[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fMfMNmxXSHmqGs7CLXfnu3zzLDKh7ANNaKj4iqFuRI3I":3,"$f2tAc_Lururp7mHxy4FOSGPoXJYUxSdiLV5EnYi3utRI":25,"$fE1ezAjmXokmUenSv6f-dNIjezix6pDNOfFUCF1DjnFw":150},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KNHF11","knhf11","fii","Kinea Hedge Fund Fundo De Investimento Imobiliario","FII Kinea Hf","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},91.29,-0.08,-0.0876,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":147,"success":148,"errors":149,"limitReached":147},[27,33,37,41,44,47,51,55,59,62,65,68,71,74,77,80,83,86,89,92,95,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":30},2,"cash",1,"2023-08-31T00:00:00","2023-09-13T00:00:00",{"type":28,"category":29,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":30},0.84,"2023-09-29T00:00:00","2023-10-11T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":30},1.05,"2023-10-31T00:00:00","2023-11-13T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":30},"2023-11-30T00:00:00","2023-12-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":30},"2023-12-28T00:00:00","2024-01-11T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":30},0.85,"2024-01-31T00:00:00","2024-02-14T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":30},0.86,"2024-02-29T00:00:00","2024-03-12T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":30},0.9,"2024-03-28T00:00:00","2024-04-10T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":60,"paymentDate":61,"status":30},"2024-04-30T00:00:00","2024-05-13T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":63,"comDate":63,"paymentDate":64,"status":30},"2024-05-31T00:00:00","2024-06-12T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":66,"comDate":66,"paymentDate":67,"status":30},"2024-06-28T00:00:00","2024-07-10T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":69,"comDate":69,"paymentDate":70,"status":30},"2024-07-31T00:00:00","2024-08-12T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":72,"comDate":72,"paymentDate":73,"status":30},"2024-08-30T00:00:00","2024-09-11T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":75,"comDate":75,"paymentDate":76,"status":30},"2024-09-30T00:00:00","2024-10-10T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":78,"comDate":78,"paymentDate":79,"status":30},"2024-10-31T00:00:00","2024-11-12T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":81,"comDate":81,"paymentDate":82,"status":30},"2024-11-29T00:00:00","2024-12-11T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":84,"comDate":84,"paymentDate":85,"status":30},"2024-12-30T00:00:00","2025-01-13T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":87,"comDate":87,"paymentDate":88,"status":30},"2025-01-31T00:00:00","2025-02-12T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":90,"comDate":90,"paymentDate":91,"status":30},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":93,"comDate":93,"paymentDate":94,"status":30},"2025-03-31T00:00:00","2025-04-10T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":30},0.95,"2025-04-30T00:00:00","2025-05-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":100,"comDate":100,"paymentDate":101,"status":30},"2025-05-30T00:00:00","2025-06-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":103,"comDate":103,"paymentDate":104,"status":30},"2025-06-30T00:00:00","2025-07-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":106,"comDate":106,"paymentDate":107,"status":30},"2025-07-31T00:00:00","2025-08-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":109,"comDate":109,"paymentDate":110,"status":30},"2025-08-29T00:00:00","2025-09-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":112,"comDate":112,"paymentDate":113,"status":30},"2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":115,"comDate":115,"paymentDate":116,"status":30},"2025-10-31T00:00:00","2025-11-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":118,"comDate":118,"paymentDate":119,"status":30},"2025-11-28T00:00:00","2025-12-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":121,"comDate":121,"paymentDate":122,"status":30},"2025-12-30T00:00:00","2026-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":124,"comDate":124,"paymentDate":125,"status":30},"2026-01-30T00:00:00","2026-02-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":127,"comDate":127,"paymentDate":128,"status":30},"2026-02-27T00:00:00","2026-03-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":130,"comDate":130,"paymentDate":131,"status":30},"2026-03-31T00:00:00","2026-04-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":133,"comDate":133,"paymentDate":134,"status":30},"2026-04-30T00:00:00","2026-05-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":136,"comDate":136,"paymentDate":137,"status":30},"2026-05-29T00:00:00","2026-06-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":139,"comDate":139,"paymentDate":140,"status":30},"2026-06-30T00:00:00","2026-07-10T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":142,"comDate":142,"paymentDate":143,"status":30},"2026-07-31T00:00:00","2026-08-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":145,"comDate":145,"paymentDate":146,"status":30},"2026-08-31T00:00:00","2026-09-11T00:00:00",null,true,[],{"items":151,"totalItens":147,"success":148,"errors":1370,"limitReached":147},[152,159,165,171,178,183,189,195,202,208,214,218,225,231,235,240,246,252,257,263,268,273,277,282,288,294,301,305,309,315,320,325,331,336,341,346,351,357,363,368,373,378,384,388,391,394,399,404,409,415,418,423,427,432,437,441,448,454,459,465,470,476,482,489,495,502,508,513,517,523,529,536,541,548,555,560,566,572,577,582,589,596,601,606,612,617,623,628,634,639,645,648,654,659,663,668,672,678,684,689,693,700,705,711,715,719,725,730,737,741,745,750,755,760,765,768,774,777,781,786,790,793,797,801,804,808,813,817,822,827,831,835,839,845,850,856,861,866,872,878,882,887,890,894,899,903,908,914,921,925,928,932,937,941,947,952,957,960,965,969,972,976,981,986,989,993,999,1003,1008,1015,1018,1023,1027,1032,1036,1042,1047,1053,1056,1061,1065,1069,1074,1078,1083,1087,1091,1096,1101,1106,1111,1116,1121,1126,1131,1135,1141,1144,1150,1155,1159,1163,1168,1173,1176,1179,1184,1189,1194,1199,1204,1209,1215,1221,1226,1233,1238,1244,1251,1258,1264,1270,1276,1282,1288,1293,1298,1302,1306,1309,1313,1318,1322,1325,1329,1333,1337,1340,1344,1349,1353,1358,1362,1366],{"timestamp":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-09-28T00:00:00",93.81,94.9,93.67,94.5,35284,{"timestamp":160,"open":161,"high":162,"low":161,"close":163,"volume":164},"2025-09-29T00:00:00",94.01,96.13,95.08,46310,{"timestamp":112,"open":166,"high":167,"low":168,"close":169,"volume":170},93.95,94.48,93,93.65,52241,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2025-10-01T00:00:00",94,94.16,92.55,93.38,39491,{"timestamp":179,"open":176,"high":180,"low":181,"close":181,"volume":182},"2025-10-02T00:00:00",93.93,92.83,41879,{"timestamp":184,"open":181,"high":185,"low":186,"close":187,"volume":188},"2025-10-05T00:00:00",93.35,92,92.68,46644,{"timestamp":190,"open":191,"high":191,"low":192,"close":193,"volume":194},"2025-10-06T00:00:00",92.67,92.02,92.51,30185,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-10-07T00:00:00",92.65,93.29,92.5,92.77,20460,{"timestamp":203,"open":200,"high":204,"low":205,"close":206,"volume":207},"2025-10-08T00:00:00",93.01,91.72,92.1,31923,{"timestamp":209,"open":210,"high":211,"low":186,"close":212,"volume":213},"2025-10-09T00:00:00",92.31,92.8,92.05,29390,{"timestamp":215,"open":199,"high":211,"low":186,"close":216,"volume":217},"2025-10-12T00:00:00",92.43,29958,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-10-13T00:00:00",92.88,93.16,92.25,92.58,22824,{"timestamp":226,"open":204,"high":227,"low":228,"close":229,"volume":230},"2025-10-14T00:00:00",93.59,92.59,93.5,36798,{"timestamp":232,"open":229,"high":229,"low":233,"close":175,"volume":234},"2025-10-15T00:00:00",92.45,34223,{"timestamp":236,"open":237,"high":238,"low":223,"close":197,"volume":239},"2025-10-16T00:00:00",93.19,93.44,24398,{"timestamp":241,"open":242,"high":243,"low":244,"close":181,"volume":245},"2025-10-19T00:00:00",92.95,93.43,92.61,43748,{"timestamp":247,"open":248,"high":176,"low":249,"close":250,"volume":251},"2025-10-20T00:00:00",92.84,92.56,92.7,32733,{"timestamp":253,"open":250,"high":254,"low":255,"close":181,"volume":256},"2025-10-21T00:00:00",92.98,92.03,48643,{"timestamp":258,"open":259,"high":260,"low":261,"close":220,"volume":262},"2025-10-22T00:00:00",92.79,93.25,92.15,20619,{"timestamp":264,"open":265,"high":227,"low":199,"close":266,"volume":267},"2025-10-23T00:00:00",92.76,92.99,22562,{"timestamp":269,"open":227,"high":270,"low":228,"close":271,"volume":272},"2025-10-26T00:00:00",93.78,93.17,52253,{"timestamp":274,"open":204,"high":275,"low":181,"close":198,"volume":276},"2025-10-27T00:00:00",93.73,32399,{"timestamp":278,"open":279,"high":279,"low":259,"close":280,"volume":281},"2025-10-29T00:00:00",93.7,92.89,23967,{"timestamp":283,"open":275,"high":284,"low":285,"close":286,"volume":287},"2025-10-30T00:00:00",93.79,93.02,93.34,33309,{"timestamp":289,"open":290,"high":290,"low":291,"close":292,"volume":293},"2025-11-02T00:00:00",92.86,91.7,91.91,51910,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-03T00:00:00",92.22,92.54,91.89,92.04,30732,{"timestamp":302,"open":255,"high":303,"low":192,"close":206,"volume":304},"2025-11-04T00:00:00",92.63,23578,{"timestamp":306,"open":249,"high":200,"low":307,"close":261,"volume":308},"2025-11-05T00:00:00",92.01,39477,{"timestamp":310,"open":311,"high":249,"low":312,"close":313,"volume":314},"2025-11-06T00:00:00",92.13,91.52,91.58,35810,{"timestamp":316,"open":212,"high":212,"low":317,"close":318,"volume":319},"2025-11-09T00:00:00",91.42,91.81,62460,{"timestamp":321,"open":292,"high":299,"low":322,"close":323,"volume":324},"2025-11-10T00:00:00",91.2,91.5,36014,{"timestamp":326,"open":205,"high":327,"low":328,"close":329,"volume":330},"2025-11-11T00:00:00",91.88,91.22,91.47,42202,{"timestamp":116,"open":332,"high":332,"low":333,"close":334,"volume":335},91.68,91.08,91.31,41483,{"timestamp":337,"open":334,"high":338,"low":333,"close":339,"volume":340},"2025-11-13T00:00:00",91.79,91.78,41599,{"timestamp":342,"open":338,"high":343,"low":313,"close":344,"volume":345},"2025-11-16T00:00:00",92.24,91.98,37419,{"timestamp":347,"open":212,"high":348,"low":349,"close":323,"volume":350},"2025-11-17T00:00:00",92.26,91.24,44781,{"timestamp":352,"open":353,"high":354,"low":355,"close":291,"volume":356},"2025-11-18T00:00:00",91.39,91.8,91.33,26815,{"timestamp":358,"open":359,"high":360,"low":313,"close":361,"volume":362},"2025-11-20T00:00:00",91.76,92.2,91.9,30014,{"timestamp":364,"open":212,"high":365,"low":366,"close":292,"volume":367},"2025-11-23T00:00:00",92.16,91.63,40707,{"timestamp":369,"open":370,"high":311,"low":371,"close":361,"volume":372},"2025-11-24T00:00:00",92.08,91.67,31977,{"timestamp":374,"open":361,"high":375,"low":376,"close":205,"volume":377},"2025-11-25T00:00:00",92.34,91.64,37429,{"timestamp":379,"open":380,"high":381,"low":361,"close":382,"volume":383},"2025-11-26T00:00:00",92.33,92.36,92.17,28429,{"timestamp":385,"open":386,"high":266,"low":386,"close":266,"volume":387},"2025-11-27T00:00:00",92.39,29736,{"timestamp":389,"open":360,"high":193,"low":323,"close":212,"volume":390},"2025-11-30T00:00:00",37193,{"timestamp":392,"open":223,"high":228,"low":307,"close":233,"volume":393},"2025-12-01T00:00:00",51386,{"timestamp":395,"open":396,"high":200,"low":397,"close":200,"volume":398},"2025-12-02T00:00:00",92.6,92.06,40216,{"timestamp":400,"open":200,"high":401,"low":244,"close":402,"volume":403},"2025-12-03T00:00:00",93.94,93.3,58078,{"timestamp":405,"open":406,"high":407,"low":175,"close":402,"volume":408},"2025-12-04T00:00:00",93.45,93.83,34484,{"timestamp":410,"open":176,"high":411,"low":412,"close":413,"volume":414},"2025-12-07T00:00:00",93.61,92.78,93.11,39281,{"timestamp":416,"open":238,"high":279,"low":223,"close":168,"volume":417},"2025-12-08T00:00:00",135033,{"timestamp":419,"open":286,"high":420,"low":421,"close":402,"volume":422},"2025-12-09T00:00:00",93.55,92.91,73527,{"timestamp":119,"open":424,"high":424,"low":265,"close":425,"volume":426},93.58,92.9,39241,{"timestamp":428,"open":168,"high":429,"low":168,"close":430,"volume":431},"2025-12-11T00:00:00",93.64,93.03,33612,{"timestamp":433,"open":260,"high":279,"low":434,"close":435,"volume":436},"2025-12-14T00:00:00",93.06,93.48,43863,{"timestamp":438,"open":439,"high":284,"low":439,"close":198,"volume":440},"2025-12-15T00:00:00",93.26,43635,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2025-12-16T00:00:00",93.49,93.8,93.1,93.4,31974,{"timestamp":449,"open":450,"high":284,"low":451,"close":452,"volume":453},"2025-12-17T00:00:00",93.41,92.87,93.22,60726,{"timestamp":455,"open":456,"high":457,"low":421,"close":452,"volume":458},"2025-12-18T00:00:00",93.75,94.38,107936,{"timestamp":460,"open":461,"high":462,"low":463,"close":439,"volume":464},"2025-12-21T00:00:00",93.47,93.89,92.97,70394,{"timestamp":466,"open":467,"high":468,"low":467,"close":407,"volume":469},"2025-12-22T00:00:00",93.37,94.42,52575,{"timestamp":471,"open":472,"high":472,"low":473,"close":474,"volume":475},"2025-12-25T00:00:00",94.78,94.03,94.4,83980,{"timestamp":477,"open":468,"high":478,"low":479,"close":480,"volume":481},"2025-12-28T00:00:00",95.29,94.41,95.23,43343,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2025-12-29T00:00:00",95.5,96.19,95.3,96.11,42045,{"timestamp":490,"open":491,"high":487,"low":492,"close":493,"volume":494},"2026-01-01T00:00:00",96,94.33,95.16,25613,{"timestamp":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2026-01-04T00:00:00",95.47,96.03,94.83,96.02,26100,{"timestamp":503,"open":504,"high":504,"low":505,"close":506,"volume":507},"2026-01-05T00:00:00",96.06,95.26,95.69,123523,{"timestamp":509,"open":510,"high":511,"low":510,"close":491,"volume":512},"2026-01-06T00:00:00",95.73,96.31,24214,{"timestamp":514,"open":515,"high":515,"low":510,"close":491,"volume":516},"2026-01-07T00:00:00",96.59,24488,{"timestamp":518,"open":519,"high":520,"low":521,"close":162,"volume":522},"2026-01-08T00:00:00",96.08,97.78,95.54,48164,{"timestamp":524,"open":525,"high":526,"low":527,"close":519,"volume":528},"2026-01-11T00:00:00",97.17,97.39,95.9,44580,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-12T00:00:00",96.68,96.7,95.75,96.4,48904,{"timestamp":122,"open":537,"high":532,"low":538,"close":539,"volume":540},96.47,95.86,96.29,42811,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-01-14T00:00:00",96.23,97.01,95.91,96.99,37749,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-15T00:00:00",97,97.29,96.22,96.91,36713,{"timestamp":556,"open":551,"high":551,"low":557,"close":558,"volume":559},"2026-01-18T00:00:00",96.25,96.83,41537,{"timestamp":561,"open":553,"high":562,"low":563,"close":564,"volume":565},"2026-01-19T00:00:00",96.92,96.1,96.48,27973,{"timestamp":567,"open":564,"high":568,"low":569,"close":570,"volume":571},"2026-01-20T00:00:00",97.27,96.38,96.8,33408,{"timestamp":573,"open":525,"high":574,"low":569,"close":575,"volume":576},"2026-01-21T00:00:00",97.47,96.5,49122,{"timestamp":578,"open":579,"high":580,"low":575,"close":574,"volume":581},"2026-01-22T00:00:00",97.22,98,44414,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-01-25T00:00:00",97.5,98.98,97.15,97.52,58917,{"timestamp":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2026-01-26T00:00:00",98.14,98.72,97.7,98.44,66684,{"timestamp":597,"open":592,"high":598,"low":584,"close":599,"volume":600},"2026-01-27T00:00:00",98.74,98.28,40086,{"timestamp":602,"open":603,"high":604,"low":584,"close":603,"volume":605},"2026-01-28T00:00:00",98.25,98.31,49922,{"timestamp":607,"open":608,"high":609,"low":580,"close":610,"volume":611},"2026-02-01T00:00:00",98.37,98.64,98.3,16538,{"timestamp":613,"open":610,"high":614,"low":615,"close":615,"volume":616},"2026-02-02T00:00:00",98.4,97.58,46340,{"timestamp":618,"open":619,"high":620,"low":584,"close":621,"volume":622},"2026-02-03T00:00:00",98.26,98.62,97.56,45029,{"timestamp":624,"open":625,"high":620,"low":626,"close":620,"volume":627},"2026-02-05T00:00:00",98.11,97.3,65056,{"timestamp":629,"open":630,"high":631,"low":621,"close":632,"volume":633},"2026-02-08T00:00:00",98.75,99.02,97.83,50255,{"timestamp":635,"open":632,"high":636,"low":637,"close":587,"volume":638},"2026-02-09T00:00:00",98.17,97.18,49711,{"timestamp":640,"open":641,"high":580,"low":642,"close":643,"volume":644},"2026-02-10T00:00:00",97.99,97.1,97.45,46773,{"timestamp":125,"open":574,"high":520,"low":525,"close":646,"volume":647},97.72,42294,{"timestamp":649,"open":650,"high":651,"low":652,"close":641,"volume":653},"2026-02-12T00:00:00",97.89,98.12,97.12,54059,{"timestamp":655,"open":580,"high":656,"low":657,"close":656,"volume":658},"2026-02-17T00:00:00",98.49,97.64,22183,{"timestamp":660,"open":661,"high":661,"low":626,"close":650,"volume":662},"2026-02-18T00:00:00",98.54,62906,{"timestamp":664,"open":584,"high":665,"low":666,"close":665,"volume":667},"2026-02-19T00:00:00",97.95,97.4,31154,{"timestamp":669,"open":593,"high":591,"low":670,"close":671,"volume":350},"2026-02-22T00:00:00",97.69,98.01,{"timestamp":673,"open":674,"high":675,"low":674,"close":676,"volume":677},"2026-02-23T00:00:00",98.02,98.7,98.58,29472,{"timestamp":679,"open":680,"high":675,"low":681,"close":682,"volume":683},"2026-02-24T00:00:00",98.55,98.13,98.5,39799,{"timestamp":685,"open":604,"high":686,"low":687,"close":603,"volume":688},"2026-02-25T00:00:00",98.69,98.08,46424,{"timestamp":690,"open":610,"high":585,"low":691,"close":585,"volume":692},"2026-02-26T00:00:00",98.29,46375,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-03-01T00:00:00",98.2,98.84,97.41,97.8,56532,{"timestamp":701,"open":671,"high":702,"low":584,"close":703,"volume":704},"2026-03-02T00:00:00",98.65,98.09,86858,{"timestamp":706,"open":707,"high":708,"low":615,"close":709,"volume":710},"2026-03-03T00:00:00",97.6,99.17,98.56,41371,{"timestamp":712,"open":592,"high":592,"low":713,"close":646,"volume":714},"2026-03-04T00:00:00",97.63,38956,{"timestamp":716,"open":707,"high":680,"low":615,"close":717,"volume":718},"2026-03-05T00:00:00",98.33,46016,{"timestamp":720,"open":721,"high":675,"low":722,"close":723,"volume":724},"2026-03-08T00:00:00",98.35,97.81,97.88,31685,{"timestamp":726,"open":707,"high":727,"low":707,"close":728,"volume":729},"2026-03-09T00:00:00",99.03,98.92,52352,{"timestamp":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2026-03-10T00:00:00",98.83,98.97,98.38,98.9,31920,{"timestamp":128,"open":738,"high":738,"low":646,"close":739,"volume":740},99,98.45,52044,{"timestamp":742,"open":743,"high":743,"low":703,"close":691,"volume":744},"2026-03-12T00:00:00",98.59,40785,{"timestamp":746,"open":747,"high":747,"low":681,"close":748,"volume":749},"2026-03-15T00:00:00",98.94,98.6,31861,{"timestamp":751,"open":752,"high":753,"low":682,"close":752,"volume":754},"2026-03-16T00:00:00",98.8,99.18,24796,{"timestamp":756,"open":757,"high":758,"low":748,"close":735,"volume":759},"2026-03-18T00:00:00",99.49,99.5,39596,{"timestamp":761,"open":762,"high":763,"low":546,"close":651,"volume":764},"2026-03-19T00:00:00",99.37,99.38,60660,{"timestamp":766,"open":580,"high":592,"low":713,"close":671,"volume":767},"2026-03-22T00:00:00",47543,{"timestamp":769,"open":671,"high":770,"low":771,"close":772,"volume":773},"2026-03-23T00:00:00",98.93,97.86,98.73,45653,{"timestamp":775,"open":686,"high":738,"low":591,"close":735,"volume":776},"2026-03-24T00:00:00",30602,{"timestamp":778,"open":735,"high":738,"low":779,"close":592,"volume":780},"2026-03-25T00:00:00",98.16,32254,{"timestamp":782,"open":783,"high":784,"low":610,"close":675,"volume":785},"2026-03-26T00:00:00",98.77,99.26,30935,{"timestamp":787,"open":788,"high":788,"low":709,"close":735,"volume":789},"2026-03-29T00:00:00",99.19,46077,{"timestamp":791,"open":735,"high":753,"low":748,"close":733,"volume":792},"2026-03-30T00:00:00",26409,{"timestamp":130,"open":794,"high":794,"low":703,"close":795,"volume":796},99.9,98.42,32772,{"timestamp":798,"open":795,"high":799,"low":625,"close":717,"volume":800},"2026-04-01T00:00:00",98.66,36468,{"timestamp":802,"open":743,"high":631,"low":580,"close":631,"volume":803},"2026-04-05T00:00:00",35298,{"timestamp":805,"open":631,"high":631,"low":806,"close":721,"volume":807},"2026-04-06T00:00:00",98.23,35290,{"timestamp":809,"open":810,"high":732,"low":811,"close":675,"volume":812},"2026-04-07T00:00:00",98.53,98.39,28502,{"timestamp":814,"open":732,"high":815,"low":620,"close":738,"volume":816},"2026-04-08T00:00:00",99.1,26870,{"timestamp":818,"open":819,"high":820,"low":702,"close":631,"volume":821},"2026-04-09T00:00:00",98.99,99.43,41469,{"timestamp":823,"open":824,"high":825,"low":799,"close":585,"volume":826},"2026-04-12T00:00:00",99.23,99.35,40410,{"timestamp":131,"open":828,"high":758,"low":585,"close":829,"volume":830},99.22,99.4,31570,{"timestamp":832,"open":829,"high":829,"low":738,"close":833,"volume":834},"2026-04-14T00:00:00",99.29,40947,{"timestamp":836,"open":825,"high":758,"low":837,"close":757,"volume":838},"2026-04-15T00:00:00",99.09,27373,{"timestamp":840,"open":841,"high":842,"low":843,"close":842,"volume":844},"2026-04-16T00:00:00",99.89,99.99,99.67,27910,{"timestamp":846,"open":847,"high":848,"low":784,"close":758,"volume":849},"2026-04-19T00:00:00",100,100.17,44631,{"timestamp":851,"open":852,"high":853,"low":784,"close":854,"volume":855},"2026-04-21T00:00:00",99.6,100.14,99.8,47114,{"timestamp":857,"open":858,"high":847,"low":859,"close":833,"volume":860},"2026-04-22T00:00:00",99.85,99.05,42758,{"timestamp":862,"open":863,"high":863,"low":864,"close":852,"volume":865},"2026-04-23T00:00:00",99.83,99.11,40533,{"timestamp":867,"open":868,"high":869,"low":738,"close":870,"volume":871},"2026-04-26T00:00:00",99.65,99.79,99.47,51480,{"timestamp":873,"open":870,"high":874,"low":875,"close":876,"volume":877},"2026-04-27T00:00:00",99.59,99.16,99.48,35256,{"timestamp":879,"open":825,"high":852,"low":828,"close":880,"volume":881},"2026-04-28T00:00:00",99.58,28523,{"timestamp":883,"open":880,"high":884,"low":758,"close":885,"volume":886},"2026-04-29T00:00:00",100.33,99.94,57309,{"timestamp":888,"open":757,"high":758,"low":580,"close":651,"volume":889},"2026-05-03T00:00:00",57961,{"timestamp":891,"open":892,"high":661,"low":643,"close":643,"volume":893},"2026-05-04T00:00:00",98.43,56996,{"timestamp":895,"open":896,"high":897,"low":574,"close":698,"volume":898},"2026-05-05T00:00:00",97.62,98.95,42587,{"timestamp":900,"open":901,"high":738,"low":698,"close":811,"volume":902},"2026-05-06T00:00:00",98.68,22783,{"timestamp":904,"open":676,"high":905,"low":906,"close":599,"volume":907},"2026-05-07T00:00:00",98.89,98.05,64480,{"timestamp":909,"open":734,"high":910,"low":911,"close":912,"volume":913},"2026-05-10T00:00:00",98.63,97.13,97.25,81517,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-05-11T00:00:00",97.24,97.38,95.62,96.41,54908,{"timestamp":922,"open":532,"high":532,"low":533,"close":923,"volume":924},"2026-05-12T00:00:00",96.01,61260,{"timestamp":134,"open":563,"high":911,"low":923,"close":926,"volume":927},96.88,38350,{"timestamp":929,"open":544,"high":930,"low":531,"close":570,"volume":931},"2026-05-14T00:00:00",97.48,42718,{"timestamp":933,"open":550,"high":626,"low":934,"close":935,"volume":936},"2026-05-17T00:00:00",95.93,96.75,45804,{"timestamp":938,"open":935,"high":935,"low":939,"close":487,"volume":940},"2026-05-18T00:00:00",95.66,31773,{"timestamp":942,"open":943,"high":580,"low":944,"close":945,"volume":946},"2026-05-19T00:00:00",96.14,95.97,97.2,91814,{"timestamp":948,"open":949,"high":625,"low":950,"close":625,"volume":951},"2026-05-20T00:00:00",97.35,96.69,39445,{"timestamp":953,"open":954,"high":619,"low":955,"close":632,"volume":956},"2026-05-21T00:00:00",98.22,97.16,50022,{"timestamp":958,"open":619,"high":594,"low":615,"close":580,"volume":959},"2026-05-24T00:00:00",33069,{"timestamp":961,"open":625,"high":599,"low":962,"close":963,"volume":964},"2026-05-25T00:00:00",96.9,97.91,39114,{"timestamp":966,"open":626,"high":905,"low":626,"close":967,"volume":968},"2026-05-26T00:00:00",98.67,38949,{"timestamp":970,"open":905,"high":880,"low":675,"close":880,"volume":971},"2026-05-27T00:00:00",45428,{"timestamp":973,"open":880,"high":847,"low":752,"close":974,"volume":975},"2026-05-28T00:00:00",99.76,48268,{"timestamp":977,"open":978,"high":614,"low":570,"close":979,"volume":980},"2026-05-31T00:00:00",98.18,97.02,45853,{"timestamp":982,"open":979,"high":695,"low":983,"close":984,"volume":985},"2026-06-01T00:00:00",96.65,97.77,33655,{"timestamp":987,"open":984,"high":650,"low":532,"close":550,"volume":988},"2026-06-02T00:00:00",34179,{"timestamp":990,"open":643,"high":991,"low":511,"close":532,"volume":992},"2026-06-04T00:00:00",97.53,27203,{"timestamp":994,"open":995,"high":996,"low":997,"close":543,"volume":998},"2026-06-07T00:00:00",96.76,96.95,95.7,45079,{"timestamp":1000,"open":484,"high":491,"low":1001,"close":486,"volume":1002},"2026-06-08T00:00:00",95.13,36045,{"timestamp":1004,"open":484,"high":1005,"low":173,"close":1006,"volume":1007},"2026-06-09T00:00:00",95.81,94.11,57122,{"timestamp":1009,"open":1010,"high":1011,"low":1012,"close":1013,"volume":1014},"2026-06-10T00:00:00",94.47,95.56,94.25,95.24,37022,{"timestamp":137,"open":527,"high":519,"low":484,"close":1016,"volume":1017},95.78,30270,{"timestamp":1019,"open":1020,"high":1020,"low":538,"close":1021,"volume":1022},"2026-06-14T00:00:00",96.74,96.12,31074,{"timestamp":1024,"open":575,"high":575,"low":1025,"close":545,"volume":1026},"2026-06-15T00:00:00",95.8,35934,{"timestamp":1028,"open":1029,"high":1029,"low":492,"close":1030,"volume":1031},"2026-06-16T00:00:00",96.04,94.93,48639,{"timestamp":1033,"open":155,"high":155,"low":173,"close":1034,"volume":1035},"2026-06-17T00:00:00",94.62,35751,{"timestamp":1037,"open":1034,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-06-18T00:00:00",94.89,94.1,94.2,23996,{"timestamp":1043,"open":1044,"high":457,"low":279,"close":1045,"volume":1046},"2026-06-21T00:00:00",94.3,94.22,41990,{"timestamp":1048,"open":1045,"high":1049,"low":1050,"close":1051,"volume":1052},"2026-06-22T00:00:00",94.74,93.9,94.58,24223,{"timestamp":1054,"open":157,"high":1051,"low":270,"close":1039,"volume":1055},"2026-06-23T00:00:00",29074,{"timestamp":1057,"open":1051,"high":1058,"low":174,"close":1059,"volume":1060},"2026-06-24T00:00:00",94.95,94.92,49425,{"timestamp":1062,"open":1063,"high":486,"low":1044,"close":486,"volume":1064},"2026-06-25T00:00:00",95,54104,{"timestamp":1066,"open":486,"high":497,"low":1058,"close":1067,"volume":1068},"2026-06-28T00:00:00",95.44,27256,{"timestamp":1070,"open":1071,"high":919,"low":1072,"close":939,"volume":1073},"2026-06-29T00:00:00",95.48,95.17,28438,{"timestamp":139,"open":486,"high":486,"low":1075,"close":1076,"volume":1077},93.88,94.05,29229,{"timestamp":1079,"open":1080,"high":1080,"low":1081,"close":1039,"volume":1082},"2026-07-01T00:00:00",94.45,93.87,34006,{"timestamp":1084,"open":1051,"high":1085,"low":173,"close":1085,"volume":1086},"2026-07-02T00:00:00",94.88,21757,{"timestamp":1088,"open":1085,"high":1001,"low":474,"close":1089,"volume":1090},"2026-07-05T00:00:00",94.53,28344,{"timestamp":1092,"open":1093,"high":1001,"low":1076,"close":1094,"volume":1095},"2026-07-06T00:00:00",94.65,94.15,60335,{"timestamp":1097,"open":1080,"high":1098,"low":1099,"close":1094,"volume":1100},"2026-07-07T00:00:00",94.76,94.06,28907,{"timestamp":1102,"open":1006,"high":1103,"low":173,"close":1104,"volume":1105},"2026-07-08T00:00:00",94.49,94.24,32014,{"timestamp":1107,"open":1080,"high":1108,"low":1109,"close":1108,"volume":1110},"2026-07-09T00:00:00",94.98,94.35,27375,{"timestamp":1112,"open":1108,"high":1113,"low":474,"close":1114,"volume":1115},"2026-07-12T00:00:00",95.14,94.6,30934,{"timestamp":1117,"open":1093,"high":1118,"low":1080,"close":1119,"volume":1120},"2026-07-13T00:00:00",95.15,94.8,45104,{"timestamp":1122,"open":1118,"high":1067,"low":1123,"close":1124,"volume":1125},"2026-07-14T00:00:00",94.61,95.19,28765,{"timestamp":1127,"open":997,"high":1128,"low":1129,"close":997,"volume":1130},"2026-07-15T00:00:00",95.84,95.03,22592,{"timestamp":1132,"open":484,"high":1133,"low":1063,"close":575,"volume":1134},"2026-07-16T00:00:00",96.72,49208,{"timestamp":1136,"open":1133,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-07-19T00:00:00",96.79,95.65,95.85,18166,{"timestamp":1142,"open":563,"high":1021,"low":1063,"close":484,"volume":1143},"2026-07-20T00:00:00",31603,{"timestamp":1145,"open":1146,"high":484,"low":1147,"close":1148,"volume":1149},"2026-07-21T00:00:00",95.2,94.94,95.1,17645,{"timestamp":1151,"open":1152,"high":1153,"low":499,"close":1063,"volume":1154},"2026-07-22T00:00:00",95.18,95.33,18080,{"timestamp":1156,"open":1153,"high":1157,"low":1093,"close":1146,"volume":1158},"2026-07-23T00:00:00",95.36,23749,{"timestamp":1160,"open":1146,"high":1161,"low":1148,"close":939,"volume":1162},"2026-07-26T00:00:00",96.18,32578,{"timestamp":1164,"open":1165,"high":1166,"low":939,"close":939,"volume":1167},"2026-07-27T00:00:00",96.16,96.2,27044,{"timestamp":1169,"open":491,"high":491,"low":1170,"close":1171,"volume":1172},"2026-07-28T00:00:00",94.56,95.22,50028,{"timestamp":1174,"open":1171,"high":487,"low":155,"close":510,"volume":1175},"2026-07-29T00:00:00",24895,{"timestamp":1177,"open":1165,"high":1165,"low":1013,"close":491,"volume":1178},"2026-07-30T00:00:00",18581,{"timestamp":1180,"open":1181,"high":1181,"low":1182,"close":229,"volume":1183},"2026-08-02T00:00:00",95.42,93.33,46080,{"timestamp":1185,"open":290,"high":1186,"low":1187,"close":175,"volume":1188},"2026-08-03T00:00:00",93.66,91.99,118850,{"timestamp":1190,"open":430,"high":1191,"low":1192,"close":199,"volume":1193},"2026-08-04T00:00:00",93.51,92.3,20525,{"timestamp":1195,"open":266,"high":266,"low":1196,"close":1197,"volume":1198},"2026-08-05T00:00:00",90.78,91,41749,{"timestamp":1200,"open":1201,"high":1201,"low":1202,"close":329,"volume":1203},"2026-08-06T00:00:00",91.77,90.97,34067,{"timestamp":1205,"open":1206,"high":329,"low":1202,"close":1207,"volume":1208},"2026-08-09T00:00:00",91.45,91.1,33916,{"timestamp":1210,"open":328,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-08-10T00:00:00",91.23,90.51,90.76,27124,{"timestamp":1216,"open":1217,"high":333,"low":1218,"close":1219,"volume":1220},"2026-08-11T00:00:00",90.81,90.39,90.65,26801,{"timestamp":143,"open":1219,"high":1222,"low":1223,"close":1224,"volume":1225},90.8,89.3,89.5,90928,{"timestamp":1227,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-08-13T00:00:00",89.6,90.4,88.72,89.31,56197,{"timestamp":1234,"open":1228,"high":1235,"low":1236,"close":1223,"volume":1237},"2026-08-16T00:00:00",90.75,87.51,62540,{"timestamp":1239,"open":1223,"high":1240,"low":1241,"close":1242,"volume":1243},"2026-08-17T00:00:00",89.67,88.02,89.05,56781,{"timestamp":1245,"open":1246,"high":1247,"low":1248,"close":1249,"volume":1250},"2026-08-18T00:00:00",89.15,90.12,88.83,89.45,57652,{"timestamp":1252,"open":1253,"high":1254,"low":1255,"close":1256,"volume":1257},"2026-08-19T00:00:00",89.64,89.69,88.97,89.33,55789,{"timestamp":1259,"open":1256,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-08-20T00:00:00",90.27,88.87,90.09,37660,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1249,"volume":1269},"2026-08-23T00:00:00",90.13,90.79,89.4,137259,{"timestamp":1271,"open":1272,"high":1266,"low":1273,"close":1274,"volume":1275},"2026-08-24T00:00:00",89.79,89.35,89.49,135296,{"timestamp":1277,"open":1278,"high":1279,"low":1224,"close":1280,"volume":1281},"2026-08-25T00:00:00",89.86,90.48,89.76,49870,{"timestamp":1283,"open":1284,"high":334,"low":1285,"close":1286,"volume":1287},"2026-08-26T00:00:00",89.91,89.52,91.25,70237,{"timestamp":1289,"open":1286,"high":1290,"low":1291,"close":206,"volume":1292},"2026-08-27T00:00:00",92.12,90.89,30959,{"timestamp":1294,"open":386,"high":463,"low":1295,"close":1296,"volume":1297},"2026-08-30T00:00:00",92.14,92.42,39462,{"timestamp":145,"open":1212,"high":186,"low":1299,"close":1300,"volume":1301},89.99,90.5,113764,{"timestamp":1303,"open":1300,"high":349,"low":1304,"close":1207,"volume":1305},"2026-09-01T00:00:00",89.73,95674,{"timestamp":1307,"open":1286,"high":186,"low":322,"close":186,"volume":1308},"2026-09-02T00:00:00",24992,{"timestamp":1310,"open":186,"high":259,"low":205,"close":1311,"volume":1312},"2026-09-03T00:00:00",92.66,30507,{"timestamp":1314,"open":1311,"high":1315,"low":1316,"close":222,"volume":1317},"2026-09-07T00:00:00",93.08,91.94,45033,{"timestamp":1319,"open":296,"high":1320,"low":333,"close":366,"volume":1321},"2026-09-08T00:00:00",92.38,49332,{"timestamp":1323,"open":366,"high":380,"low":353,"close":329,"volume":1324},"2026-09-09T00:00:00",37722,{"timestamp":1326,"open":1327,"high":266,"low":1327,"close":248,"volume":1328},"2026-09-10T00:00:00",91.6,37371,{"timestamp":1330,"open":451,"high":1331,"low":1295,"close":303,"volume":1332},"2026-09-13T00:00:00",92.93,28530,{"timestamp":1334,"open":303,"high":1182,"low":1295,"close":1335,"volume":1336},"2026-09-14T00:00:00",92.85,54126,{"timestamp":1338,"open":1335,"high":446,"low":360,"close":271,"volume":1339},"2026-09-15T00:00:00",40459,{"timestamp":1341,"open":439,"high":1342,"low":222,"close":396,"volume":1343},"2026-09-16T00:00:00",93.63,37025,{"timestamp":1345,"open":1346,"high":1347,"low":354,"close":1187,"volume":1348},"2026-09-17T00:00:00",92.62,93.04,36470,{"timestamp":1350,"open":1187,"high":191,"low":1351,"close":361,"volume":1352},"2026-09-20T00:00:00",91.49,51369,{"timestamp":1354,"open":1187,"high":1355,"low":1356,"close":291,"volume":1357},"2026-09-21T00:00:00",92.4,91.56,56080,{"timestamp":1359,"open":291,"high":291,"low":1235,"close":1360,"volume":1361},"2026-09-22T00:00:00",91.37,39513,{"timestamp":1363,"open":1360,"high":291,"low":1364,"close":12,"volume":1365},"2026-09-23T00:00:00",90.91,27648,{"timestamp":1367,"open":12,"high":344,"low":1197,"close":1368,"volume":1369},"2026-09-24T00:00:00",91.86,35893,[]]