[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fLcxM9XWuPUwMMpYcyP0YWSUMLCqRWPw3wlr1d5Mqzns":3,"$f09_AbWtRxMHZY5K1rdPiUx-JLr1MJ7H8l90iAqnHKUo":113,"$fA2npzIsNchTCXVGSWXdj23YbdJPJLvQOQz5sDHBfsOQ":135},{"items":4,"totalItens":110,"success":111,"errors":112,"limitReached":110},[5,12,16,19,22,25,28,31,34,37,40,43,46,49,52,55,58,61,64,67,70,73,76,79,82,85,89,92,95,98,101,104,107],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.69,"2023-12-28T00:00:00","2024-01-15T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},1.25,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},0.6,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":114,"quote":121,"fundamentals":127,"priceHistory":128,"relatedTickers":129},{"ticker":115,"slug":116,"kind":117,"companyName":118,"shortName":119,"description":120},"KORE11","kore11","fii","Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario","FII Kore","",{"price":122,"change":123,"changePercent":124,"currency":125,"updatedAt":126},66.5,1.02,1.5267,"BRL","2026-09-24T23:48:26Z",{},[],[130,131,132,133,134],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":136,"totalItens":110,"success":111,"errors":1423,"limitReached":110},[137,143,149,154,159,165,171,177,184,191,197,201,206,211,214,221,227,232,239,243,249,255,259,264,270,276,281,287,293,300,306,312,316,320,326,330,336,342,349,353,358,362,366,370,376,382,388,393,398,402,406,411,416,422,426,432,438,443,450,454,461,467,473,480,487,493,500,507,513,519,526,531,538,544,551,557,564,571,577,583,588,595,602,607,613,618,622,627,632,637,640,645,649,655,660,665,670,675,682,687,694,701,706,711,718,724,729,736,742,748,754,758,764,770,774,778,783,788,793,797,804,809,813,816,823,827,832,838,843,847,852,858,862,865,869,873,876,881,885,888,892,895,900,905,911,916,921,924,930,936,940,944,949,953,958,963,968,973,976,983,990,996,1001,1007,1011,1017,1024,1029,1036,1041,1047,1052,1057,1062,1067,1073,1078,1084,1089,1096,1103,1109,1114,1119,1125,1132,1137,1144,1150,1156,1160,1166,1172,1178,1183,1188,1194,1198,1203,1209,1213,1219,1224,1229,1233,1239,1244,1249,1256,1261,1267,1272,1276,1281,1286,1291,1297,1303,1310,1316,1321,1326,1332,1336,1340,1345,1348,1352,1357,1363,1368,1371,1375,1380,1385,1388,1393,1397,1400,1403,1406,1410,1414,1419],{"timestamp":138,"open":139,"high":139,"low":140,"close":141,"volume":142},"2025-09-25T00:00:00",72.7,71.84,72.45,24204,{"timestamp":144,"open":141,"high":145,"low":146,"close":147,"volume":148},"2025-09-28T00:00:00",72.9,72.2,72.87,24864,{"timestamp":150,"open":147,"high":151,"low":152,"close":139,"volume":153},"2025-09-29T00:00:00",73.25,72,36615,{"timestamp":74,"open":155,"high":155,"low":156,"close":157,"volume":158},70.83,69.39,69.4,54534,{"timestamp":160,"open":161,"high":161,"low":162,"close":163,"volume":164},"2025-10-01T00:00:00",69.71,68.02,69,52510,{"timestamp":166,"open":163,"high":167,"low":168,"close":169,"volume":170},"2025-10-02T00:00:00",69.48,68.52,68.84,41091,{"timestamp":172,"open":169,"high":173,"low":174,"close":175,"volume":176},"2025-10-05T00:00:00",69.68,68.59,68.7,26332,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-10-06T00:00:00",68.89,69.67,68.77,69.27,37048,{"timestamp":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-10-07T00:00:00",69.5,69.61,68.9,68.92,17757,{"timestamp":192,"open":189,"high":193,"low":194,"close":195,"volume":196},"2025-10-08T00:00:00",69.41,68.48,68.8,24420,{"timestamp":198,"open":195,"high":199,"low":195,"close":182,"volume":200},"2025-10-09T00:00:00",69.86,25784,{"timestamp":202,"open":182,"high":182,"low":203,"close":204,"volume":205},"2025-10-12T00:00:00",68.81,68.93,21048,{"timestamp":207,"open":163,"high":208,"low":209,"close":163,"volume":210},"2025-10-13T00:00:00",69.05,68.82,13490,{"timestamp":75,"open":208,"high":212,"low":208,"close":212,"volume":213},69.9,26367,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-10-15T00:00:00",69.25,69.83,69.21,69.36,21418,{"timestamp":222,"open":223,"high":224,"low":225,"close":225,"volume":226},"2025-10-16T00:00:00",69.65,69.96,69.01,25560,{"timestamp":228,"open":225,"high":229,"low":188,"close":230,"volume":231},"2025-10-19T00:00:00",69.57,69.02,33137,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-10-20T00:00:00",69.19,69.55,69.17,69.45,24060,{"timestamp":240,"open":237,"high":237,"low":241,"close":241,"volume":242},"2025-10-21T00:00:00",69.2,20559,{"timestamp":244,"open":245,"high":237,"low":246,"close":247,"volume":248},"2025-10-22T00:00:00",69.18,68.5,68.71,39062,{"timestamp":250,"open":163,"high":251,"low":252,"close":253,"volume":254},"2025-10-23T00:00:00",69.93,68.64,69.3,46321,{"timestamp":256,"open":157,"high":257,"low":230,"close":241,"volume":258},"2025-10-26T00:00:00",70,35019,{"timestamp":260,"open":241,"high":261,"low":262,"close":261,"volume":263},"2025-10-27T00:00:00",70.29,69.12,23700,{"timestamp":265,"open":266,"high":267,"low":234,"close":268,"volume":269},"2025-10-29T00:00:00",70.4,70.59,69.77,28431,{"timestamp":271,"open":272,"high":273,"low":186,"close":274,"volume":275},"2025-10-30T00:00:00",69.98,70.09,70.08,29385,{"timestamp":277,"open":278,"high":163,"low":279,"close":194,"volume":280},"2025-11-02T00:00:00",68.63,67.52,48716,{"timestamp":282,"open":162,"high":283,"low":284,"close":285,"volume":286},"2025-11-03T00:00:00",68.75,67.4,67.95,39225,{"timestamp":288,"open":289,"high":290,"low":285,"close":291,"volume":292},"2025-11-04T00:00:00",68.39,68.4,68.07,39815,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-05T00:00:00",68.08,68.41,67.8,68.05,39468,{"timestamp":301,"open":298,"high":302,"low":303,"close":304,"volume":305},"2025-11-06T00:00:00",68.37,67.81,67.9,25748,{"timestamp":307,"open":295,"high":308,"low":309,"close":310,"volume":311},"2025-11-09T00:00:00",68.38,67.7,67.72,35860,{"timestamp":313,"open":297,"high":246,"low":297,"close":314,"volume":315},"2025-11-10T00:00:00",68.18,26135,{"timestamp":317,"open":318,"high":163,"low":314,"close":314,"volume":319},"2025-11-11T00:00:00",68.98,59721,{"timestamp":321,"open":322,"high":322,"low":323,"close":324,"volume":325},"2025-11-12T00:00:00",68.66,67.3,67.37,46986,{"timestamp":327,"open":328,"high":169,"low":328,"close":246,"volume":329},"2025-11-13T00:00:00",67.59,29959,{"timestamp":331,"open":246,"high":332,"low":333,"close":334,"volume":335},"2025-11-16T00:00:00",68.83,67.76,67.98,39595,{"timestamp":337,"open":338,"high":339,"low":340,"close":334,"volume":341},"2025-11-17T00:00:00",68,68.27,67.96,38557,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-18T00:00:00",68.15,68.22,67.71,68.03,26358,{"timestamp":350,"open":351,"high":175,"low":351,"close":322,"volume":352},"2025-11-20T00:00:00",68.01,31806,{"timestamp":354,"open":283,"high":355,"low":344,"close":356,"volume":357},"2025-11-23T00:00:00",69.29,68.51,55319,{"timestamp":359,"open":163,"high":163,"low":175,"close":360,"volume":361},"2025-11-24T00:00:00",68.95,42430,{"timestamp":363,"open":360,"high":241,"low":364,"close":195,"volume":365},"2025-11-25T00:00:00",68.72,48620,{"timestamp":367,"open":234,"high":167,"low":174,"close":368,"volume":369},"2025-11-26T00:00:00",69.33,36268,{"timestamp":371,"open":167,"high":372,"low":373,"close":374,"volume":375},"2025-11-27T00:00:00",69.88,69.16,69.87,47491,{"timestamp":377,"open":378,"high":278,"low":379,"close":380,"volume":381},"2025-11-30T00:00:00",68.45,67.31,68.43,60252,{"timestamp":383,"open":384,"high":385,"low":309,"close":386,"volume":387},"2025-12-01T00:00:00",68.2,68.87,68.11,81962,{"timestamp":389,"open":338,"high":175,"low":390,"close":391,"volume":392},"2025-12-02T00:00:00",67.82,68.69,51852,{"timestamp":394,"open":322,"high":163,"low":395,"close":396,"volume":397},"2025-12-03T00:00:00",68.23,68.28,48510,{"timestamp":399,"open":163,"high":400,"low":175,"close":169,"volume":401},"2025-12-04T00:00:00",69.15,27220,{"timestamp":403,"open":404,"high":400,"low":168,"close":332,"volume":405},"2025-12-07T00:00:00",68.86,36150,{"timestamp":407,"open":169,"high":408,"low":169,"close":409,"volume":410},"2025-12-08T00:00:00",69.7,69.26,34100,{"timestamp":412,"open":409,"high":413,"low":414,"close":414,"volume":415},"2025-12-09T00:00:00",69.59,69.14,25284,{"timestamp":417,"open":418,"high":419,"low":318,"close":420,"volume":421},"2025-12-10T00:00:00",69.28,69.82,69.44,28668,{"timestamp":423,"open":237,"high":273,"low":400,"close":424,"volume":425},"2025-12-11T00:00:00",69.94,33894,{"timestamp":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2025-12-14T00:00:00",70.25,71.15,70.87,40975,{"timestamp":433,"open":429,"high":434,"low":435,"close":436,"volume":437},"2025-12-15T00:00:00",71.39,70.31,70.32,43344,{"timestamp":439,"open":435,"high":440,"low":435,"close":441,"volume":442},"2025-12-16T00:00:00",71.5,71.22,17686,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2025-12-17T00:00:00",71.25,72.53,71,72.41,43197,{"timestamp":451,"open":452,"high":151,"low":152,"close":145,"volume":453},"2025-12-18T00:00:00",72.5,47040,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2025-12-21T00:00:00",72.65,73.68,72.27,73.22,32131,{"timestamp":462,"open":463,"high":464,"low":463,"close":465,"volume":466},"2025-12-22T00:00:00",73.21,73.98,73.97,28703,{"timestamp":468,"open":469,"high":470,"low":471,"close":471,"volume":472},"2025-12-25T00:00:00",73.95,74.33,73.3,61450,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-28T00:00:00",73.36,74,73.01,73.82,25006,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2025-12-29T00:00:00",73.8,74.65,73.62,74.45,30839,{"timestamp":488,"open":489,"high":490,"low":140,"close":491,"volume":492},"2026-01-01T00:00:00",72.94,73.13,72.16,46299,{"timestamp":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2026-01-04T00:00:00",71.9,72.14,71.34,71.55,29720,{"timestamp":501,"open":502,"high":503,"low":504,"close":505,"volume":506},"2026-01-05T00:00:00",71.14,71.29,69.72,70.26,80894,{"timestamp":508,"open":509,"high":510,"low":509,"close":511,"volume":512},"2026-01-06T00:00:00",70.04,71.16,70.45,31757,{"timestamp":514,"open":515,"high":516,"low":517,"close":267,"volume":518},"2026-01-07T00:00:00",70.95,71.93,70.03,41273,{"timestamp":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2026-01-08T00:00:00",70.2,71.2,69.95,70.55,65007,{"timestamp":527,"open":447,"high":528,"low":524,"close":529,"volume":530},"2026-01-11T00:00:00",71.18,71.07,35541,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-01-12T00:00:00",71.17,72.38,70.89,72.34,30066,{"timestamp":539,"open":452,"high":540,"low":541,"close":542,"volume":543},"2026-01-13T00:00:00",73.46,72.3,72.59,30856,{"timestamp":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2026-01-14T00:00:00",73.11,73.9,72.95,73.51,26557,{"timestamp":84,"open":552,"high":553,"low":554,"close":555,"volume":556},73.15,77.11,71.65,73.5,100999,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-18T00:00:00",73.94,74.63,73.73,74.23,34741,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-01-19T00:00:00",74.59,75,73.87,74.02,27262,{"timestamp":572,"open":573,"high":574,"low":549,"close":575,"volume":576},"2026-01-20T00:00:00",74.5,74.84,74.28,43805,{"timestamp":578,"open":579,"high":580,"low":569,"close":581,"volume":582},"2026-01-21T00:00:00",74.38,74.97,74.79,35566,{"timestamp":584,"open":585,"high":586,"low":585,"close":586,"volume":587},"2026-01-22T00:00:00",74.81,75.94,33673,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-01-25T00:00:00",75.9,77.47,75.7,77.32,38967,{"timestamp":596,"open":597,"high":598,"low":599,"close":600,"volume":601},"2026-01-26T00:00:00",76.88,77.17,75.33,75.98,49263,{"timestamp":603,"open":604,"high":586,"low":605,"close":590,"volume":606},"2026-01-27T00:00:00",75.64,75.34,46709,{"timestamp":608,"open":609,"high":609,"low":610,"close":611,"volume":612},"2026-01-28T00:00:00",76.01,74.56,75.26,42461,{"timestamp":614,"open":152,"high":615,"low":152,"close":616,"volume":617},"2026-02-01T00:00:00",72.48,72.25,23848,{"timestamp":619,"open":152,"high":620,"low":152,"close":540,"volume":621},"2026-02-02T00:00:00",73.48,56493,{"timestamp":623,"open":624,"high":624,"low":152,"close":625,"volume":626},"2026-02-03T00:00:00",73.34,72.71,67158,{"timestamp":628,"open":629,"high":620,"low":152,"close":630,"volume":631},"2026-02-05T00:00:00",72.8,72.82,43311,{"timestamp":633,"open":634,"high":555,"low":634,"close":635,"volume":636},"2026-02-08T00:00:00",72.68,73.2,33063,{"timestamp":638,"open":555,"high":555,"low":615,"close":139,"volume":639},"2026-02-09T00:00:00",29500,{"timestamp":641,"open":642,"high":643,"low":452,"close":452,"volume":644},"2026-02-10T00:00:00",72.93,73.38,61129,{"timestamp":646,"open":647,"high":555,"low":542,"close":555,"volume":648},"2026-02-11T00:00:00",72.81,46660,{"timestamp":650,"open":651,"high":652,"low":653,"close":555,"volume":654},"2026-02-12T00:00:00",73.41,73.89,73,53177,{"timestamp":656,"open":465,"high":657,"low":549,"close":658,"volume":659},"2026-02-17T00:00:00",74.05,73.52,28787,{"timestamp":661,"open":651,"high":604,"low":662,"close":663,"volume":664},"2026-02-18T00:00:00",73.09,75.36,68980,{"timestamp":666,"open":667,"high":600,"low":585,"close":668,"volume":669},"2026-02-19T00:00:00",74.98,75.73,45880,{"timestamp":671,"open":672,"high":600,"low":672,"close":673,"volume":674},"2026-02-22T00:00:00",75.05,75.76,49490,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-02-23T00:00:00",75.22,76.2,75.2,75.91,58521,{"timestamp":683,"open":684,"high":685,"low":684,"close":668,"volume":686},"2026-02-24T00:00:00",75.51,76.41,28190,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-02-25T00:00:00",76.15,77.09,75.5,76.84,44152,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-02-26T00:00:00",77.05,78.48,76.7,78.06,69538,{"timestamp":702,"open":703,"high":704,"low":574,"close":691,"volume":705},"2026-03-01T00:00:00",76.48,77,57558,{"timestamp":707,"open":592,"high":590,"low":708,"close":709,"volume":710},"2026-03-02T00:00:00",74.76,75.08,56473,{"timestamp":712,"open":713,"high":714,"low":715,"close":716,"volume":717},"2026-03-03T00:00:00",74.77,75.19,74.58,74.9,25393,{"timestamp":719,"open":720,"high":721,"low":720,"close":722,"volume":723},"2026-03-04T00:00:00",74.61,76.4,75.31,57707,{"timestamp":725,"open":726,"high":726,"low":727,"close":605,"volume":728},"2026-03-05T00:00:00",76.13,75.16,22663,{"timestamp":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2026-03-08T00:00:00",74.7,75.46,74.22,74.46,40278,{"timestamp":737,"open":738,"high":739,"low":740,"close":740,"volume":741},"2026-03-09T00:00:00",74.31,74.68,73.84,48911,{"timestamp":743,"open":744,"high":745,"low":744,"close":746,"volume":747},"2026-03-10T00:00:00",74.2,75.87,75.65,51626,{"timestamp":749,"open":750,"high":751,"low":752,"close":585,"volume":753},"2026-03-11T00:00:00",75.59,75.8,74.25,38673,{"timestamp":755,"open":569,"high":677,"low":756,"close":657,"volume":757},"2026-03-12T00:00:00",73.86,38713,{"timestamp":759,"open":760,"high":761,"low":760,"close":762,"volume":763},"2026-03-15T00:00:00",74.09,75.77,75.03,38963,{"timestamp":765,"open":766,"high":592,"low":767,"close":768,"volume":769},"2026-03-16T00:00:00",75.41,73.96,74.15,35158,{"timestamp":771,"open":567,"high":678,"low":772,"close":678,"volume":773},"2026-03-18T00:00:00",74.71,29181,{"timestamp":775,"open":605,"high":776,"low":567,"close":567,"volume":777},"2026-03-19T00:00:00",76.87,37058,{"timestamp":779,"open":567,"high":780,"low":567,"close":781,"volume":782},"2026-03-22T00:00:00",75.93,75.63,32286,{"timestamp":784,"open":762,"high":785,"low":762,"close":786,"volume":787},"2026-03-23T00:00:00",76.98,76.59,26874,{"timestamp":789,"open":790,"high":776,"low":791,"close":791,"volume":792},"2026-03-24T00:00:00",76.8,75.66,22074,{"timestamp":794,"open":795,"high":590,"low":476,"close":476,"volume":796},"2026-03-25T00:00:00",75.13,53336,{"timestamp":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2026-03-26T00:00:00",74.36,74.88,74.16,74.44,20692,{"timestamp":805,"open":733,"high":806,"low":744,"close":807,"volume":808},"2026-03-29T00:00:00",75.25,74.3,24786,{"timestamp":810,"open":811,"high":716,"low":744,"close":566,"volume":812},"2026-03-30T00:00:00",74.87,19047,{"timestamp":93,"open":566,"high":566,"low":489,"close":814,"volume":815},73.05,51485,{"timestamp":817,"open":818,"high":819,"low":820,"close":821,"volume":822},"2026-04-01T00:00:00",72.75,73.64,72.31,72.55,27038,{"timestamp":824,"open":825,"high":549,"low":615,"close":477,"volume":826},"2026-04-05T00:00:00",72.56,38307,{"timestamp":828,"open":829,"high":830,"low":829,"close":151,"volume":831},"2026-04-06T00:00:00",72.42,73.4,30605,{"timestamp":833,"open":834,"high":835,"low":653,"close":836,"volume":837},"2026-04-07T00:00:00",73.18,73.75,73.71,20447,{"timestamp":839,"open":840,"high":840,"low":841,"close":841,"volume":842},"2026-04-08T00:00:00",73.7,73.23,19941,{"timestamp":844,"open":477,"high":845,"low":477,"close":845,"volume":846},"2026-04-09T00:00:00",74.62,31469,{"timestamp":848,"open":720,"high":849,"low":850,"close":850,"volume":851},"2026-04-12T00:00:00",74.78,73.59,23898,{"timestamp":853,"open":854,"high":756,"low":855,"close":856,"volume":857},"2026-04-13T00:00:00",73.61,73.57,73.65,14915,{"timestamp":859,"open":856,"high":835,"low":821,"close":860,"volume":861},"2026-04-14T00:00:00",72.61,27320,{"timestamp":94,"open":860,"high":863,"low":860,"close":841,"volume":864},73.43,27740,{"timestamp":866,"open":555,"high":840,"low":653,"close":867,"volume":868},"2026-04-16T00:00:00",73.54,28558,{"timestamp":870,"open":452,"high":850,"low":452,"close":871,"volume":872},"2026-04-19T00:00:00",73.03,24132,{"timestamp":874,"open":653,"high":840,"low":653,"close":819,"volume":875},"2026-04-21T00:00:00",19657,{"timestamp":877,"open":151,"high":856,"low":878,"close":879,"volume":880},"2026-04-22T00:00:00",73.16,73.28,23637,{"timestamp":882,"open":883,"high":756,"low":883,"close":836,"volume":884},"2026-04-23T00:00:00",73.06,33377,{"timestamp":886,"open":840,"high":740,"low":814,"close":463,"volume":887},"2026-04-26T00:00:00",26313,{"timestamp":889,"open":878,"high":624,"low":890,"close":629,"volume":891},"2026-04-27T00:00:00",72.63,30241,{"timestamp":893,"open":630,"high":546,"low":818,"close":818,"volume":894},"2026-04-28T00:00:00",12831,{"timestamp":896,"open":629,"high":897,"low":860,"close":898,"volume":899},"2026-04-29T00:00:00",73.31,73.08,49008,{"timestamp":901,"open":542,"high":902,"low":903,"close":903,"volume":904},"2026-05-03T00:00:00",72.89,71.73,79694,{"timestamp":906,"open":907,"high":908,"low":909,"close":909,"volume":910},"2026-05-04T00:00:00",72.12,72.15,70.3,68431,{"timestamp":912,"open":909,"high":913,"low":909,"close":914,"volume":915},"2026-05-05T00:00:00",71.98,71.76,129628,{"timestamp":917,"open":918,"high":145,"low":918,"close":919,"volume":920},"2026-05-06T00:00:00",71.4,72.66,61069,{"timestamp":922,"open":452,"high":145,"low":907,"close":146,"volume":923},"2026-05-07T00:00:00",23763,{"timestamp":925,"open":926,"high":927,"low":928,"close":928,"volume":929},"2026-05-10T00:00:00",71.41,72.08,70.21,33838,{"timestamp":931,"open":932,"high":933,"low":436,"close":934,"volume":935},"2026-05-11T00:00:00",70.51,71.53,70.36,60932,{"timestamp":937,"open":435,"high":938,"low":163,"close":163,"volume":939},"2026-05-12T00:00:00",70.71,43252,{"timestamp":941,"open":942,"high":521,"low":942,"close":273,"volume":943},"2026-05-13T00:00:00",69.07,24527,{"timestamp":945,"open":946,"high":946,"low":408,"close":947,"volume":948},"2026-05-14T00:00:00",70.5,69.76,31986,{"timestamp":950,"open":947,"high":951,"low":384,"close":384,"volume":952},"2026-05-17T00:00:00",70.16,43415,{"timestamp":954,"open":384,"high":169,"low":955,"close":956,"volume":957},"2026-05-18T00:00:00",66.83,67.15,55202,{"timestamp":959,"open":956,"high":960,"low":956,"close":961,"volume":962},"2026-05-19T00:00:00",68.57,68.14,46101,{"timestamp":964,"open":333,"high":965,"low":966,"close":966,"volume":967},"2026-05-20T00:00:00",68.78,67.5,39271,{"timestamp":969,"open":966,"high":245,"low":970,"close":971,"volume":972},"2026-05-21T00:00:00",67.43,68.88,30357,{"timestamp":974,"open":971,"high":971,"low":334,"close":334,"volume":975},"2026-05-24T00:00:00",29513,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-05-25T00:00:00",67.84,68.36,67.13,67.34,27966,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-05-26T00:00:00",67.2,68.19,66.84,67,39901,{"timestamp":991,"open":992,"high":993,"low":992,"close":994,"volume":995},"2026-05-27T00:00:00",66.98,68.16,67.73,28697,{"timestamp":997,"open":338,"high":296,"low":998,"close":999,"volume":1000},"2026-05-28T00:00:00",67.19,67.45,70638,{"timestamp":1002,"open":1003,"high":966,"low":1004,"close":1005,"volume":1006},"2026-05-31T00:00:00",67.01,66.75,66.91,32365,{"timestamp":1008,"open":1009,"high":284,"low":1009,"close":981,"volume":1010},"2026-06-01T00:00:00",66.93,25555,{"timestamp":1012,"open":981,"high":1013,"low":1014,"close":1015,"volume":1016},"2026-06-02T00:00:00",67.38,66.27,66.3,24025,{"timestamp":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-06-04T00:00:00",66.48,66.71,65.5,65.91,39133,{"timestamp":1025,"open":122,"high":122,"low":1026,"close":1027,"volume":1028},"2026-06-07T00:00:00",65.08,65.4,30413,{"timestamp":1030,"open":1031,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-06-08T00:00:00",65.06,65.68,64.86,65.17,24243,{"timestamp":1037,"open":1038,"high":1038,"low":1039,"close":1039,"volume":1040},"2026-06-09T00:00:00",65.3,64,31324,{"timestamp":1042,"open":1039,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-06-10T00:00:00",65.04,63.9,64.94,25637,{"timestamp":1048,"open":1045,"high":1049,"low":1050,"close":1050,"volume":1051},"2026-06-11T00:00:00",65.32,64.21,27321,{"timestamp":1053,"open":1054,"high":1021,"low":1055,"close":1021,"volume":1056},"2026-06-14T00:00:00",64.34,64.32,22228,{"timestamp":100,"open":1058,"high":1059,"low":1060,"close":1060,"volume":1061},64.98,65.48,64.28,29991,{"timestamp":1063,"open":1054,"high":1064,"low":1065,"close":1065,"volume":1066},"2026-06-16T00:00:00",64.96,64.06,18667,{"timestamp":1068,"open":1069,"high":1070,"low":1039,"close":1071,"volume":1072},"2026-06-17T00:00:00",64.09,64.7,64.01,16868,{"timestamp":1074,"open":1071,"high":1050,"low":1075,"close":1076,"volume":1077},"2026-06-18T00:00:00",63.05,63.1,36741,{"timestamp":1079,"open":1080,"high":1081,"low":1082,"close":1082,"volume":1083},"2026-06-21T00:00:00",63.11,63.92,62.89,21410,{"timestamp":1085,"open":1082,"high":1082,"low":1086,"close":1087,"volume":1088},"2026-06-22T00:00:00",61.25,61.65,57895,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-06-23T00:00:00",61.8,62.49,61.53,62,40142,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-06-24T00:00:00",62.01,62.32,61.82,62.18,47063,{"timestamp":1104,"open":1105,"high":1106,"low":1101,"close":1107,"volume":1108},"2026-06-25T00:00:00",62.31,63.5,63.12,66919,{"timestamp":1110,"open":1076,"high":1111,"low":1112,"close":1111,"volume":1113},"2026-06-28T00:00:00",63.81,62.2,48781,{"timestamp":1115,"open":1111,"high":1111,"low":1116,"close":1117,"volume":1118},"2026-06-29T00:00:00",62.8,63.65,57873,{"timestamp":102,"open":1120,"high":1121,"low":1122,"close":1123,"volume":1124},62.28,63.04,61.95,62.36,43744,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-07-01T00:00:00",62.41,63.22,61.97,62.33,48754,{"timestamp":1133,"open":1127,"high":1134,"low":1098,"close":1135,"volume":1136},"2026-07-02T00:00:00",62.68,62.09,45986,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1142,"volume":1143},"2026-07-05T00:00:00",62.3,62.43,61.75,62.13,30509,{"timestamp":1145,"open":1142,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-07-06T00:00:00",63.19,62.1,62.97,52014,{"timestamp":1151,"open":1152,"high":1153,"low":1154,"close":1153,"volume":1155},"2026-07-07T00:00:00",62.87,64.17,62.22,33559,{"timestamp":1157,"open":1153,"high":1059,"low":1158,"close":1059,"volume":1159},"2026-07-08T00:00:00",63.6,34142,{"timestamp":1161,"open":1162,"high":1163,"low":1069,"close":1164,"volume":1165},"2026-07-09T00:00:00",64.73,65.45,64.25,39370,{"timestamp":1167,"open":1168,"high":1169,"low":1168,"close":1170,"volume":1171},"2026-07-12T00:00:00",63.21,65.18,65.15,56375,{"timestamp":1173,"open":1174,"high":1175,"low":1176,"close":1175,"volume":1177},"2026-07-13T00:00:00",65.05,66.44,64.76,19245,{"timestamp":103,"open":1175,"high":1179,"low":1180,"close":1181,"volume":1182},66.53,65.77,66.4,22807,{"timestamp":1184,"open":1181,"high":1185,"low":1186,"close":122,"volume":1187},"2026-07-15T00:00:00",66.65,65.93,25965,{"timestamp":1189,"open":122,"high":1190,"low":1191,"close":1192,"volume":1193},"2026-07-16T00:00:00",67.36,66.36,66.7,18218,{"timestamp":1195,"open":985,"high":985,"low":1196,"close":1196,"volume":1197},"2026-07-19T00:00:00",65.2,28209,{"timestamp":1199,"open":1200,"high":1181,"low":1200,"close":1201,"volume":1202},"2026-07-20T00:00:00",65.12,65.88,38349,{"timestamp":1204,"open":1205,"high":1206,"low":1045,"close":1207,"volume":1208},"2026-07-21T00:00:00",65.8,66.14,65.51,47574,{"timestamp":1210,"open":1211,"high":1038,"low":1211,"close":1033,"volume":1212},"2026-07-22T00:00:00",64.59,26692,{"timestamp":1214,"open":1215,"high":1216,"low":1211,"close":1217,"volume":1218},"2026-07-23T00:00:00",64.8,65.53,64.78,16981,{"timestamp":1220,"open":1215,"high":1221,"low":1211,"close":1222,"volume":1223},"2026-07-26T00:00:00",65.71,65.63,33366,{"timestamp":1225,"open":1021,"high":1226,"low":1021,"close":1227,"volume":1228},"2026-07-27T00:00:00",66.58,66.31,33764,{"timestamp":1230,"open":1015,"high":1015,"low":1021,"close":1231,"volume":1232},"2026-07-28T00:00:00",65.78,29020,{"timestamp":1234,"open":1235,"high":1236,"low":1207,"close":1237,"volume":1238},"2026-07-29T00:00:00",66,66.13,65.84,20531,{"timestamp":1240,"open":1237,"high":1241,"low":1242,"close":1019,"volume":1243},"2026-07-30T00:00:00",66.66,65.7,31507,{"timestamp":1245,"open":1246,"high":1246,"low":1247,"close":1235,"volume":1248},"2026-08-02T00:00:00",67.14,65.33,20150,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-08-03T00:00:00",65.59,66.23,64.5,65.01,29179,{"timestamp":1257,"open":1258,"high":1231,"low":1259,"close":1259,"volume":1260},"2026-08-04T00:00:00",65.69,64.55,15706,{"timestamp":1262,"open":1263,"high":1021,"low":1264,"close":1265,"volume":1266},"2026-08-05T00:00:00",65,64.22,64.48,29967,{"timestamp":1268,"open":1263,"high":1263,"low":1269,"close":1270,"volume":1271},"2026-08-06T00:00:00",64.29,64.37,17205,{"timestamp":1273,"open":1265,"high":247,"low":1265,"close":1274,"volume":1275},"2026-08-09T00:00:00",67.07,224070,{"timestamp":1277,"open":1278,"high":1278,"low":1279,"close":1279,"volume":1280},"2026-08-10T00:00:00",66.97,65.25,44680,{"timestamp":1282,"open":1279,"high":1283,"low":1070,"close":1284,"volume":1285},"2026-08-11T00:00:00",65.98,65.13,19308,{"timestamp":1287,"open":1288,"high":1231,"low":1289,"close":1162,"volume":1290},"2026-08-12T00:00:00",65.16,64.53,33234,{"timestamp":1292,"open":1293,"high":1293,"low":1294,"close":1295,"volume":1296},"2026-08-13T00:00:00",65.37,64.16,64.64,24042,{"timestamp":1298,"open":1299,"high":1049,"low":1300,"close":1301,"volume":1302},"2026-08-16T00:00:00",65.29,64.02,64.04,20659,{"timestamp":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2026-08-17T00:00:00",64.11,64.33,63.45,63.66,25521,{"timestamp":1311,"open":1308,"high":1312,"low":1313,"close":1314,"volume":1315},"2026-08-18T00:00:00",64.05,63.23,63.44,28435,{"timestamp":1317,"open":1314,"high":1318,"low":1319,"close":1319,"volume":1320},"2026-08-19T00:00:00",63.56,63.13,24050,{"timestamp":1322,"open":1323,"high":1050,"low":1319,"close":1324,"volume":1325},"2026-08-20T00:00:00",63.31,63.98,25836,{"timestamp":1327,"open":1328,"high":1329,"low":1328,"close":1330,"volume":1331},"2026-08-23T00:00:00",63.53,64.47,63.91,18955,{"timestamp":1333,"open":1054,"high":1334,"low":1330,"close":1334,"volume":1335},"2026-08-24T00:00:00",64.77,19443,{"timestamp":1337,"open":1217,"high":1338,"low":1265,"close":1338,"volume":1339},"2026-08-25T00:00:00",65.14,44109,{"timestamp":1341,"open":1338,"high":1342,"low":1343,"close":1027,"volume":1344},"2026-08-26T00:00:00",65.47,64.68,20894,{"timestamp":1346,"open":1059,"high":1231,"low":1026,"close":1196,"volume":1347},"2026-08-27T00:00:00",23113,{"timestamp":1349,"open":1279,"high":1350,"low":1279,"close":1027,"volume":1351},"2026-08-30T00:00:00",65.9,9743,{"timestamp":108,"open":1353,"high":1353,"low":1354,"close":1355,"volume":1356},64.75,63.57,63.8,28023,{"timestamp":1358,"open":1359,"high":1360,"low":1361,"close":1360,"volume":1362},"2026-09-01T00:00:00",63.99,64.79,63.78,24904,{"timestamp":1364,"open":1365,"high":1058,"low":1366,"close":1259,"volume":1367},"2026-09-02T00:00:00",64.36,64.19,22021,{"timestamp":1369,"open":1360,"high":1360,"low":1359,"close":1300,"volume":1370},"2026-09-03T00:00:00",22642,{"timestamp":1372,"open":1215,"high":1034,"low":1373,"close":1034,"volume":1374},"2026-09-07T00:00:00",64.4,20210,{"timestamp":1376,"open":1288,"high":1377,"low":1378,"close":1306,"volume":1379},"2026-09-08T00:00:00",65.54,64.31,32496,{"timestamp":1381,"open":1058,"high":1382,"low":1217,"close":1383,"volume":1384},"2026-09-09T00:00:00",66.34,66.09,30162,{"timestamp":1386,"open":1383,"high":122,"low":1263,"close":1263,"volume":1387},"2026-09-10T00:00:00",29597,{"timestamp":1389,"open":1169,"high":1390,"low":1263,"close":1391,"volume":1392},"2026-09-13T00:00:00",66.38,66.26,32600,{"timestamp":1394,"open":1251,"high":1350,"low":1395,"close":1027,"volume":1396},"2026-09-14T00:00:00",65.36,15634,{"timestamp":109,"open":1027,"high":1398,"low":1263,"close":1254,"volume":1399},65.73,28397,{"timestamp":1401,"open":1254,"high":1216,"low":1263,"close":1034,"volume":1402},"2026-09-16T00:00:00",22227,{"timestamp":1404,"open":1283,"high":1283,"low":1263,"close":1043,"volume":1405},"2026-09-17T00:00:00",23759,{"timestamp":1407,"open":1200,"high":1019,"low":1408,"close":1019,"volume":1409},"2026-09-20T00:00:00",65.11,29396,{"timestamp":1411,"open":1412,"high":1412,"low":1170,"close":1251,"volume":1413},"2026-09-21T00:00:00",66.47,56174,{"timestamp":1415,"open":1251,"high":1416,"low":1417,"close":1021,"volume":1418},"2026-09-22T00:00:00",66.28,65.38,39714,{"timestamp":1420,"open":1021,"high":122,"low":1421,"close":122,"volume":1422},"2026-09-23T00:00:00",65.31,17056,[]]