[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fDHtrNoLLCtHtBRw3CU-TAz1a_IjHltUoSqZ08G3OSrs":3,"$ffwA0p7q8-c_YHJVEHRf4EIB_32mEETUZYgnkMsKqp8A":25,"$fhBtuMO3TvIMe5vyoRkUz9UteasUgpYNhuFDIvqnrCLs":199},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KNHY11","knhy11","fii","Kinea High Yield Cri Fundo Investimento Imobiliario FII","FII Kinea Hy","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},93.76,-0.35,-0.3719,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":196,"success":197,"errors":198,"limitReached":196},[27,34,38,42,46,50,54,58,62,66,70,74,77,80,83,86,89,92,96,100,104,107,110,114,118,121,124,127,131,134,137,141,145,149,152,155,158,161,164,168,171,175,178,181,184,187,190,193],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.37,"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},0.47,"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.9,"2022-11-30T00:00:00","2022-12-13T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.95,"2022-12-29T00:00:00","2023-01-12T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},1.32,"2023-01-31T00:00:00","2023-02-13T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},1.08,"2023-02-28T00:00:00","2023-03-13T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},1.3,"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},1.2,"2023-04-28T00:00:00","2023-05-12T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.25,"2023-05-31T00:00:00","2023-06-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.05,"2023-06-30T00:00:00","2023-07-13T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.85,"2023-07-31T00:00:00","2023-08-11T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-08-31T00:00:00","2023-09-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2023-11-30T00:00:00","2023-12-13T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},1.15,"2024-02-29T00:00:00","2024-03-13T00:00:00",{"type":28,"category":29,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},1.24,"2024-03-28T00:00:00","2024-04-11T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},1.16,"2024-04-30T00:00:00","2024-05-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-05-31T00:00:00","2024-06-13T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-06-28T00:00:00","2024-07-11T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},1.12,"2024-07-31T00:00:00","2024-08-13T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},1.03,"2024-08-30T00:00:00","2024-09-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-10-31T00:00:00","2024-11-13T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},1.1,"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-01-31T00:00:00","2025-02-13T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-02-28T00:00:00","2025-03-17T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},1.23,"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":28,"category":29,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},1.4,"2025-04-30T00:00:00","2025-05-14T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},1.35,"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-07-31T00:00:00","2025-08-13T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-08-29T00:00:00","2025-09-11T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-09-30T00:00:00","2025-10-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-10-31T00:00:00","2025-11-13T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},0.97,"2025-11-28T00:00:00","2025-12-11T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.96,"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":191,"comDate":191,"paymentDate":192,"status":33},"2026-07-31T00:00:00","2026-08-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},"2026-08-31T00:00:00","2026-09-14T00:00:00",null,true,[],{"items":200,"totalItens":196,"success":197,"errors":1288,"limitReached":196},[201,208,214,219,225,232,236,242,249,256,262,267,274,278,283,288,293,297,303,308,313,319,323,326,330,335,341,346,352,359,365,372,378,385,390,396,403,407,412,419,424,428,433,437,441,447,453,457,463,467,473,477,482,488,493,498,503,506,512,518,522,527,530,534,539,544,548,554,558,562,565,571,574,579,583,588,593,599,603,607,612,616,620,625,629,633,637,642,645,648,651,655,658,663,669,674,680,685,690,694,698,701,705,708,712,715,719,724,728,732,735,739,742,746,750,754,758,762,765,769,772,775,779,781,784,787,790,794,798,801,805,809,811,815,820,825,831,836,842,848,855,860,865,869,872,877,880,883,886,889,894,898,901,905,908,912,916,920,924,929,933,937,940,944,947,950,954,957,960,964,967,971,974,977,980,983,986,989,992,995,998,1001,1004,1008,1011,1015,1018,1021,1025,1028,1031,1034,1039,1041,1044,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1099,1104,1110,1115,1121,1126,1132,1139,1145,1152,1158,1163,1169,1176,1182,1189,1194,1197,1203,1209,1215,1222,1227,1233,1238,1245,1250,1257,1262,1267,1272,1278,1283],{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-25T00:00:00",101.28,101.3,100.94,101.16,20330,{"timestamp":209,"open":210,"high":211,"low":212,"close":212,"volume":213},"2025-09-28T00:00:00",101.11,101.29,100.98,44947,{"timestamp":215,"open":216,"high":203,"low":216,"close":217,"volume":218},"2025-09-29T00:00:00",101,101.27,33524,{"timestamp":159,"open":220,"high":221,"low":222,"close":223,"volume":224},100.15,100.27,99.68,100,43933,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-01T00:00:00",100.01,100.2,99.74,99.83,29428,{"timestamp":233,"open":227,"high":228,"low":230,"close":234,"volume":235},"2025-10-02T00:00:00",99.86,30548,{"timestamp":237,"open":234,"high":238,"low":239,"close":240,"volume":241},"2025-10-05T00:00:00",100.4,99.84,99.85,44116,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-06T00:00:00",99.93,100.39,99.52,99.62,31710,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-10-07T00:00:00",99.9,100.18,99.61,99.7,59272,{"timestamp":257,"open":258,"high":259,"low":258,"close":260,"volume":261},"2025-10-08T00:00:00",99.65,99.97,99.76,18270,{"timestamp":263,"open":264,"high":264,"low":265,"close":234,"volume":266},"2025-10-09T00:00:00",100.03,99.8,11706,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-10-12T00:00:00",99.95,100.38,99.81,100.08,15410,{"timestamp":160,"open":275,"high":275,"low":251,"close":276,"volume":277},100.35,99.99,23014,{"timestamp":279,"open":280,"high":281,"low":265,"close":281,"volume":282},"2025-10-14T00:00:00",100.23,100.3,30522,{"timestamp":284,"open":285,"high":285,"low":223,"close":286,"volume":287},"2025-10-15T00:00:00",100.31,100.16,16064,{"timestamp":289,"open":286,"high":290,"low":291,"close":254,"volume":292},"2025-10-16T00:00:00",100.19,99.6,80901,{"timestamp":294,"open":265,"high":264,"low":295,"close":295,"volume":296},"2025-10-19T00:00:00",99.78,61920,{"timestamp":298,"open":299,"high":300,"low":301,"close":228,"volume":302},"2025-10-20T00:00:00",99.91,100.28,99.87,24480,{"timestamp":304,"open":305,"high":305,"low":306,"close":271,"volume":307},"2025-10-21T00:00:00",100.34,99.63,31793,{"timestamp":309,"open":223,"high":310,"low":311,"close":311,"volume":312},"2025-10-22T00:00:00",100.14,99.72,60151,{"timestamp":314,"open":315,"high":316,"low":317,"close":252,"volume":318},"2025-10-23T00:00:00",99.73,100.36,99.58,40596,{"timestamp":320,"open":321,"high":321,"low":306,"close":259,"volume":322},"2025-10-26T00:00:00",100.26,53632,{"timestamp":324,"open":276,"high":221,"low":311,"close":240,"volume":325},"2025-10-27T00:00:00",26574,{"timestamp":327,"open":311,"high":328,"low":311,"close":275,"volume":329},"2025-10-29T00:00:00",100.49,38666,{"timestamp":331,"open":275,"high":332,"low":333,"close":280,"volume":334},"2025-10-30T00:00:00",100.5,100.22,26831,{"timestamp":336,"open":337,"high":239,"low":338,"close":339,"volume":340},"2025-11-02T00:00:00",99.23,99.13,99.5,74728,{"timestamp":342,"open":343,"high":344,"low":343,"close":229,"volume":345},"2025-11-03T00:00:00",99.38,99.79,18040,{"timestamp":347,"open":348,"high":265,"low":349,"close":350,"volume":351},"2025-11-04T00:00:00",99.42,99.24,99.69,25078,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-11-05T00:00:00",99.45,99.64,98.8,99.4,38997,{"timestamp":360,"open":361,"high":317,"low":362,"close":363,"volume":364},"2025-11-06T00:00:00",99.16,98.59,98.99,43261,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-11-09T00:00:00",98.55,98.74,97.6,98.43,45838,{"timestamp":373,"open":374,"high":374,"low":375,"close":376,"volume":377},"2025-11-10T00:00:00",98.42,97.59,97.9,46473,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-11-11T00:00:00",98,98.6,97.61,97.7,28351,{"timestamp":386,"open":387,"high":368,"low":387,"close":388,"volume":389},"2025-11-12T00:00:00",97.62,98.15,29600,{"timestamp":163,"open":391,"high":392,"low":393,"close":394,"volume":395},98.03,98.5,97.79,98.01,35859,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-11-16T00:00:00",98.1,98.58,98.08,98.24,36834,{"timestamp":404,"open":367,"high":367,"low":394,"close":405,"volume":406},"2025-11-17T00:00:00",98.05,44093,{"timestamp":408,"open":405,"high":370,"low":409,"close":410,"volume":411},"2025-11-18T00:00:00",97.73,98.13,48665,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-11-20T00:00:00",97.97,98.34,97.95,98.16,17199,{"timestamp":420,"open":417,"high":399,"low":421,"close":422,"volume":423},"2025-11-23T00:00:00",97.89,98.2,53262,{"timestamp":425,"open":422,"high":426,"low":416,"close":399,"volume":427},"2025-11-24T00:00:00",98.89,59125,{"timestamp":429,"open":430,"high":430,"low":431,"close":383,"volume":432},"2025-11-25T00:00:00",98.7,97.51,67776,{"timestamp":434,"open":435,"high":392,"low":435,"close":401,"volume":436},"2025-11-26T00:00:00",97.72,18534,{"timestamp":438,"open":439,"high":223,"low":439,"close":223,"volume":440},"2025-11-27T00:00:00",98.35,41889,{"timestamp":442,"open":443,"high":444,"low":431,"close":445,"volume":446},"2025-11-30T00:00:00",98.73,98.97,97.75,43250,{"timestamp":448,"open":445,"high":449,"low":450,"close":451,"volume":452},"2025-12-01T00:00:00",99,97.67,98.75,52567,{"timestamp":454,"open":449,"high":449,"low":455,"close":367,"volume":456},"2025-12-02T00:00:00",98.19,28521,{"timestamp":458,"open":459,"high":460,"low":415,"close":461,"volume":462},"2025-12-03T00:00:00",98.41,98.68,98.53,39247,{"timestamp":464,"open":381,"high":465,"low":383,"close":392,"volume":466},"2025-12-04T00:00:00",98.66,50710,{"timestamp":468,"open":380,"high":469,"low":470,"close":471,"volume":472},"2025-12-07T00:00:00",98.78,97.38,98.72,89553,{"timestamp":474,"open":368,"high":368,"low":475,"close":394,"volume":476},"2025-12-08T00:00:00",97.83,46409,{"timestamp":478,"open":394,"high":479,"low":394,"close":480,"volume":481},"2025-12-09T00:00:00",98.76,98.47,42249,{"timestamp":483,"open":484,"high":485,"low":486,"close":485,"volume":487},"2025-12-10T00:00:00",98.69,98.83,98.27,37487,{"timestamp":167,"open":489,"high":469,"low":490,"close":491,"volume":492},98.3,98.22,98.54,21407,{"timestamp":494,"open":401,"high":495,"low":496,"close":491,"volume":497},"2025-12-14T00:00:00",98.63,98.23,39053,{"timestamp":499,"open":439,"high":500,"low":391,"close":501,"volume":502},"2025-12-15T00:00:00",98.56,98.11,41743,{"timestamp":504,"open":480,"high":480,"low":416,"close":410,"volume":505},"2025-12-16T00:00:00",66132,{"timestamp":507,"open":508,"high":509,"low":508,"close":510,"volume":511},"2025-12-17T00:00:00",97.92,98.77,98.67,41784,{"timestamp":513,"open":484,"high":514,"low":515,"close":516,"volume":517},"2025-12-18T00:00:00",99.36,98.38,98.52,49765,{"timestamp":519,"open":496,"high":520,"low":416,"close":520,"volume":521},"2025-12-21T00:00:00",99.1,41893,{"timestamp":523,"open":520,"high":223,"low":524,"close":525,"volume":526},"2025-12-22T00:00:00",98.88,99.54,22241,{"timestamp":528,"open":525,"high":333,"low":525,"close":265,"volume":529},"2025-12-25T00:00:00",19533,{"timestamp":531,"open":229,"high":532,"low":229,"close":276,"volume":533},"2025-12-28T00:00:00",100.11,26054,{"timestamp":535,"open":272,"high":536,"low":272,"close":537,"volume":538},"2025-12-29T00:00:00",100.97,100.54,37584,{"timestamp":540,"open":251,"high":541,"low":542,"close":541,"volume":543},"2026-01-01T00:00:00",100.44,99.3,17712,{"timestamp":545,"open":546,"high":221,"low":339,"close":269,"volume":547},"2026-01-04T00:00:00",99.89,26154,{"timestamp":549,"open":223,"high":550,"low":551,"close":552,"volume":553},"2026-01-05T00:00:00",100.17,99.08,100.1,56942,{"timestamp":555,"open":349,"high":222,"low":556,"close":356,"volume":557},"2026-01-06T00:00:00",98.64,36871,{"timestamp":559,"open":560,"high":560,"low":356,"close":356,"volume":561},"2026-01-07T00:00:00",99.34,27550,{"timestamp":563,"open":356,"high":258,"low":367,"close":258,"volume":564},"2026-01-08T00:00:00",31069,{"timestamp":566,"open":567,"high":568,"low":471,"close":569,"volume":570},"2026-01-11T00:00:00",98.92,99.28,99.01,31533,{"timestamp":572,"open":449,"high":311,"low":362,"close":551,"volume":573},"2026-01-12T00:00:00",53258,{"timestamp":575,"open":576,"high":259,"low":577,"close":355,"volume":578},"2026-01-13T00:00:00",99.43,99.03,41240,{"timestamp":170,"open":339,"high":580,"low":569,"close":581,"volume":582},99.77,99.02,52109,{"timestamp":584,"open":585,"high":254,"low":586,"close":254,"volume":587},"2026-01-15T00:00:00",99.11,98.79,42732,{"timestamp":589,"open":590,"high":265,"low":590,"close":591,"volume":592},"2026-01-18T00:00:00",99.04,99.09,37521,{"timestamp":594,"open":595,"high":596,"low":356,"close":597,"volume":598},"2026-01-19T00:00:00",99.2,99.25,98.85,27058,{"timestamp":600,"open":363,"high":595,"low":586,"close":601,"volume":602},"2026-01-20T00:00:00",98.81,27657,{"timestamp":604,"open":590,"high":339,"low":605,"close":444,"volume":606},"2026-01-21T00:00:00",98.87,28076,{"timestamp":608,"open":485,"high":609,"low":485,"close":610,"volume":611},"2026-01-22T00:00:00",99.39,99.06,41069,{"timestamp":613,"open":444,"high":272,"low":444,"close":614,"volume":615},"2026-01-25T00:00:00",99.51,45089,{"timestamp":617,"open":618,"high":223,"low":348,"close":223,"volume":619},"2026-01-26T00:00:00",99.53,46053,{"timestamp":621,"open":622,"high":623,"low":339,"close":281,"volume":624},"2026-01-27T00:00:00",99.55,100.78,41638,{"timestamp":626,"open":627,"high":281,"low":234,"close":281,"volume":628},"2026-01-28T00:00:00",100.29,66936,{"timestamp":630,"open":622,"high":234,"low":595,"close":631,"volume":632},"2026-02-01T00:00:00",99.35,13910,{"timestamp":634,"open":577,"high":260,"low":577,"close":635,"volume":636},"2026-02-02T00:00:00",99.19,31861,{"timestamp":638,"open":639,"high":349,"low":640,"close":597,"volume":641},"2026-02-03T00:00:00",99.05,98.61,32901,{"timestamp":643,"open":443,"high":223,"low":510,"close":223,"volume":644},"2026-02-05T00:00:00",49540,{"timestamp":646,"open":339,"high":269,"low":338,"close":576,"volume":647},"2026-02-08T00:00:00",56862,{"timestamp":649,"open":315,"high":259,"low":520,"close":269,"volume":650},"2026-02-09T00:00:00",58962,{"timestamp":652,"open":339,"high":328,"low":653,"close":251,"volume":654},"2026-02-10T00:00:00",99.33,46756,{"timestamp":656,"open":251,"high":270,"low":295,"close":228,"volume":657},"2026-02-11T00:00:00",41621,{"timestamp":174,"open":228,"high":659,"low":660,"close":661,"volume":662},100.59,99.98,100.55,41998,{"timestamp":664,"open":665,"high":666,"low":234,"close":667,"volume":668},"2026-02-17T00:00:00",100.41,100.6,100.56,27383,{"timestamp":670,"open":227,"high":671,"low":227,"close":672,"volume":673},"2026-02-18T00:00:00",100.86,100.64,24417,{"timestamp":675,"open":676,"high":677,"low":676,"close":678,"volume":679},"2026-02-19T00:00:00",100.13,100.89,100.8,18049,{"timestamp":681,"open":682,"high":682,"low":333,"close":683,"volume":684},"2026-02-22T00:00:00",100.93,100.7,31520,{"timestamp":686,"open":687,"high":688,"low":223,"close":227,"volume":689},"2026-02-23T00:00:00",100.25,100.92,37640,{"timestamp":691,"open":692,"high":692,"low":291,"close":230,"volume":693},"2026-02-24T00:00:00",100.45,48822,{"timestamp":695,"open":230,"high":696,"low":230,"close":659,"volume":697},"2026-02-25T00:00:00",100.68,27700,{"timestamp":699,"open":332,"high":688,"low":676,"close":688,"volume":700},"2026-02-26T00:00:00",56495,{"timestamp":702,"open":254,"high":344,"low":703,"close":306,"volume":704},"2026-03-01T00:00:00",98.84,34677,{"timestamp":706,"open":525,"high":525,"low":510,"close":639,"volume":707},"2026-03-02T00:00:00",42228,{"timestamp":709,"open":710,"high":710,"low":469,"close":363,"volume":711},"2026-03-03T00:00:00",99.29,29765,{"timestamp":713,"open":577,"high":577,"low":640,"close":479,"volume":714},"2026-03-04T00:00:00",31859,{"timestamp":716,"open":444,"high":717,"low":460,"close":581,"volume":718},"2026-03-05T00:00:00",99.17,26511,{"timestamp":720,"open":721,"high":591,"low":722,"close":439,"volume":723},"2026-03-08T00:00:00",98.9,97.94,49402,{"timestamp":725,"open":726,"high":485,"low":501,"close":430,"volume":727},"2026-03-09T00:00:00",98.36,40362,{"timestamp":729,"open":730,"high":449,"low":490,"close":449,"volume":731},"2026-03-10T00:00:00",98.44,25793,{"timestamp":733,"open":449,"high":449,"low":430,"close":444,"volume":734},"2026-03-11T00:00:00",18864,{"timestamp":177,"open":736,"high":311,"low":737,"close":618,"volume":738},98.94,98.33,42696,{"timestamp":740,"open":614,"high":525,"low":485,"close":449,"volume":741},"2026-03-15T00:00:00",33789,{"timestamp":743,"open":721,"high":355,"low":356,"close":744,"volume":745},"2026-03-16T00:00:00",99.49,27456,{"timestamp":747,"open":635,"high":253,"low":748,"close":576,"volume":749},"2026-03-18T00:00:00",98.93,21814,{"timestamp":751,"open":752,"high":752,"low":479,"close":631,"volume":753},"2026-03-19T00:00:00",99.48,17637,{"timestamp":755,"open":653,"high":631,"low":756,"close":756,"volume":757},"2026-03-22T00:00:00",98.86,37600,{"timestamp":759,"open":760,"high":240,"low":597,"close":343,"volume":761},"2026-03-23T00:00:00",99.27,24856,{"timestamp":763,"open":355,"high":223,"low":542,"close":229,"volume":764},"2026-03-24T00:00:00",41812,{"timestamp":766,"open":223,"high":223,"low":357,"close":767,"volume":768},"2026-03-25T00:00:00",99.59,43355,{"timestamp":770,"open":767,"high":223,"low":343,"close":276,"volume":771},"2026-03-26T00:00:00",17337,{"timestamp":773,"open":276,"high":223,"low":710,"close":660,"volume":774},"2026-03-29T00:00:00",37962,{"timestamp":776,"open":247,"high":777,"low":576,"close":246,"volume":778},"2026-03-30T00:00:00",99.92,29033,{"timestamp":179,"open":484,"high":595,"low":484,"close":449,"volume":780},17999,{"timestamp":782,"open":524,"high":348,"low":356,"close":631,"volume":783},"2026-04-01T00:00:00",14294,{"timestamp":785,"open":631,"high":660,"low":631,"close":258,"volume":786},"2026-04-05T00:00:00",13421,{"timestamp":788,"open":244,"high":660,"low":354,"close":660,"volume":789},"2026-04-06T00:00:00",15919,{"timestamp":791,"open":792,"high":792,"low":744,"close":315,"volume":793},"2026-04-07T00:00:00",99.94,20321,{"timestamp":795,"open":244,"high":244,"low":796,"close":546,"volume":797},"2026-04-08T00:00:00",99.41,17951,{"timestamp":799,"open":299,"high":272,"low":355,"close":272,"volume":800},"2026-04-09T00:00:00",24960,{"timestamp":802,"open":245,"high":245,"low":803,"close":552,"volume":804},"2026-04-12T00:00:00",100.02,13970,{"timestamp":806,"open":687,"high":238,"low":807,"close":687,"volume":808},"2026-04-13T00:00:00",100.04,25532,{"timestamp":180,"open":238,"high":328,"low":580,"close":223,"volume":810},26068,{"timestamp":812,"open":223,"high":813,"low":230,"close":792,"volume":814},"2026-04-15T00:00:00",100.47,27824,{"timestamp":816,"open":792,"high":817,"low":792,"close":818,"volume":819},"2026-04-16T00:00:00",100.76,100.69,23426,{"timestamp":821,"open":683,"high":822,"low":666,"close":823,"volume":824},"2026-04-19T00:00:00",101.13,100.95,23837,{"timestamp":826,"open":827,"high":828,"low":212,"close":829,"volume":830},"2026-04-21T00:00:00",101.05,101.48,101.26,33299,{"timestamp":832,"open":829,"high":833,"low":834,"close":833,"volume":835},"2026-04-22T00:00:00",101.34,100.85,15289,{"timestamp":837,"open":838,"high":839,"low":216,"close":840,"volume":841},"2026-04-23T00:00:00",101.35,101.38,101.25,16085,{"timestamp":843,"open":838,"high":844,"low":845,"close":846,"volume":847},"2026-04-26T00:00:00",101.49,101.01,101.1,54947,{"timestamp":849,"open":850,"high":851,"low":852,"close":853,"volume":854},"2026-04-27T00:00:00",101.18,101.36,100.99,101.08,31234,{"timestamp":856,"open":853,"high":857,"low":858,"close":857,"volume":859},"2026-04-28T00:00:00",101.37,100.83,59988,{"timestamp":861,"open":862,"high":862,"low":863,"close":846,"volume":864},"2026-04-29T00:00:00",101.4,101.04,24563,{"timestamp":866,"open":660,"high":867,"low":230,"close":687,"volume":868},"2026-05-03T00:00:00",100.79,23370,{"timestamp":870,"open":259,"high":228,"low":222,"close":265,"volume":871},"2026-05-04T00:00:00",16835,{"timestamp":873,"open":269,"high":874,"low":260,"close":875,"volume":876},"2026-05-05T00:00:00",100.09,99.88,24505,{"timestamp":878,"open":546,"high":245,"low":258,"close":244,"volume":879},"2026-05-06T00:00:00",194236,{"timestamp":881,"open":244,"high":328,"low":244,"close":692,"volume":882},"2026-05-07T00:00:00",85113,{"timestamp":884,"open":238,"high":328,"low":229,"close":299,"volume":885},"2026-05-10T00:00:00",92346,{"timestamp":887,"open":792,"high":552,"low":247,"close":792,"volume":888},"2026-05-11T00:00:00",41527,{"timestamp":890,"open":792,"high":891,"low":355,"close":892,"volume":893},"2026-05-12T00:00:00",100.06,99.75,36332,{"timestamp":895,"open":892,"high":896,"low":892,"close":299,"volume":897},"2026-05-13T00:00:00",100.33,26553,{"timestamp":183,"open":777,"high":899,"low":230,"close":332,"volume":900},100.51,27913,{"timestamp":902,"open":661,"high":661,"low":903,"close":291,"volume":904},"2026-05-17T00:00:00",99.44,60431,{"timestamp":906,"open":223,"high":286,"low":577,"close":585,"volume":907},"2026-05-18T00:00:00",62137,{"timestamp":909,"open":910,"high":265,"low":585,"close":265,"volume":911},"2026-05-19T00:00:00",99.22,27109,{"timestamp":913,"open":265,"high":223,"low":914,"close":258,"volume":915},"2026-05-20T00:00:00",99.26,39661,{"timestamp":917,"open":918,"high":238,"low":622,"close":240,"volume":919},"2026-05-21T00:00:00",99.66,26135,{"timestamp":921,"open":240,"high":922,"low":240,"close":270,"volume":923},"2026-05-24T00:00:00",100.67,18189,{"timestamp":925,"open":270,"high":926,"low":803,"close":927,"volume":928},"2026-05-25T00:00:00",100.53,100.37,20480,{"timestamp":930,"open":227,"high":931,"low":227,"close":550,"volume":932},"2026-05-26T00:00:00",100.58,24441,{"timestamp":934,"open":220,"high":935,"low":251,"close":299,"volume":936},"2026-05-27T00:00:00",100.42,29710,{"timestamp":938,"open":259,"high":834,"low":230,"close":661,"volume":939},"2026-05-28T00:00:00",24349,{"timestamp":941,"open":596,"high":942,"low":596,"close":220,"volume":943},"2026-05-31T00:00:00",100.52,21265,{"timestamp":945,"open":220,"high":678,"low":230,"close":230,"volume":946},"2026-06-01T00:00:00",27352,{"timestamp":948,"open":251,"high":899,"low":339,"close":306,"volume":949},"2026-06-02T00:00:00",26385,{"timestamp":951,"open":306,"high":952,"low":525,"close":295,"volume":953},"2026-06-04T00:00:00",100.12,24321,{"timestamp":955,"open":546,"high":546,"low":914,"close":542,"volume":956},"2026-06-07T00:00:00",27507,{"timestamp":958,"open":339,"high":300,"low":653,"close":339,"volume":959},"2026-06-08T00:00:00",26907,{"timestamp":961,"open":874,"high":874,"low":639,"close":962,"volume":963},"2026-06-09T00:00:00",99.15,25132,{"timestamp":965,"open":744,"high":317,"low":577,"close":542,"volume":966},"2026-06-10T00:00:00",31507,{"timestamp":968,"open":969,"high":767,"low":635,"close":357,"volume":970},"2026-06-11T00:00:00",99.31,26581,{"timestamp":972,"open":291,"high":660,"low":914,"close":760,"volume":973},"2026-06-14T00:00:00",35292,{"timestamp":975,"open":306,"high":239,"low":349,"close":760,"volume":976},"2026-06-15T00:00:00",44060,{"timestamp":978,"open":339,"high":546,"low":339,"close":258,"volume":979},"2026-06-16T00:00:00",22969,{"timestamp":981,"open":258,"high":258,"low":449,"close":361,"volume":982},"2026-06-17T00:00:00",32887,{"timestamp":984,"open":343,"high":354,"low":590,"close":910,"volume":985},"2026-06-18T00:00:00",41872,{"timestamp":987,"open":337,"high":525,"low":337,"close":514,"volume":988},"2026-06-21T00:00:00",22330,{"timestamp":990,"open":525,"high":350,"low":635,"close":622,"volume":991},"2026-06-22T00:00:00",29162,{"timestamp":993,"open":622,"high":244,"low":796,"close":339,"volume":994},"2026-06-23T00:00:00",24708,{"timestamp":996,"open":291,"high":269,"low":317,"close":271,"volume":997},"2026-06-24T00:00:00",34489,{"timestamp":999,"open":546,"high":221,"low":295,"close":240,"volume":1000},"2026-06-25T00:00:00",21498,{"timestamp":1002,"open":276,"high":321,"low":355,"close":239,"volume":1003},"2026-06-28T00:00:00",20513,{"timestamp":1005,"open":777,"high":1006,"low":234,"close":550,"volume":1007},"2026-06-29T00:00:00",100.72,21303,{"timestamp":188,"open":349,"high":1009,"low":449,"close":1009,"volume":1010},99.47,33855,{"timestamp":1012,"open":1009,"high":339,"low":1013,"close":354,"volume":1014},"2026-07-01T00:00:00",99.37,22539,{"timestamp":1016,"open":595,"high":291,"low":595,"close":614,"volume":1017},"2026-07-02T00:00:00",14674,{"timestamp":1019,"open":614,"high":269,"low":361,"close":361,"volume":1020},"2026-07-05T00:00:00",25699,{"timestamp":1022,"open":744,"high":744,"low":590,"close":1023,"volume":1024},"2026-07-06T00:00:00",99.18,19421,{"timestamp":1026,"open":1023,"high":560,"low":610,"close":1023,"volume":1027},"2026-07-07T00:00:00",32653,{"timestamp":1029,"open":338,"high":622,"low":610,"close":962,"volume":1030},"2026-07-08T00:00:00",27235,{"timestamp":1032,"open":710,"high":752,"low":581,"close":338,"volume":1033},"2026-07-09T00:00:00",35925,{"timestamp":1035,"open":631,"high":1036,"low":653,"close":1037,"volume":1038},"2026-07-12T00:00:00",102,101.14,231811,{"timestamp":189,"open":834,"high":834,"low":803,"close":321,"volume":1040},49150,{"timestamp":1042,"open":813,"high":696,"low":952,"close":692,"volume":1043},"2026-07-14T00:00:00",28323,{"timestamp":1045,"open":1046,"high":823,"low":228,"close":867,"volume":1047},"2026-07-15T00:00:00",100.75,24272,{"timestamp":1049,"open":867,"high":834,"low":281,"close":245,"volume":1050},"2026-07-16T00:00:00",32695,{"timestamp":1052,"open":926,"high":931,"low":875,"close":290,"volume":1053},"2026-07-19T00:00:00",28675,{"timestamp":1055,"open":290,"high":290,"low":271,"close":240,"volume":1056},"2026-07-20T00:00:00",18964,{"timestamp":1058,"open":240,"high":228,"low":355,"close":875,"volume":1059},"2026-07-21T00:00:00",27415,{"timestamp":1061,"open":660,"high":896,"low":291,"close":265,"volume":1062},"2026-07-22T00:00:00",27249,{"timestamp":1064,"open":269,"high":310,"low":246,"close":355,"volume":1065},"2026-07-23T00:00:00",33328,{"timestamp":1067,"open":240,"high":240,"low":246,"close":246,"volume":1068},"2026-07-26T00:00:00",31306,{"timestamp":1070,"open":246,"high":807,"low":246,"close":792,"volume":1071},"2026-07-27T00:00:00",42051,{"timestamp":1073,"open":792,"high":272,"low":258,"close":580,"volume":1074},"2026-07-28T00:00:00",28164,{"timestamp":1076,"open":580,"high":223,"low":247,"close":244,"volume":1077},"2026-07-29T00:00:00",22983,{"timestamp":1079,"open":244,"high":683,"low":244,"close":803,"volume":1080},"2026-07-30T00:00:00",21472,{"timestamp":1082,"open":356,"high":1009,"low":479,"close":567,"volume":1083},"2026-08-02T00:00:00",35685,{"timestamp":1085,"open":567,"high":1009,"low":567,"close":449,"volume":1086},"2026-08-03T00:00:00",18973,{"timestamp":1088,"open":449,"high":717,"low":567,"close":591,"volume":1089},"2026-08-04T00:00:00",26022,{"timestamp":1091,"open":361,"high":596,"low":388,"close":726,"volume":1092},"2026-08-05T00:00:00",31171,{"timestamp":1094,"open":1095,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-08-06T00:00:00",98.62,96.83,97.81,87599,{"timestamp":1100,"open":1101,"high":1102,"low":450,"close":439,"volume":1103},"2026-08-09T00:00:00",97.85,99.67,186089,{"timestamp":1105,"open":1106,"high":756,"low":1107,"close":1108,"volume":1109},"2026-08-10T00:00:00",98.17,97.25,97.68,45974,{"timestamp":1111,"open":1112,"high":496,"low":1113,"close":414,"volume":1114},"2026-08-11T00:00:00",97.58,97.56,41267,{"timestamp":1116,"open":1117,"high":501,"low":1118,"close":1119,"volume":1120},"2026-08-12T00:00:00",97.99,96.6,96.97,70595,{"timestamp":192,"open":1122,"high":1122,"low":1123,"close":1124,"volume":1125},97.4,95.59,97.18,65007,{"timestamp":1127,"open":1128,"high":1122,"low":1129,"close":1130,"volume":1131},"2026-08-16T00:00:00",97.3,95.68,95.73,42107,{"timestamp":1133,"open":1134,"high":1135,"low":1136,"close":1137,"volume":1138},"2026-08-17T00:00:00",95.95,96.34,94.97,95.65,39690,{"timestamp":1140,"open":1141,"high":1142,"low":1141,"close":1143,"volume":1144},"2026-08-18T00:00:00",95.22,96.1,95.81,60681,{"timestamp":1146,"open":1147,"high":1148,"low":1149,"close":1150,"volume":1151},"2026-08-19T00:00:00",96.29,96.66,93,94.56,365821,{"timestamp":1153,"open":1154,"high":1155,"low":1154,"close":1156,"volume":1157},"2026-08-20T00:00:00",94.98,95.85,95.12,37990,{"timestamp":1159,"open":1160,"high":1161,"low":1160,"close":1155,"volume":1162},"2026-08-23T00:00:00",95.15,95.97,32272,{"timestamp":1164,"open":1137,"high":1165,"low":1166,"close":1167,"volume":1168},"2026-08-24T00:00:00",96.25,95.39,96.06,34806,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-08-25T00:00:00",95.99,96.19,95.45,95.47,27078,{"timestamp":1177,"open":1178,"high":1179,"low":1180,"close":1179,"volume":1181},"2026-08-26T00:00:00",95.79,96.22,95.37,42786,{"timestamp":1183,"open":1184,"high":1185,"low":1186,"close":1187,"volume":1188},"2026-08-27T00:00:00",96,96.95,95.93,96.67,32383,{"timestamp":1190,"open":1187,"high":393,"low":1191,"close":1192,"volume":1193},"2026-08-30T00:00:00",96.44,97.08,49705,{"timestamp":194,"open":1184,"high":1184,"low":1195,"close":1195,"volume":1196},95.1,46805,{"timestamp":1198,"open":1195,"high":1199,"low":1200,"close":1201,"volume":1202},"2026-09-01T00:00:00",95.61,95.03,95.5,40612,{"timestamp":1204,"open":1201,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-09-02T00:00:00",95.67,95.01,95.08,21682,{"timestamp":1210,"open":1207,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-09-03T00:00:00",95.51,95.05,95.25,20953,{"timestamp":1216,"open":1217,"high":1218,"low":1219,"close":1220,"volume":1221},"2026-09-07T00:00:00",95.66,95.9,95,95.3,38787,{"timestamp":1223,"open":1220,"high":1224,"low":1225,"close":1225,"volume":1226},"2026-09-08T00:00:00",95.33,94.5,30451,{"timestamp":1228,"open":1229,"high":1230,"low":1231,"close":1230,"volume":1232},"2026-09-09T00:00:00",94.58,94.66,94.18,29663,{"timestamp":1234,"open":1230,"high":1230,"low":1235,"close":1236,"volume":1237},"2026-09-10T00:00:00",94,94.13,35377,{"timestamp":1239,"open":1240,"high":1241,"low":1242,"close":1243,"volume":1244},"2026-09-13T00:00:00",94.15,94.47,93.58,94.35,43971,{"timestamp":195,"open":1243,"high":1246,"low":1247,"close":1248,"volume":1249},94.36,93.66,94.2,30413,{"timestamp":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-09-15T00:00:00",94.1,94.34,93.7,94.22,27849,{"timestamp":1258,"open":1255,"high":1219,"low":1259,"close":1260,"volume":1261},"2026-09-16T00:00:00",93.65,94.03,36263,{"timestamp":1263,"open":1264,"high":1219,"low":1265,"close":1219,"volume":1266},"2026-09-17T00:00:00",94.05,93.26,79084,{"timestamp":1268,"open":1269,"high":1201,"low":1270,"close":1219,"volume":1271},"2026-09-20T00:00:00",94.7,94.28,51559,{"timestamp":1273,"open":1274,"high":1275,"low":1248,"close":1276,"volume":1277},"2026-09-21T00:00:00",94.75,94.86,94.23,48604,{"timestamp":1279,"open":1276,"high":1280,"low":1235,"close":1281,"volume":1282},"2026-09-22T00:00:00",94.83,94.11,104156,{"timestamp":1284,"open":1281,"high":1285,"low":1286,"close":1254,"volume":1287},"2026-09-23T00:00:00",94.29,93.63,36562,[]]