704,{"timestamp":1138,"open":1047,"high":1047,"low":869,"close":1139,"volume":1140},"2026-07-28T00:00:00",106.86,167797,{"timestamp":1142,"open":1143,"high":1124,"low":509,"close":856,"volume":1144},"2026-07-29T00:00:00",107.14,109991,{"timestamp":1146,"open":1147,"high":1148,"low":857,"close":1148,"volume":1149},"2026-07-30T00:00:00",107.59,108.07,140470,{"timestamp":1151,"open":1152,"high":1152,"low":1153,"close":561,"volume":1154},"2026-08-02T00:00:00",107.46,105.81,236416,{"timestamp":1156,"open":723,"high":625,"low":490,"close":690,"volume":1157},"2026-08-03T00:00:00",177863,{"timestamp":1159,"open":625,"high":508,"low":614,"close":869,"volume":1160},"2026-08-04T00:00:00",120977,{"timestamp":1162,"open":1003,"high":865,"low":1163,"close":541,"volume":1164},"2026-08-05T00:00:00",106.21,131745,{"timestamp":1166,"open":593,"high":702,"low":663,"close":837,"volume":1167},"2026-08-06T00:00:00",175859,{"timestamp":1169,"open":1143,"high":1143,"low":483,"close":431,"volume":1170},"2026-08-09T00:00:00",207058,{"timestamp":1172,"open":669,"high":667,"low":927,"close":642,"volume":1173},"2026-08-10T00:00:00",151677,{"timestamp":1175,"open":642,"high":323,"low":548,"close":489,"volume":1176},"2026-08-11T00:00:00",148963,{"timestamp":1178,"open":414,"high":496,"low":1179,"close":637,"volume":1180},"2026-08-12T00:00:00",105.56,133200,{"timestamp":186,"open":314,"high":667,"low":638,"close":587,"volume":1182},241779,{"timestamp":1184,"open":483,"high":314,"low":382,"close":491,"volume":1185},"2026-08-16T00:00:00",231953,{"timestamp":1187,"open":638,"high":586,"low":206,"close":425,"volume":1188},"2026-08-17T00:00:00",174305,{"timestamp":1190,"open":663,"high":847,"low":598,"close":976,"volume":1191},"2026-08-18T00:00:00",159757,{"timestamp":1193,"open":430,"high":982,"low":570,"close":314,"volume":1194},"2026-08-19T00:00:00",203657,{"timestamp":1196,"open":786,"high":1197,"low":500,"close":967,"volume":1198},"2026-08-20T00:00:00",107.4,196033,{"timestamp":1200,"open":882,"high":1018,"low":787,"close":865,"volume":1201},"2026-08-23T00:00:00",191367,{"timestamp":1203,"open":993,"high":1204,"low":865,"close":1131,"volume":1205},"2026-08-24T00:00:00",107.62,177142,{"timestamp":1207,"open":1143,"high":998,"low":952,"close":625,"volume":1208},"2026-08-25T00:00:00",161022,{"timestamp":1210,"open":1005,"high":1197,"low":1139,"close":1197,"volume":1211},"2026-08-26T00:00:00",178325,{"timestamp":1213,"open":939,"high":518,"low":1004,"close":1147,"volume":1214},"2026-08-27T00:00:00",155571,{"timestamp":1216,"open":519,"high":1217,"low":1218,"close":1062,"volume":1219},"2026-08-30T00:00:00",108.32,107.73,182098,{"timestamp":188,"open":1014,"high":1014,"low":500,"close":1221,"volume":1222},106.36,214960,{"timestamp":1224,"open":691,"high":1225,"low":533,"close":328,"volume":1226},"2026-09-01T00:00:00",106.97,220422,{"timestamp":1228,"open":328,"high":614,"low":1229,"close":686,"volume":1230},"2026-09-02T00:00:00",106.16,189423,{"timestamp":1232,"open":532,"high":690,"low":598,"close":864,"volume":1233},"2026-09-03T00:00:00",135664,{"timestamp":1235,"open":1004,"high":981,"low":507,"close":1236,"volume":1237},"2026-09-07T00:00:00",106.81,192434,{"timestamp":1239,"open":508,"high":508,"low":714,"close":714,"volume":1240},"2026-09-08T00:00:00",215904,{"timestamp":1242,"open":541,"high":847,"low":714,"close":1243,"volume":1244},"2026-09-09T00:00:00",106.84,150924,{"timestamp":1246,"open":621,"high":513,"low":1247,"close":328,"volume":1248},"2026-09-10T00:00:00",106.06,215558,{"timestamp":1250,"open":709,"high":952,"low":750,"close":323,"volume":1251},"2026-09-13T00:00:00",429389,{"timestamp":189,"open":483,"high":667,"low":492,"close":1253,"volume":1254},106.03,245324,{"timestamp":1256,"open":500,"high":581,"low":577,"close":314,"volume":1257},"2026-09-15T00:00:00",199798,{"timestamp":1259,"open":571,"high":718,"low":489,"close":414,"volume":1260},"2026-09-16T00:00:00",186973,{"timestamp":1262,"open":718,"high":975,"low":424,"close":975,"volume":1263},"2026-09-17T00:00:00",257367,{"timestamp":1265,"open":869,"high":997,"low":544,"close":507,"volume":1266},"2026-09-20T00:00:00",242716,{"timestamp":1268,"open":501,"high":852,"low":976,"close":1003,"volume":1269},"2026-09-21T00:00:00",171752,{"timestamp":1271,"open":1003,"high":1272,"low":422,"close":1229,"volume":1273},"2026-09-22T00:00:00",107.07,213162,{"timestamp":1275,"open":605,"high":952,"low":548,"close":719,"volume":1276},"2026-09-23T00:00:00",365529,[]]