[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fgnxJprdaAJ_LmqA-e_Dt428eudoOCikCiR20Bh3uaRo":3,"$fxRWclFhlj2xUostsxBIWXZ3jLQYGCzRfUnF2TyUiU-U":174,"$fN1XXDQLeIZ6sXSULial6nr3A5SfIsfGF1PUeOB5EytE":196},{"items":4,"totalItens":171,"success":172,"errors":173,"limitReached":171},[5,12,16,20,24,28,31,35,39,43,47,50,54,57,59,62,66,70,73,76,79,82,85,88,91,94,97,100,104,108,111,115,119,122,125,128,131,134,138,141,144,147,150,153,156,159,162,165,168],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.88,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.67,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.6,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.72,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.96,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},0.95,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},0.87,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},0.93,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},0.91,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},0.9,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":55,"comDate":55,"paymentDate":58,"status":11},"2023-10-16T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},0.8,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},0.76,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},0.81,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},0.83,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":105,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},0.84,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},0.85,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},0.92,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":169,"comDate":169,"paymentDate":170,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":175,"quote":182,"fundamentals":188,"priceHistory":189,"relatedTickers":190},{"ticker":176,"slug":177,"kind":178,"companyName":179,"shortName":180,"description":181},"XPCI11","xpci11","fii","XP Crédito Imobiliário Fundo de Investimento Imobiliário","FII XP Cred","",{"price":183,"change":184,"changePercent":185,"currency":186,"updatedAt":187},78.71,1.23,1.5613,"BRL","2026-09-24T23:48:21Z",{},[],[191,192,193,194,195],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":197,"totalItens":171,"success":172,"errors":1368,"limitReached":171},[198,205,211,217,223,229,234,241,245,251,258,263,269,273,278,285,289,296,300,305,309,314,320,325,331,337,342,349,356,362,369,375,381,386,393,400,407,412,418,424,430,436,442,448,454,459,464,470,476,482,487,492,496,502,507,512,517,523,527,533,537,541,547,553,558,564,570,574,579,585,590,597,601,607,611,615,620,624,628,634,641,648,653,660,666,672,677,684,690,696,700,706,712,718,724,728,735,740,744,748,752,756,761,766,770,773,779,783,790,793,796,800,804,809,812,816,820,824,828,834,839,844,848,851,855,860,864,868,871,875,879,883,886,889,892,896,899,902,905,909,912,916,920,923,927,931,937,943,948,952,956,961,967,972,977,981,984,988,992,996,999,1003,1007,1011,1016,1020,1025,1028,1031,1035,1038,1041,1044,1047,1051,1055,1058,1062,1065,1071,1076,1079,1082,1086,1089,1093,1096,1099,1103,1106,1110,1113,1116,1120,1123,1126,1129,1132,1136,1139,1145,1150,1153,1156,1158,1163,1166,1171,1176,1179,1182,1185,1190,1197,1203,1210,1215,1220,1227,1233,1239,1245,1251,1256,1261,1266,1272,1278,1283,1289,1294,1299,1303,1309,1315,1321,1326,1330,1334,1340,1347,1353,1358,1363],{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-09-25T00:00:00",84.05,84.61,83.95,84.14,19024,{"timestamp":206,"open":207,"high":208,"low":203,"close":209,"volume":210},"2025-09-28T00:00:00",84.86,85.5,84.99,33550,{"timestamp":212,"open":213,"high":214,"low":203,"close":215,"volume":216},"2025-09-29T00:00:00",84.84,85.36,84.58,55597,{"timestamp":136,"open":218,"high":219,"low":220,"close":221,"volume":222},84.22,84.47,83.44,84.04,47434,{"timestamp":224,"open":225,"high":226,"low":227,"close":226,"volume":228},"2025-10-01T00:00:00",84.11,84.87,83.99,22713,{"timestamp":230,"open":213,"high":213,"low":231,"close":232,"volume":233},"2025-10-02T00:00:00",84.18,84.48,20168,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-05T00:00:00",84.29,84.6,83.98,84.15,36891,{"timestamp":242,"open":239,"high":213,"low":238,"close":243,"volume":244},"2025-10-06T00:00:00",84.16,16866,{"timestamp":246,"open":247,"high":248,"low":249,"close":249,"volume":250},"2025-10-07T00:00:00",84.2,84.67,83.76,16110,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-10-08T00:00:00",83.64,84.28,82.89,84.1,25368,{"timestamp":259,"open":260,"high":261,"low":260,"close":254,"volume":262},"2025-10-09T00:00:00",83.75,84.77,32360,{"timestamp":264,"open":254,"high":265,"low":266,"close":267,"volume":268},"2025-10-12T00:00:00",84.4,83.56,83.83,16049,{"timestamp":270,"open":267,"high":248,"low":267,"close":271,"volume":272},"2025-10-13T00:00:00",84.45,27263,{"timestamp":137,"open":219,"high":274,"low":275,"close":276,"volume":277},84.66,83.91,84.17,19101,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-10-15T00:00:00",84.23,84.98,84,84.35,16006,{"timestamp":286,"open":283,"high":287,"low":283,"close":287,"volume":288},"2025-10-16T00:00:00",84.95,21279,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-10-19T00:00:00",84.89,84.9,83.9,84.7,24691,{"timestamp":297,"open":298,"high":298,"low":282,"close":282,"volume":299},"2025-10-20T00:00:00",84.69,23079,{"timestamp":301,"open":282,"high":302,"low":303,"close":280,"volume":304},"2025-10-21T00:00:00",84.42,83.93,16463,{"timestamp":306,"open":307,"high":294,"low":282,"close":218,"volume":308},"2025-10-22T00:00:00",84.5,9973,{"timestamp":310,"open":218,"high":311,"low":312,"close":312,"volume":313},"2025-10-23T00:00:00",84.56,83.77,12635,{"timestamp":315,"open":202,"high":316,"low":317,"close":318,"volume":319},"2025-10-26T00:00:00",84.38,83.8,84.01,21103,{"timestamp":321,"open":322,"high":323,"low":293,"close":218,"volume":324},"2025-10-27T00:00:00",84.31,84.34,13231,{"timestamp":326,"open":200,"high":327,"low":328,"close":329,"volume":330},"2025-10-29T00:00:00",84.06,83.1,83.7,20470,{"timestamp":332,"open":333,"high":334,"low":335,"close":335,"volume":336},"2025-10-30T00:00:00",83.63,83.86,83.17,20191,{"timestamp":338,"open":328,"high":328,"low":339,"close":340,"volume":341},"2025-11-02T00:00:00",81.5,81.97,19281,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-03T00:00:00",82,82.29,81.53,81.65,38656,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-04T00:00:00",82.1,82.72,81.93,82.01,18819,{"timestamp":357,"open":351,"high":358,"low":359,"close":360,"volume":361},"2025-11-05T00:00:00",82.27,81.61,81.83,43065,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-11-06T00:00:00",81.84,82.24,81.66,81.77,23943,{"timestamp":370,"open":340,"high":371,"low":372,"close":373,"volume":374},"2025-11-09T00:00:00",82.48,81.52,82.15,19906,{"timestamp":376,"open":377,"high":378,"low":379,"close":346,"volume":380},"2025-11-10T00:00:00",81.7,82.14,81.09,24182,{"timestamp":382,"open":346,"high":346,"low":383,"close":384,"volume":385},"2025-11-11T00:00:00",80.04,80.22,36969,{"timestamp":387,"open":388,"high":389,"low":390,"close":391,"volume":392},"2025-11-12T00:00:00",80.29,80.71,80,80.16,17742,{"timestamp":394,"open":395,"high":396,"low":397,"close":398,"volume":399},"2025-11-13T00:00:00",80.07,80.84,79.96,80.58,29271,{"timestamp":401,"open":402,"high":403,"low":404,"close":405,"volume":406},"2025-11-16T00:00:00",80.64,80.95,80.2,80.55,23732,{"timestamp":408,"open":404,"high":409,"low":390,"close":410,"volume":411},"2025-11-17T00:00:00",80.63,80.01,17387,{"timestamp":413,"open":414,"high":415,"low":416,"close":414,"volume":417},"2025-11-18T00:00:00",80.65,80.66,80.02,30258,{"timestamp":419,"open":420,"high":420,"low":421,"close":422,"volume":423},"2025-11-20T00:00:00",80.59,80.05,80.09,14630,{"timestamp":425,"open":426,"high":427,"low":391,"close":428,"volume":429},"2025-11-23T00:00:00",80.53,81.31,81.16,22838,{"timestamp":431,"open":428,"high":432,"low":433,"close":434,"volume":435},"2025-11-24T00:00:00",81.34,80.11,80.3,25457,{"timestamp":437,"open":438,"high":439,"low":440,"close":438,"volume":441},"2025-11-25T00:00:00",80.46,80.56,79.66,21362,{"timestamp":443,"open":444,"high":445,"low":446,"close":434,"volume":447},"2025-11-26T00:00:00",80.4,80.45,79.8,22658,{"timestamp":449,"open":434,"high":450,"low":451,"close":452,"volume":453},"2025-11-27T00:00:00",81.07,80.21,80.75,27210,{"timestamp":455,"open":456,"high":432,"low":457,"close":396,"volume":458},"2025-11-30T00:00:00",80.48,79.9,40378,{"timestamp":460,"open":461,"high":432,"low":462,"close":432,"volume":463},"2025-12-01T00:00:00",80.8,80.08,19493,{"timestamp":465,"open":432,"high":466,"low":467,"close":468,"volume":469},"2025-12-02T00:00:00",81.47,80.41,80.68,24413,{"timestamp":471,"open":396,"high":472,"low":473,"close":474,"volume":475},"2025-12-03T00:00:00",81.39,80.61,80.9,16546,{"timestamp":477,"open":432,"high":478,"low":479,"close":480,"volume":481},"2025-12-04T00:00:00",81.79,80.79,81.3,62806,{"timestamp":483,"open":480,"high":432,"low":484,"close":485,"volume":486},"2025-12-07T00:00:00",80.82,80.83,34133,{"timestamp":488,"open":452,"high":489,"low":444,"close":490,"volume":491},"2025-12-08T00:00:00",81.17,80.62,16597,{"timestamp":493,"open":428,"high":428,"low":494,"close":439,"volume":495},"2025-12-09T00:00:00",80.26,22312,{"timestamp":497,"open":498,"high":499,"low":456,"close":500,"volume":501},"2025-12-10T00:00:00",80.72,81.32,81.02,19868,{"timestamp":503,"open":499,"high":504,"low":505,"close":485,"volume":506},"2025-12-11T00:00:00",81.45,80.54,30406,{"timestamp":508,"open":379,"high":509,"low":510,"close":484,"volume":511},"2025-12-14T00:00:00",81.46,80.67,23586,{"timestamp":513,"open":514,"high":499,"low":515,"close":461,"volume":516},"2025-12-15T00:00:00",81.14,80.77,23627,{"timestamp":518,"open":519,"high":520,"low":490,"close":521,"volume":522},"2025-12-16T00:00:00",80.93,81.19,81.01,23246,{"timestamp":524,"open":509,"high":509,"low":415,"close":525,"volume":526},"2025-12-17T00:00:00",80.81,28606,{"timestamp":528,"open":529,"high":530,"low":531,"close":339,"volume":532},"2025-12-18T00:00:00",81.03,81.94,80.92,35839,{"timestamp":534,"open":339,"high":351,"low":535,"close":340,"volume":536},"2025-12-21T00:00:00",81.21,29537,{"timestamp":538,"open":351,"high":351,"low":504,"close":539,"volume":540},"2025-12-22T00:00:00",81.87,26243,{"timestamp":542,"open":539,"high":543,"low":544,"close":545,"volume":546},"2025-12-25T00:00:00",82.98,81.64,82.85,27086,{"timestamp":548,"open":549,"high":550,"low":346,"close":551,"volume":552},"2025-12-28T00:00:00",82.69,83.08,81.98,31251,{"timestamp":554,"open":555,"high":556,"low":364,"close":556,"volume":557},"2025-12-29T00:00:00",82.65,83,15801,{"timestamp":559,"open":560,"high":561,"low":562,"close":561,"volume":563},"2026-01-01T00:00:00",82.87,82.91,82.44,17918,{"timestamp":565,"open":566,"high":567,"low":568,"close":378,"volume":569},"2026-01-04T00:00:00",82.97,83.34,81.89,23306,{"timestamp":571,"open":572,"high":312,"low":568,"close":220,"volume":573},"2026-01-05T00:00:00",82.37,43933,{"timestamp":575,"open":567,"high":576,"low":577,"close":576,"volume":578},"2026-01-06T00:00:00",84.72,83.03,50717,{"timestamp":580,"open":581,"high":582,"low":566,"close":583,"volume":584},"2026-01-07T00:00:00",83.69,84.37,82.99,19424,{"timestamp":586,"open":587,"high":588,"low":255,"close":588,"volume":589},"2026-01-08T00:00:00",82.95,83.33,15822,{"timestamp":591,"open":592,"high":593,"low":594,"close":595,"volume":596},"2026-01-11T00:00:00",82.9,83.5,82.7,83.45,20342,{"timestamp":598,"open":595,"high":271,"low":599,"close":282,"volume":600},"2026-01-12T00:00:00",83.24,24786,{"timestamp":602,"open":282,"high":603,"low":604,"close":605,"volume":606},"2026-01-13T00:00:00",84.36,83.4,83.97,20485,{"timestamp":608,"open":333,"high":282,"low":609,"close":238,"volume":610},"2026-01-14T00:00:00",83.51,17546,{"timestamp":146,"open":593,"high":612,"low":613,"close":577,"volume":614},83.84,82.76,37001,{"timestamp":616,"open":617,"high":282,"low":618,"close":282,"volume":619},"2026-01-18T00:00:00",83.26,83.16,29764,{"timestamp":621,"open":238,"high":238,"low":599,"close":622,"volume":623},"2026-01-19T00:00:00",83.3,16005,{"timestamp":625,"open":626,"high":282,"low":588,"close":303,"volume":627},"2026-01-20T00:00:00",83.81,26678,{"timestamp":629,"open":630,"high":631,"low":630,"close":632,"volume":633},"2026-01-21T00:00:00",83.61,86.48,85.05,28682,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-01-22T00:00:00",86,86.5,85.04,86.2,41028,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-01-25T00:00:00",86.49,86.62,85.72,85.95,34517,{"timestamp":649,"open":650,"high":651,"low":214,"close":651,"volume":652},"2026-01-26T00:00:00",85.99,86.87,25458,{"timestamp":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2026-01-27T00:00:00",85.8,86.29,85.22,85.89,28853,{"timestamp":661,"open":662,"high":663,"low":664,"close":663,"volume":665},"2026-01-28T00:00:00",85.97,88,85,37962,{"timestamp":667,"open":668,"high":669,"low":670,"close":669,"volume":671},"2026-02-01T00:00:00",85.61,87.34,85.58,13086,{"timestamp":673,"open":674,"high":674,"low":675,"close":675,"volume":676},"2026-02-02T00:00:00",86.97,85.41,43019,{"timestamp":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-02-03T00:00:00",85.45,85.9,84.51,85.27,27591,{"timestamp":685,"open":686,"high":687,"low":688,"close":291,"volume":689},"2026-02-05T00:00:00",85.48,85.78,84.52,44851,{"timestamp":691,"open":692,"high":657,"low":693,"close":694,"volume":695},"2026-02-08T00:00:00",84.88,83.23,84.33,38391,{"timestamp":697,"open":698,"high":327,"low":618,"close":622,"volume":699},"2026-02-09T00:00:00",83.73,25216,{"timestamp":701,"open":702,"high":702,"low":703,"close":704,"volume":705},"2026-02-10T00:00:00",83.19,82.2,82.5,38038,{"timestamp":707,"open":708,"high":709,"low":710,"close":710,"volume":711},"2026-02-11T00:00:00",83.05,83.14,82.03,27326,{"timestamp":713,"open":714,"high":715,"low":716,"close":567,"volume":717},"2026-02-12T00:00:00",82.43,83.48,82.16,40500,{"timestamp":719,"open":592,"high":720,"low":721,"close":722,"volume":723},"2026-02-17T00:00:00",83.72,82.18,82.66,37998,{"timestamp":725,"open":592,"high":592,"low":726,"close":714,"volume":727},"2026-02-18T00:00:00",82.05,22678,{"timestamp":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2026-02-19T00:00:00",82.6,83.79,82.4,83.2,31476,{"timestamp":736,"open":737,"high":738,"low":594,"close":599,"volume":739},"2026-02-22T00:00:00",83.27,83.87,50932,{"timestamp":741,"open":742,"high":630,"low":733,"close":220,"volume":743},"2026-02-23T00:00:00",83.28,17723,{"timestamp":745,"open":595,"high":630,"low":730,"close":746,"volume":747},"2026-02-24T00:00:00",82.79,48537,{"timestamp":749,"open":750,"high":742,"low":730,"close":722,"volume":751},"2026-02-25T00:00:00",83.18,29979,{"timestamp":753,"open":754,"high":317,"low":730,"close":750,"volume":755},"2026-02-26T00:00:00",83.11,42138,{"timestamp":757,"open":730,"high":213,"low":758,"close":759,"volume":760},"2026-03-01T00:00:00",81.62,83.6,63676,{"timestamp":762,"open":247,"high":763,"low":293,"close":764,"volume":765},"2026-03-02T00:00:00",85.17,84.24,48398,{"timestamp":767,"open":764,"high":763,"low":768,"close":763,"volume":769},"2026-03-03T00:00:00",83.78,17086,{"timestamp":771,"open":239,"high":692,"low":617,"close":617,"volume":772},"2026-03-04T00:00:00",29210,{"timestamp":774,"open":775,"high":776,"low":777,"close":682,"volume":778},"2026-03-05T00:00:00",83.88,86.18,83.38,42190,{"timestamp":780,"open":664,"high":657,"low":688,"close":781,"volume":782},"2026-03-08T00:00:00",84.76,18711,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2026-03-09T00:00:00",84.62,84.75,84.08,84.3,21148,{"timestamp":791,"open":788,"high":788,"low":333,"close":293,"volume":792},"2026-03-10T00:00:00",12617,{"timestamp":794,"open":293,"high":238,"low":609,"close":609,"volume":795},"2026-03-11T00:00:00",14691,{"timestamp":797,"open":593,"high":798,"low":593,"close":603,"volume":799},"2026-03-12T00:00:00",84.8,34138,{"timestamp":801,"open":265,"high":307,"low":802,"close":227,"volume":803},"2026-03-15T00:00:00",83.85,15827,{"timestamp":805,"open":806,"high":807,"low":759,"close":317,"volume":808},"2026-03-16T00:00:00",84.27,84.43,24041,{"timestamp":810,"open":267,"high":267,"low":730,"close":556,"volume":811},"2026-03-18T00:00:00",19644,{"timestamp":813,"open":556,"high":595,"low":814,"close":604,"volume":815},"2026-03-19T00:00:00",82.53,29859,{"timestamp":817,"open":604,"high":604,"low":818,"close":818,"volume":819},"2026-03-22T00:00:00",82.49,27878,{"timestamp":821,"open":818,"high":822,"low":818,"close":613,"volume":823},"2026-03-23T00:00:00",82.92,15506,{"timestamp":825,"open":826,"high":317,"low":704,"close":759,"volume":827},"2026-03-24T00:00:00",82.77,14954,{"timestamp":829,"open":830,"high":256,"low":831,"close":832,"volume":833},"2026-03-25T00:00:00",83.59,83.54,84.02,14404,{"timestamp":835,"open":202,"high":836,"low":581,"close":837,"volume":838},"2026-03-26T00:00:00",85.23,84.41,27607,{"timestamp":840,"open":603,"high":841,"low":567,"close":842,"volume":843},"2026-03-29T00:00:00",85.67,85.4,28686,{"timestamp":845,"open":842,"high":842,"low":243,"close":846,"volume":847},"2026-03-30T00:00:00",85.29,18925,{"timestamp":154,"open":849,"high":664,"low":730,"close":583,"volume":850},84.44,32586,{"timestamp":852,"open":853,"high":329,"low":562,"close":333,"volume":854},"2026-04-01T00:00:00",82.88,23492,{"timestamp":856,"open":253,"high":857,"low":858,"close":857,"volume":859},"2026-04-05T00:00:00",84.39,83.62,14085,{"timestamp":861,"open":862,"high":862,"low":317,"close":334,"volume":863},"2026-04-06T00:00:00",84.79,18870,{"timestamp":865,"open":334,"high":857,"low":759,"close":866,"volume":867},"2026-04-07T00:00:00",84.12,14625,{"timestamp":869,"open":316,"high":207,"low":720,"close":806,"volume":870},"2026-04-08T00:00:00",11529,{"timestamp":872,"open":698,"high":873,"low":698,"close":873,"volume":874},"2026-04-09T00:00:00",86.69,36626,{"timestamp":876,"open":292,"high":877,"low":282,"close":316,"volume":878},"2026-04-12T00:00:00",84.91,23008,{"timestamp":880,"open":232,"high":785,"low":612,"close":881,"volume":882},"2026-04-13T00:00:00",84.25,19353,{"timestamp":884,"open":218,"high":254,"low":593,"close":831,"volume":885},"2026-04-14T00:00:00",22028,{"timestamp":155,"open":731,"high":887,"low":733,"close":737,"volume":888},83.89,12819,{"timestamp":890,"open":831,"high":280,"low":593,"close":866,"volume":891},"2026-04-16T00:00:00",21049,{"timestamp":893,"open":857,"high":894,"low":334,"close":894,"volume":895},"2026-04-19T00:00:00",84.49,13898,{"timestamp":897,"open":894,"high":226,"low":200,"close":226,"volume":898},"2026-04-21T00:00:00",24545,{"timestamp":900,"open":226,"high":226,"low":858,"close":605,"volume":901},"2026-04-22T00:00:00",50350,{"timestamp":903,"open":323,"high":201,"low":282,"close":603,"volume":904},"2026-04-23T00:00:00",21890,{"timestamp":906,"open":603,"high":907,"low":775,"close":907,"volume":908},"2026-04-26T00:00:00",84.78,25546,{"timestamp":910,"open":247,"high":302,"low":267,"close":293,"volume":911},"2026-04-27T00:00:00",10824,{"timestamp":913,"open":738,"high":280,"low":914,"close":787,"volume":915},"2026-04-28T00:00:00",83.65,31257,{"timestamp":917,"open":787,"high":918,"low":787,"close":576,"volume":919},"2026-04-29T00:00:00",84.94,22243,{"timestamp":921,"open":232,"high":232,"low":721,"close":721,"volume":922},"2026-05-03T00:00:00",103492,{"timestamp":924,"open":704,"high":352,"low":364,"close":925,"volume":926},"2026-05-04T00:00:00",82.22,126040,{"timestamp":928,"open":925,"high":709,"low":929,"close":709,"volume":930},"2026-05-05T00:00:00",81.8,39541,{"timestamp":932,"open":733,"high":933,"low":934,"close":935,"volume":936},"2026-05-06T00:00:00",83.37,82.02,82.13,62030,{"timestamp":938,"open":730,"high":939,"low":940,"close":941,"volume":942},"2026-05-07T00:00:00",83.47,81.91,83.06,36124,{"timestamp":944,"open":933,"high":933,"low":945,"close":946,"volume":947},"2026-05-10T00:00:00",82.3,82.31,26466,{"timestamp":949,"open":946,"high":950,"low":710,"close":945,"volume":951},"2026-05-11T00:00:00",82.59,17777,{"timestamp":953,"open":703,"high":954,"low":346,"close":346,"volume":955},"2026-05-12T00:00:00",82.38,15752,{"timestamp":957,"open":958,"high":959,"low":958,"close":959,"volume":960},"2026-05-13T00:00:00",81.63,82.83,18236,{"timestamp":962,"open":566,"high":963,"low":964,"close":965,"volume":966},"2026-05-14T00:00:00",83.29,82.23,82.26,24049,{"timestamp":968,"open":556,"high":754,"low":969,"close":970,"volume":971},"2026-05-17T00:00:00",82.11,82.25,17933,{"timestamp":973,"open":970,"high":974,"low":468,"close":975,"volume":976},"2026-05-18T00:00:00",82.34,81.18,23304,{"timestamp":978,"open":979,"high":545,"low":474,"close":826,"volume":980},"2026-05-19T00:00:00",81.25,20609,{"timestamp":982,"open":592,"high":592,"low":354,"close":818,"volume":983},"2026-05-20T00:00:00",19983,{"timestamp":985,"open":818,"high":592,"low":758,"close":986,"volume":987},"2026-05-21T00:00:00",82.35,28272,{"timestamp":989,"open":732,"high":768,"low":990,"close":737,"volume":991},"2026-05-24T00:00:00",82.28,36668,{"timestamp":993,"open":613,"high":329,"low":994,"close":693,"volume":995},"2026-05-25T00:00:00",82.61,47324,{"timestamp":997,"open":329,"high":832,"low":617,"close":617,"volume":998},"2026-05-26T00:00:00",27029,{"timestamp":1000,"open":630,"high":798,"low":1001,"close":307,"volume":1002},"2026-05-27T00:00:00",83.42,14039,{"timestamp":1004,"open":226,"high":643,"low":282,"close":1005,"volume":1006},"2026-05-28T00:00:00",85.53,37728,{"timestamp":1008,"open":692,"high":692,"low":1009,"close":333,"volume":1010},"2026-05-31T00:00:00",83.01,50127,{"timestamp":1012,"open":1013,"high":249,"low":704,"close":1014,"volume":1015},"2026-06-01T00:00:00",83.49,83.39,16973,{"timestamp":1017,"open":1018,"high":556,"low":344,"close":730,"volume":1019},"2026-06-02T00:00:00",82.51,29128,{"timestamp":1021,"open":255,"high":1022,"low":1023,"close":830,"volume":1024},"2026-06-04T00:00:00",83.92,82.8,52085,{"timestamp":1026,"open":830,"high":768,"low":577,"close":777,"volume":1027},"2026-06-07T00:00:00",13249,{"timestamp":1029,"open":777,"high":775,"low":777,"close":858,"volume":1030},"2026-06-08T00:00:00",14176,{"timestamp":1032,"open":858,"high":731,"low":1033,"close":986,"volume":1034},"2026-06-09T00:00:00",82.12,39256,{"timestamp":1036,"open":732,"high":581,"low":974,"close":777,"volume":1037},"2026-06-10T00:00:00",13682,{"timestamp":1039,"open":581,"high":225,"low":1001,"close":1001,"volume":1040},"2026-06-11T00:00:00",15651,{"timestamp":1042,"open":593,"high":785,"low":593,"close":249,"volume":1043},"2026-06-14T00:00:00",15153,{"timestamp":161,"open":249,"high":280,"low":737,"close":1045,"volume":1046},83.74,18021,{"timestamp":1048,"open":1045,"high":1022,"low":1049,"close":759,"volume":1050},"2026-06-16T00:00:00",83.35,13561,{"timestamp":1052,"open":849,"high":849,"low":1053,"close":566,"volume":1054},"2026-06-17T00:00:00",82.78,24280,{"timestamp":1056,"open":566,"high":218,"low":566,"close":914,"volume":1057},"2026-06-18T00:00:00",27580,{"timestamp":1059,"open":914,"high":914,"low":1060,"close":914,"volume":1061},"2026-06-21T00:00:00",82.52,31231,{"timestamp":1063,"open":830,"high":914,"low":814,"close":566,"volume":1064},"2026-06-22T00:00:00",23126,{"timestamp":1066,"open":1067,"high":1001,"low":1068,"close":1069,"volume":1070},"2026-06-23T00:00:00",83.09,82.08,82.54,21886,{"timestamp":1072,"open":328,"high":1045,"low":1073,"close":1074,"volume":1075},"2026-06-24T00:00:00",82.64,83.58,14819,{"timestamp":1077,"open":1074,"high":664,"low":599,"close":664,"volume":1078},"2026-06-25T00:00:00",17024,{"timestamp":1080,"open":664,"high":664,"low":221,"close":287,"volume":1081},"2026-06-28T00:00:00",17521,{"timestamp":1083,"open":664,"high":664,"low":232,"close":1084,"volume":1085},"2026-06-29T00:00:00",84.83,11895,{"timestamp":163,"open":802,"high":802,"low":1087,"close":802,"volume":1088},82.63,35533,{"timestamp":1090,"open":1049,"high":605,"low":1091,"close":202,"volume":1092},"2026-07-01T00:00:00",83.12,25274,{"timestamp":1094,"open":887,"high":603,"low":858,"close":858,"volume":1095},"2026-07-02T00:00:00",15205,{"timestamp":1097,"open":858,"high":232,"low":959,"close":959,"volume":1098},"2026-07-05T00:00:00",37981,{"timestamp":1100,"open":594,"high":612,"low":1101,"close":317,"volume":1102},"2026-07-06T00:00:00",82.39,23507,{"timestamp":1104,"open":731,"high":317,"low":708,"close":1014,"volume":1105},"2026-07-07T00:00:00",18706,{"timestamp":1107,"open":1014,"high":1108,"low":1014,"close":275,"volume":1109},"2026-07-08T00:00:00",84.19,12151,{"timestamp":1111,"open":593,"high":862,"low":939,"close":247,"volume":1112},"2026-07-09T00:00:00",17253,{"timestamp":1114,"open":786,"high":781,"low":733,"close":733,"volume":1115},"2026-07-12T00:00:00",11694,{"timestamp":1117,"open":605,"high":200,"low":1009,"close":1118,"volume":1119},"2026-07-13T00:00:00",83.94,29012,{"timestamp":164,"open":238,"high":238,"low":1121,"close":933,"volume":1122},83.15,17953,{"timestamp":1124,"open":939,"high":254,"low":1121,"close":260,"volume":1125},"2026-07-15T00:00:00",11893,{"timestamp":1127,"open":239,"high":271,"low":1001,"close":605,"volume":1128},"2026-07-16T00:00:00",18868,{"timestamp":1130,"open":312,"high":605,"low":742,"close":604,"volume":1131},"2026-07-19T00:00:00",11565,{"timestamp":1133,"open":604,"high":593,"low":1134,"close":853,"volume":1135},"2026-07-20T00:00:00",82.36,23001,{"timestamp":1137,"open":1073,"high":754,"low":568,"close":814,"volume":1138},"2026-07-21T00:00:00",23713,{"timestamp":1140,"open":1141,"high":1142,"low":1143,"close":732,"volume":1144},"2026-07-22T00:00:00",82.55,82.74,81.88,16932,{"timestamp":1146,"open":1147,"high":327,"low":1148,"close":581,"volume":1149},"2026-07-23T00:00:00",82.47,82.06,34622,{"timestamp":1151,"open":260,"high":768,"low":1147,"close":814,"volume":1152},"2026-07-26T00:00:00",18257,{"timestamp":1154,"open":730,"high":933,"low":814,"close":618,"volume":1155},"2026-07-27T00:00:00",9199,{"timestamp":1157,"open":618,"high":618,"low":1060,"close":255,"volume":1125},"2026-07-28T00:00:00",{"timestamp":1159,"open":592,"high":1160,"low":365,"close":1161,"volume":1162},"2026-07-29T00:00:00",83.02,82.75,19888,{"timestamp":1164,"open":1147,"high":754,"low":986,"close":1069,"volume":1165},"2026-07-30T00:00:00",17330,{"timestamp":1167,"open":1168,"high":1168,"low":1169,"close":929,"volume":1170},"2026-08-02T00:00:00",82.45,80.94,34246,{"timestamp":1172,"open":929,"high":929,"low":1173,"close":1174,"volume":1175},"2026-08-03T00:00:00",80.91,80.97,14764,{"timestamp":1177,"open":1174,"high":377,"low":456,"close":377,"volume":1178},"2026-08-04T00:00:00",16112,{"timestamp":1180,"open":339,"high":544,"low":410,"close":420,"volume":1181},"2026-08-05T00:00:00",18841,{"timestamp":1183,"open":445,"high":519,"low":416,"close":426,"volume":1184},"2026-08-06T00:00:00",17452,{"timestamp":1186,"open":426,"high":426,"low":1187,"close":1188,"volume":1189},"2026-08-09T00:00:00",79.02,79.03,17810,{"timestamp":1191,"open":1192,"high":1193,"low":1194,"close":1195,"volume":1196},"2026-08-10T00:00:00",79.04,79.67,78.59,78.75,18164,{"timestamp":1198,"open":1194,"high":1199,"low":1200,"close":1201,"volume":1202},"2026-08-11T00:00:00",78.93,78.16,78.26,18998,{"timestamp":1204,"open":1205,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-08-12T00:00:00",78.48,78.78,77.73,78.51,15323,{"timestamp":1211,"open":1194,"high":1192,"low":1212,"close":1213,"volume":1214},"2026-08-13T00:00:00",78.17,78.4,18178,{"timestamp":1216,"open":1200,"high":1213,"low":1217,"close":1218,"volume":1219},"2026-08-16T00:00:00",76.37,76.4,31046,{"timestamp":1221,"open":1222,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-08-17T00:00:00",77.2,77.3,76.11,76.42,24864,{"timestamp":1228,"open":1229,"high":1230,"low":1218,"close":1231,"volume":1232},"2026-08-18T00:00:00",76.8,77.67,77,36793,{"timestamp":1234,"open":1235,"high":1222,"low":1236,"close":1237,"volume":1238},"2026-08-19T00:00:00",77.09,75.22,75.48,29514,{"timestamp":1240,"open":1241,"high":1242,"low":1241,"close":1243,"volume":1244},"2026-08-20T00:00:00",75.5,77.19,76.98,30720,{"timestamp":1246,"open":1247,"high":1248,"low":1247,"close":1249,"volume":1250},"2026-08-23T00:00:00",75.82,77.37,76.23,39513,{"timestamp":1252,"open":1253,"high":1223,"low":1254,"close":1223,"volume":1255},"2026-08-24T00:00:00",76.29,76.26,39862,{"timestamp":1257,"open":1258,"high":1258,"low":1259,"close":1243,"volume":1260},"2026-08-25T00:00:00",77.33,76.59,16002,{"timestamp":1262,"open":1223,"high":1223,"low":1263,"close":1264,"volume":1265},"2026-08-26T00:00:00",76.25,76.73,30069,{"timestamp":1267,"open":1268,"high":1269,"low":1270,"close":1269,"volume":1271},"2026-08-27T00:00:00",76.82,78.38,76.79,18795,{"timestamp":1273,"open":1269,"high":1274,"low":1275,"close":1276,"volume":1277},"2026-08-30T00:00:00",79.27,77.9,79.09,37065,{"timestamp":169,"open":1213,"high":1279,"low":1280,"close":1281,"volume":1282},79.84,78.2,79.38,46606,{"timestamp":1284,"open":1285,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-09-01T00:00:00",79.77,78.84,79.37,13519,{"timestamp":1290,"open":416,"high":416,"low":1291,"close":1292,"volume":1293},"2026-09-02T00:00:00",79.12,79.13,12354,{"timestamp":1295,"open":1296,"high":410,"low":1296,"close":1297,"volume":1298},"2026-09-03T00:00:00",79.14,79.89,18960,{"timestamp":1300,"open":457,"high":390,"low":1187,"close":1301,"volume":1302},"2026-09-07T00:00:00",79.11,14247,{"timestamp":1304,"open":1291,"high":1305,"low":1306,"close":1307,"volume":1308},"2026-09-08T00:00:00",79.29,77.84,78.82,14651,{"timestamp":1310,"open":1311,"high":1311,"low":1312,"close":1313,"volume":1314},"2026-09-09T00:00:00",78.7,77.83,78.42,12774,{"timestamp":1316,"open":1317,"high":1318,"low":1319,"close":1269,"volume":1320},"2026-09-10T00:00:00",78.65,79.05,78.34,13505,{"timestamp":1322,"open":1269,"high":1323,"low":1231,"close":1324,"volume":1325},"2026-09-13T00:00:00",78.73,77.08,16124,{"timestamp":1327,"open":1324,"high":1328,"low":1224,"close":1263,"volume":1329},"2026-09-14T00:00:00",77.65,21679,{"timestamp":170,"open":1331,"high":1223,"low":1332,"close":1235,"volume":1333},76.67,76.39,15024,{"timestamp":1335,"open":1336,"high":1337,"low":1338,"close":1337,"volume":1339},"2026-09-16T00:00:00",76.65,77.96,76.61,16218,{"timestamp":1341,"open":1342,"high":1343,"low":1344,"close":1345,"volume":1346},"2026-09-17T00:00:00",77.76,78.12,77.12,77.47,20156,{"timestamp":1348,"open":1349,"high":1350,"low":1345,"close":1351,"volume":1352},"2026-09-20T00:00:00",77.48,79.45,78.72,15870,{"timestamp":1354,"open":1279,"high":1279,"low":1355,"close":1356,"volume":1357},"2026-09-21T00:00:00",78.25,78.31,14077,{"timestamp":1359,"open":1356,"high":1360,"low":1361,"close":1361,"volume":1362},"2026-09-22T00:00:00",78.68,77.5,12878,{"timestamp":1364,"open":1361,"high":1365,"low":1366,"close":1365,"volume":1367},"2026-09-23T00:00:00",79.25,77.03,15484,[]]