[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fH4teDJumQIpoIMnNi0e8jWfxB5DoTjaojpuXqs8cvdw":3,"$fu-8NkGdN--aAVAxGICDp5FMXjXI2IUPFMX0tf3fdvqQ":24,"$fJymtsdHFQaS0t4NY7zK2Bjkk4Mm3Cxn43tD2-nTFC7o":88},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"XPCM11","xpcm11","fii","XP Corporate Maca Fundo Investimento Imobiliario FII","FII XP Macae","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},7.88,0,"BRL","2026-09-25T23:48:12Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":85,"success":86,"errors":87,"limitReached":85},[26,33,37,41,45,48,51,55,58,62,66,69,72,75,78,81],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.12,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},0.15,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},0.17,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},0.23,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":49,"comDate":49,"paymentDate":50,"status":32},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":32},0.1,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":52,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":32},0.08,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":32},0.07,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":67,"comDate":67,"paymentDate":68,"status":32},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":70,"comDate":70,"paymentDate":71,"status":32},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":76,"comDate":76,"paymentDate":77,"status":32},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":79,"comDate":79,"paymentDate":80,"status":32},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":32},0.02,"2023-12-28T00:00:00","2024-01-15T00:00:00",null,true,[],{"items":89,"totalItens":85,"success":86,"errors":997,"limitReached":85},[90,96,101,107,112,118,122,128,134,140,146,151,157,163,168,174,181,188,193,197,202,208,214,220,226,230,236,241,247,252,258,263,268,273,278,283,289,296,300,305,310,315,320,324,329,334,337,342,347,351,354,357,361,364,367,370,374,378,381,386,389,392,396,399,402,405,408,411,415,418,423,427,431,435,438,441,444,448,452,455,458,461,464,467,470,473,476,479,482,485,488,492,496,499,504,509,512,516,521,525,530,537,542,546,549,554,559,562,565,569,572,575,578,581,586,589,592,595,599,602,605,608,611,615,619,622,625,628,631,634,637,640,643,646,650,653,656,659,662,665,668,671,675,678,681,684,688,691,694,697,700,703,706,709,712,715,718,722,725,728,731,734,737,740,743,746,749,752,755,758,761,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,824,827,830,833,836,839,842,844,847,850,853,856,859,862,865,868,871,874,877,879,883,887,891,895,899,904,911,915,919,923,926,931,936,939,942,946,949,952,955,957,960,963,966,968,971,974,977,980,983,986,989,992,994],{"timestamp":91,"open":92,"high":93,"low":94,"close":93,"volume":95},"2025-09-28T00:00:00",9.8,10.22,9.16,1437,{"timestamp":97,"open":98,"high":99,"low":92,"close":99,"volume":100},"2025-09-29T00:00:00",10.28,11,5772,{"timestamp":102,"open":103,"high":103,"low":104,"close":105,"volume":106},"2025-09-30T00:00:00",10.99,10.01,10.93,2983,{"timestamp":108,"open":109,"high":109,"low":110,"close":110,"volume":111},"2025-10-01T00:00:00",10.89,10.26,3461,{"timestamp":113,"open":114,"high":115,"low":104,"close":116,"volume":117},"2025-10-02T00:00:00",10.27,10.5,10.1,1565,{"timestamp":119,"open":116,"high":116,"low":120,"close":120,"volume":121},"2025-10-05T00:00:00",10.06,1766,{"timestamp":123,"open":124,"high":125,"low":126,"close":126,"volume":127},"2025-10-06T00:00:00",10.05,10.43,9.99,3447,{"timestamp":129,"open":130,"high":126,"low":131,"close":132,"volume":133},"2025-10-07T00:00:00",9.9,9.51,9.55,2397,{"timestamp":135,"open":136,"high":137,"low":138,"close":138,"volume":139},"2025-10-08T00:00:00",9.65,9.98,9.59,1803,{"timestamp":141,"open":142,"high":143,"low":144,"close":144,"volume":145},"2025-10-09T00:00:00",9.69,9.74,9.5,703,{"timestamp":147,"open":144,"high":148,"low":149,"close":149,"volume":150},"2025-10-12T00:00:00",9.52,9.35,1050,{"timestamp":152,"open":149,"high":153,"low":154,"close":155,"volume":156},"2025-10-13T00:00:00",9.96,9.22,9.3,6493,{"timestamp":158,"open":159,"high":160,"low":161,"close":161,"volume":162},"2025-10-14T00:00:00",9.25,9.89,9.05,2402,{"timestamp":164,"open":161,"high":165,"low":161,"close":166,"volume":167},"2025-10-15T00:00:00",9.47,9.42,1217,{"timestamp":169,"open":170,"high":171,"low":170,"close":172,"volume":173},"2025-10-16T00:00:00",9.08,9.4,9.32,401,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-10-19T00:00:00",9.19,9.21,8.7,9.12,1942,{"timestamp":182,"open":183,"high":184,"low":185,"close":186,"volume":187},"2025-10-20T00:00:00",8.93,9.34,8.86,9,260,{"timestamp":189,"open":190,"high":190,"low":191,"close":191,"volume":192},"2025-10-21T00:00:00",9.39,8.77,845,{"timestamp":194,"open":195,"high":185,"low":191,"close":191,"volume":196},"2025-10-22T00:00:00",8.8,374,{"timestamp":198,"open":199,"high":195,"low":178,"close":200,"volume":201},"2025-10-23T00:00:00",8.75,8.73,1153,{"timestamp":203,"open":204,"high":186,"low":205,"close":206,"volume":207},"2025-10-26T00:00:00",8.78,8.4,8.98,8481,{"timestamp":209,"open":210,"high":211,"low":212,"close":185,"volume":213},"2025-10-27T00:00:00",9.07,9.23,8.61,851,{"timestamp":215,"open":216,"high":217,"low":218,"close":217,"volume":219},"2025-10-29T00:00:00",8.59,8.94,8.02,2387,{"timestamp":221,"open":222,"high":222,"low":223,"close":224,"volume":225},"2025-10-30T00:00:00",8.72,8.41,8.6,1838,{"timestamp":227,"open":224,"high":224,"low":228,"close":228,"volume":229},"2025-11-02T00:00:00",8.33,656,{"timestamp":231,"open":232,"high":233,"low":232,"close":234,"volume":235},"2025-11-03T00:00:00",8.16,8.95,8.62,4363,{"timestamp":237,"open":238,"high":238,"low":239,"close":239,"volume":240},"2025-11-04T00:00:00",8.84,8.35,1582,{"timestamp":242,"open":205,"high":243,"low":244,"close":245,"volume":246},"2025-11-05T00:00:00",8.55,8.01,8.13,1546,{"timestamp":248,"open":249,"high":239,"low":249,"close":250,"volume":251},"2025-11-06T00:00:00",8.08,8.24,2042,{"timestamp":253,"open":254,"high":254,"low":255,"close":256,"volume":257},"2025-11-09T00:00:00",8.38,8,8.1,3343,{"timestamp":259,"open":260,"high":261,"low":260,"close":261,"volume":262},"2025-11-10T00:00:00",8.2,8.32,1025,{"timestamp":264,"open":261,"high":265,"low":218,"close":266,"volume":267},"2025-11-11T00:00:00",8.42,8.18,1917,{"timestamp":269,"open":249,"high":270,"low":249,"close":271,"volume":272},"2025-11-12T00:00:00",8.29,8.14,3222,{"timestamp":274,"open":275,"high":270,"low":276,"close":271,"volume":277},"2025-11-13T00:00:00",8.15,8.12,927,{"timestamp":279,"open":280,"high":239,"low":255,"close":281,"volume":282},"2025-11-16T00:00:00",8.23,8.03,3025,{"timestamp":284,"open":276,"high":285,"low":286,"close":287,"volume":288},"2025-11-17T00:00:00",8.28,8.04,8.17,2142,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-11-18T00:00:00",8.26,8.27,7.95,7.96,4280,{"timestamp":297,"open":255,"high":287,"low":293,"close":298,"volume":299},"2025-11-20T00:00:00",8.07,1391,{"timestamp":301,"open":302,"high":298,"low":302,"close":303,"volume":304},"2025-11-23T00:00:00",7.75,7.85,4318,{"timestamp":306,"open":307,"high":292,"low":307,"close":308,"volume":309},"2025-11-24T00:00:00",7.79,8.05,1362,{"timestamp":311,"open":271,"high":232,"low":312,"close":313,"volume":314},"2025-11-25T00:00:00",7.83,7.91,5777,{"timestamp":316,"open":255,"high":317,"low":313,"close":318,"volume":319},"2025-11-26T00:00:00",8.25,7.99,1360,{"timestamp":321,"open":266,"high":243,"low":322,"close":244,"volume":323},"2025-11-27T00:00:00",7.93,6951,{"timestamp":325,"open":308,"high":326,"low":255,"close":327,"volume":328},"2025-11-30T00:00:00",8.52,8.19,2083,{"timestamp":330,"open":327,"high":327,"low":331,"close":332,"volume":333},"2025-12-01T00:00:00",7.8,8.09,879,{"timestamp":335,"open":332,"high":250,"low":332,"close":232,"volume":336},"2025-12-02T00:00:00",3703,{"timestamp":338,"open":317,"high":339,"low":275,"close":340,"volume":341},"2025-12-03T00:00:00",8.39,8.21,2887,{"timestamp":343,"open":344,"high":345,"low":266,"close":265,"volume":346},"2025-12-04T00:00:00",8.3,8.45,658,{"timestamp":348,"open":339,"high":349,"low":218,"close":280,"volume":350},"2025-12-07T00:00:00",8.5,5449,{"timestamp":352,"open":280,"high":344,"low":218,"close":344,"volume":353},"2025-12-08T00:00:00",1612,{"timestamp":355,"open":339,"high":339,"low":256,"close":260,"volume":356},"2025-12-09T00:00:00",1593,{"timestamp":358,"open":260,"high":292,"low":256,"close":359,"volume":360},"2025-12-10T00:00:00",8.11,538,{"timestamp":362,"open":256,"high":285,"low":256,"close":256,"volume":363},"2025-12-11T00:00:00",972,{"timestamp":365,"open":327,"high":239,"low":359,"close":344,"volume":366},"2025-12-14T00:00:00",1566,{"timestamp":368,"open":239,"high":239,"low":260,"close":270,"volume":369},"2025-12-15T00:00:00",347,{"timestamp":371,"open":228,"high":339,"low":372,"close":256,"volume":373},"2025-12-16T00:00:00",7.98,5021,{"timestamp":375,"open":376,"high":261,"low":244,"close":308,"volume":377},"2025-12-17T00:00:00",8.06,1617,{"timestamp":379,"open":308,"high":275,"low":286,"close":359,"volume":380},"2025-12-18T00:00:00",1216,{"timestamp":382,"open":260,"high":383,"low":376,"close":384,"volume":385},"2025-12-21T00:00:00",8.36,8.31,747,{"timestamp":387,"open":261,"high":261,"low":249,"close":276,"volume":388},"2025-12-22T00:00:00",1674,{"timestamp":390,"open":340,"high":285,"low":286,"close":256,"volume":391},"2025-12-25T00:00:00",2453,{"timestamp":393,"open":332,"high":254,"low":394,"close":394,"volume":395},"2025-12-28T00:00:00",7.97,4195,{"timestamp":397,"open":372,"high":254,"low":394,"close":372,"volume":398},"2025-12-29T00:00:00",764,{"timestamp":400,"open":372,"high":260,"low":394,"close":281,"volume":401},"2026-01-01T00:00:00",1501,{"timestamp":403,"open":276,"high":228,"low":218,"close":308,"volume":404},"2026-01-04T00:00:00",1908,{"timestamp":406,"open":308,"high":344,"low":308,"close":376,"volume":407},"2026-01-05T00:00:00",3388,{"timestamp":409,"open":298,"high":285,"low":255,"close":327,"volume":410},"2026-01-06T00:00:00",1162,{"timestamp":412,"open":285,"high":270,"low":413,"close":249,"volume":414},"2026-01-07T00:00:00",7.7,6259,{"timestamp":416,"open":249,"high":359,"low":303,"close":293,"volume":417},"2026-01-08T00:00:00",2709,{"timestamp":419,"open":281,"high":256,"low":420,"close":421,"volume":422},"2026-01-11T00:00:00",7.82,7.87,2607,{"timestamp":424,"open":293,"high":294,"low":312,"close":425,"volume":426},"2026-01-12T00:00:00",7.9,411,{"timestamp":428,"open":322,"high":298,"low":322,"close":429,"volume":430},"2026-01-13T00:00:00",7.94,652,{"timestamp":432,"open":429,"high":285,"low":433,"close":322,"volume":434},"2026-01-14T00:00:00",7.86,2093,{"timestamp":436,"open":244,"high":287,"low":331,"close":287,"volume":437},"2026-01-15T00:00:00",1654,{"timestamp":439,"open":232,"high":287,"low":312,"close":425,"volume":440},"2026-01-18T00:00:00",1230,{"timestamp":442,"open":372,"high":260,"low":303,"close":260,"volume":443},"2026-01-19T00:00:00",759,{"timestamp":445,"open":281,"high":340,"low":303,"close":446,"volume":447},"2026-01-20T00:00:00",7.92,3411,{"timestamp":449,"open":450,"high":260,"low":450,"close":446,"volume":451},"2026-01-21T00:00:00",7.89,324,{"timestamp":453,"open":322,"high":275,"low":425,"close":313,"volume":454},"2026-01-22T00:00:00",1523,{"timestamp":456,"open":313,"high":255,"low":425,"close":318,"volume":457},"2026-01-25T00:00:00",1049,{"timestamp":459,"open":446,"high":249,"low":446,"close":293,"volume":460},"2026-01-26T00:00:00",454,{"timestamp":462,"open":293,"high":372,"low":446,"close":293,"volume":463},"2026-01-27T00:00:00",1095,{"timestamp":465,"open":331,"high":327,"low":331,"close":446,"volume":466},"2026-01-28T00:00:00",4655,{"timestamp":468,"open":275,"high":260,"low":281,"close":260,"volume":469},"2026-02-01T00:00:00",4300,{"timestamp":471,"open":327,"high":250,"low":308,"close":332,"volume":472},"2026-02-02T00:00:00",527,{"timestamp":474,"open":287,"high":287,"low":308,"close":359,"volume":475},"2026-02-03T00:00:00",572,{"timestamp":477,"open":322,"high":256,"low":322,"close":256,"volume":478},"2026-02-05T00:00:00",1416,{"timestamp":480,"open":294,"high":232,"low":294,"close":281,"volume":481},"2026-02-08T00:00:00",2486,{"timestamp":483,"open":318,"high":224,"low":394,"close":256,"volume":484},"2026-02-09T00:00:00",6166,{"timestamp":486,"open":218,"high":359,"low":255,"close":249,"volume":487},"2026-02-10T00:00:00",2834,{"timestamp":489,"open":322,"high":490,"low":322,"close":218,"volume":491},"2026-02-11T00:00:00",8.22,2262,{"timestamp":493,"open":218,"high":494,"low":322,"close":255,"volume":495},"2026-02-12T00:00:00",8.49,2991,{"timestamp":497,"open":255,"high":349,"low":255,"close":494,"volume":498},"2026-02-17T00:00:00",7493,{"timestamp":500,"open":501,"high":502,"low":376,"close":238,"volume":503},"2026-02-18T00:00:00",8.56,9.1,46399,{"timestamp":505,"open":506,"high":507,"low":275,"close":250,"volume":508},"2026-02-19T00:00:00",8.66,8.88,16473,{"timestamp":510,"open":245,"high":166,"low":249,"close":199,"volume":511},"2026-02-22T00:00:00",12053,{"timestamp":513,"open":514,"high":171,"low":359,"close":171,"volume":515},"2026-02-23T00:00:00",8.57,73195,{"timestamp":517,"open":518,"high":519,"low":507,"close":154,"volume":520},"2026-02-24T00:00:00",9.28,9.84,26127,{"timestamp":522,"open":154,"high":523,"low":185,"close":171,"volume":524},"2026-02-25T00:00:00",9.43,5167,{"timestamp":526,"open":144,"high":527,"low":528,"close":131,"volume":529},"2026-02-26T00:00:00",9.77,8.82,8243,{"timestamp":531,"open":532,"high":533,"low":534,"close":535,"volume":536},"2026-03-01T00:00:00",9.61,9.85,9.04,9.49,7337,{"timestamp":538,"open":539,"high":540,"low":256,"close":170,"volume":541},"2026-03-02T00:00:00",9.46,9.57,13373,{"timestamp":543,"open":161,"high":171,"low":544,"close":195,"volume":545},"2026-03-03T00:00:00",8.51,9714,{"timestamp":547,"open":195,"high":238,"low":548,"close":199,"volume":360},"2026-03-04T00:00:00",8.58,{"timestamp":550,"open":551,"high":552,"low":345,"close":345,"volume":553},"2026-03-05T00:00:00",8.96,8.97,1945,{"timestamp":555,"open":205,"high":556,"low":266,"close":557,"volume":558},"2026-03-08T00:00:00",8.99,8.76,20768,{"timestamp":560,"open":557,"high":238,"low":223,"close":349,"volume":561},"2026-03-09T00:00:00",1479,{"timestamp":563,"open":216,"high":216,"low":340,"close":292,"volume":564},"2026-03-10T00:00:00",1489,{"timestamp":566,"open":383,"high":223,"low":266,"close":567,"volume":568},"2026-03-11T00:00:00",8.37,544,{"timestamp":570,"open":223,"high":223,"low":218,"close":218,"volume":571},"2026-03-12T00:00:00",1776,{"timestamp":573,"open":271,"high":384,"low":218,"close":256,"volume":574},"2026-03-15T00:00:00",915,{"timestamp":576,"open":276,"high":276,"low":446,"close":446,"volume":577},"2026-03-16T00:00:00",2399,{"timestamp":579,"open":394,"high":276,"low":394,"close":372,"volume":580},"2026-03-18T00:00:00",6376,{"timestamp":582,"open":372,"high":583,"low":584,"close":583,"volume":585},"2026-03-19T00:00:00",8.91,7.72,33894,{"timestamp":587,"open":195,"high":583,"low":376,"close":345,"volume":588},"2026-03-22T00:00:00",16871,{"timestamp":590,"open":345,"high":514,"low":280,"close":291,"volume":591},"2026-03-23T00:00:00",293,{"timestamp":593,"open":239,"high":239,"low":303,"close":303,"volume":594},"2026-03-24T00:00:00",2010,{"timestamp":596,"open":425,"high":597,"low":425,"close":344,"volume":598},"2026-03-25T00:00:00",8.9,23252,{"timestamp":600,"open":261,"high":597,"low":344,"close":597,"volume":601},"2026-03-26T00:00:00",3545,{"timestamp":603,"open":507,"high":507,"low":285,"close":285,"volume":604},"2026-03-29T00:00:00",865,{"timestamp":606,"open":254,"high":254,"low":256,"close":256,"volume":607},"2026-03-30T00:00:00",395,{"timestamp":609,"open":260,"high":254,"low":286,"close":286,"volume":610},"2026-03-31T00:00:00",462,{"timestamp":612,"open":286,"high":613,"low":286,"close":613,"volume":614},"2026-04-01T00:00:00",8.47,667,{"timestamp":616,"open":617,"high":613,"low":281,"close":281,"volume":618},"2026-04-05T00:00:00",8.46,838,{"timestamp":620,"open":276,"high":285,"low":218,"close":218,"volume":621},"2026-04-06T00:00:00",1793,{"timestamp":623,"open":281,"high":349,"low":218,"close":275,"volume":624},"2026-04-07T00:00:00",1700,{"timestamp":626,"open":256,"high":275,"low":255,"close":244,"volume":627},"2026-04-08T00:00:00",2269,{"timestamp":629,"open":281,"high":490,"low":281,"close":490,"volume":630},"2026-04-09T00:00:00",2144,{"timestamp":632,"open":490,"high":490,"low":255,"close":308,"volume":633},"2026-04-12T00:00:00",1421,{"timestamp":635,"open":271,"high":260,"low":218,"close":286,"volume":636},"2026-04-13T00:00:00",1248,{"timestamp":638,"open":218,"high":340,"low":244,"close":308,"volume":639},"2026-04-14T00:00:00",1530,{"timestamp":641,"open":256,"high":256,"low":281,"close":376,"volume":642},"2026-04-15T00:00:00",1123,{"timestamp":644,"open":286,"high":260,"low":255,"close":260,"volume":645},"2026-04-16T00:00:00",4329,{"timestamp":647,"open":376,"high":339,"low":376,"close":648,"volume":649},"2026-04-19T00:00:00",8.34,5751,{"timestamp":651,"open":344,"high":597,"low":280,"close":384,"volume":652},"2026-04-21T00:00:00",12690,{"timestamp":654,"open":232,"high":514,"low":359,"close":261,"volume":655},"2026-04-22T00:00:00",666,{"timestamp":657,"open":344,"high":265,"low":287,"close":287,"volume":658},"2026-04-23T00:00:00",2101,{"timestamp":660,"open":245,"high":228,"low":276,"close":275,"volume":661},"2026-04-26T00:00:00",876,{"timestamp":663,"open":276,"high":287,"low":256,"close":256,"volume":664},"2026-04-27T00:00:00",1195,{"timestamp":666,"open":256,"high":254,"low":286,"close":276,"volume":667},"2026-04-28T00:00:00",2866,{"timestamp":669,"open":276,"high":216,"low":256,"close":280,"volume":670},"2026-04-29T00:00:00",1567,{"timestamp":672,"open":673,"high":224,"low":244,"close":232,"volume":674},"2026-05-03T00:00:00",8.54,2979,{"timestamp":676,"open":232,"high":224,"low":276,"close":340,"volume":677},"2026-05-04T00:00:00",1577,{"timestamp":679,"open":266,"high":544,"low":287,"close":266,"volume":680},"2026-05-05T00:00:00",2392,{"timestamp":682,"open":327,"high":583,"low":266,"close":317,"volume":683},"2026-05-06T00:00:00",3768,{"timestamp":685,"open":317,"high":686,"low":317,"close":344,"volume":687},"2026-05-07T00:00:00",8.67,683,{"timestamp":689,"open":344,"high":349,"low":286,"close":286,"volume":690},"2026-05-10T00:00:00",4359,{"timestamp":692,"open":250,"high":494,"low":256,"close":340,"volume":693},"2026-05-11T00:00:00",2222,{"timestamp":695,"open":260,"high":349,"low":359,"close":245,"volume":696},"2026-05-12T00:00:00",1525,{"timestamp":698,"open":271,"high":349,"low":286,"close":344,"volume":699},"2026-05-13T00:00:00",2501,{"timestamp":701,"open":384,"high":384,"low":298,"close":250,"volume":702},"2026-05-14T00:00:00",651,{"timestamp":704,"open":280,"high":673,"low":298,"close":317,"volume":705},"2026-05-17T00:00:00",1626,{"timestamp":707,"open":317,"high":349,"low":275,"close":260,"volume":708},"2026-05-18T00:00:00",2813,{"timestamp":710,"open":276,"high":216,"low":276,"close":291,"volume":711},"2026-05-19T00:00:00",3127,{"timestamp":713,"open":232,"high":384,"low":275,"close":232,"volume":714},"2026-05-20T00:00:00",1013,{"timestamp":716,"open":270,"high":494,"low":287,"close":317,"volume":717},"2026-05-21T00:00:00",724,{"timestamp":719,"open":648,"high":720,"low":271,"close":275,"volume":721},"2026-05-24T00:00:00",8.44,2172,{"timestamp":723,"open":276,"high":349,"low":276,"close":205,"volume":724},"2026-05-25T00:00:00",1710,{"timestamp":726,"open":280,"high":383,"low":232,"close":383,"volume":727},"2026-05-26T00:00:00",1034,{"timestamp":729,"open":613,"high":243,"low":249,"close":280,"volume":730},"2026-05-27T00:00:00",1895,{"timestamp":732,"open":344,"high":216,"low":249,"close":232,"volume":733},"2026-05-28T00:00:00",3361,{"timestamp":735,"open":266,"high":736,"low":359,"close":287,"volume":201},"2026-05-31T00:00:00",8.48,{"timestamp":738,"open":266,"high":736,"low":271,"close":617,"volume":739},"2026-06-01T00:00:00",1718,{"timestamp":741,"open":270,"high":494,"low":359,"close":736,"volume":742},"2026-06-02T00:00:00",4070,{"timestamp":744,"open":384,"high":494,"low":232,"close":490,"volume":745},"2026-06-04T00:00:00",1642,{"timestamp":747,"open":384,"high":617,"low":260,"close":339,"volume":748},"2026-06-07T00:00:00",1347,{"timestamp":750,"open":260,"high":239,"low":232,"close":228,"volume":751},"2026-06-08T00:00:00",3053,{"timestamp":753,"open":228,"high":228,"low":287,"close":292,"volume":754},"2026-06-09T00:00:00",781,{"timestamp":756,"open":287,"high":349,"low":275,"close":490,"volume":757},"2026-06-10T00:00:00",3720,{"timestamp":759,"open":280,"high":548,"low":340,"close":340,"volume":760},"2026-06-11T00:00:00",2356,{"timestamp":762,"open":340,"high":763,"low":260,"close":260,"volume":764},"2026-06-14T00:00:00",8.43,734,{"timestamp":766,"open":260,"high":228,"low":260,"close":490,"volume":767},"2026-06-15T00:00:00",1138,{"timestamp":769,"open":490,"high":317,"low":313,"close":490,"volume":770},"2026-06-16T00:00:00",1389,{"timestamp":772,"open":490,"high":223,"low":266,"close":266,"volume":773},"2026-06-17T00:00:00",742,{"timestamp":775,"open":287,"high":254,"low":275,"close":344,"volume":776},"2026-06-18T00:00:00",3035,{"timestamp":778,"open":271,"high":344,"low":271,"close":280,"volume":779},"2026-06-21T00:00:00",5615,{"timestamp":781,"open":260,"high":239,"low":260,"close":260,"volume":782},"2026-06-22T00:00:00",8866,{"timestamp":784,"open":260,"high":490,"low":276,"close":276,"volume":785},"2026-06-23T00:00:00",2258,{"timestamp":787,"open":359,"high":276,"low":293,"close":281,"volume":788},"2026-06-24T00:00:00",6042,{"timestamp":790,"open":255,"high":327,"low":255,"close":255,"volume":791},"2026-06-25T00:00:00",2216,{"timestamp":793,"open":249,"high":327,"low":244,"close":286,"volume":794},"2026-06-28T00:00:00",3043,{"timestamp":796,"open":255,"high":327,"low":255,"close":218,"volume":797},"2026-06-29T00:00:00",4456,{"timestamp":799,"open":372,"high":271,"low":372,"close":298,"volume":800},"2026-06-30T00:00:00",356,{"timestamp":802,"open":298,"high":276,"low":372,"close":244,"volume":803},"2026-07-01T00:00:00",446,{"timestamp":805,"open":255,"high":256,"low":318,"close":244,"volume":806},"2026-07-02T00:00:00",1136,{"timestamp":808,"open":255,"high":270,"low":255,"close":249,"volume":809},"2026-07-05T00:00:00",1509,{"timestamp":811,"open":332,"high":287,"low":244,"close":359,"volume":812},"2026-07-06T00:00:00",1076,{"timestamp":814,"open":256,"high":359,"low":318,"close":308,"volume":815},"2026-07-07T00:00:00",881,{"timestamp":817,"open":286,"high":276,"low":318,"close":255,"volume":818},"2026-07-08T00:00:00",2398,{"timestamp":820,"open":255,"high":260,"low":255,"close":327,"volume":821},"2026-07-09T00:00:00",1018,{"timestamp":823,"open":327,"high":327,"low":318,"close":244,"volume":664},"2026-07-12T00:00:00",{"timestamp":825,"open":244,"high":287,"low":318,"close":359,"volume":826},"2026-07-13T00:00:00",2995,{"timestamp":828,"open":255,"high":232,"low":255,"close":244,"volume":829},"2026-07-14T00:00:00",771,{"timestamp":831,"open":244,"high":275,"low":255,"close":359,"volume":832},"2026-07-15T00:00:00",1568,{"timestamp":834,"open":256,"high":232,"low":255,"close":232,"volume":835},"2026-07-16T00:00:00",2047,{"timestamp":837,"open":260,"high":260,"low":244,"close":281,"volume":838},"2026-07-19T00:00:00",672,{"timestamp":840,"open":281,"high":275,"low":281,"close":281,"volume":841},"2026-07-20T00:00:00",408,{"timestamp":843,"open":281,"high":271,"low":281,"close":281,"volume":398},"2026-07-21T00:00:00",{"timestamp":845,"open":281,"high":275,"low":281,"close":281,"volume":846},"2026-07-22T00:00:00",1828,{"timestamp":848,"open":332,"high":256,"low":286,"close":308,"volume":849},"2026-07-23T00:00:00",240,{"timestamp":851,"open":332,"high":271,"low":281,"close":286,"volume":852},"2026-07-26T00:00:00",1296,{"timestamp":854,"open":286,"high":276,"low":281,"close":281,"volume":855},"2026-07-27T00:00:00",177,{"timestamp":857,"open":281,"high":332,"low":281,"close":281,"volume":858},"2026-07-28T00:00:00",215,{"timestamp":860,"open":249,"high":249,"low":281,"close":286,"volume":861},"2026-07-29T00:00:00",725,{"timestamp":863,"open":286,"high":286,"low":281,"close":286,"volume":864},"2026-07-30T00:00:00",533,{"timestamp":866,"open":286,"high":298,"low":421,"close":425,"volume":867},"2026-08-02T00:00:00",1749,{"timestamp":869,"open":372,"high":245,"low":446,"close":394,"volume":870},"2026-08-03T00:00:00",11846,{"timestamp":872,"open":308,"high":327,"low":394,"close":394,"volume":873},"2026-08-04T00:00:00",1513,{"timestamp":875,"open":308,"high":308,"low":303,"close":303,"volume":876},"2026-08-05T00:00:00",2336,{"timestamp":878,"open":303,"high":313,"low":303,"close":313,"volume":754},"2026-08-06T00:00:00",{"timestamp":880,"open":312,"high":317,"low":881,"close":317,"volume":882},"2026-08-09T00:00:00",7.31,19100,{"timestamp":884,"open":292,"high":292,"low":885,"close":266,"volume":886},"2026-08-10T00:00:00",7.36,16296,{"timestamp":888,"open":275,"high":266,"low":889,"close":266,"volume":890},"2026-08-11T00:00:00",7.46,2456,{"timestamp":892,"open":287,"high":327,"low":893,"close":294,"volume":894},"2026-08-12T00:00:00",7.47,8983,{"timestamp":896,"open":286,"high":245,"low":897,"close":420,"volume":898},"2026-08-13T00:00:00",7.76,514,{"timestamp":900,"open":901,"high":421,"low":902,"close":902,"volume":903},"2026-08-16T00:00:00",7.71,7.68,2623,{"timestamp":905,"open":906,"high":907,"low":908,"close":909,"volume":910},"2026-08-17T00:00:00",7.65,7.81,7.61,7.69,1424,{"timestamp":912,"open":913,"high":275,"low":913,"close":275,"volume":914},"2026-08-18T00:00:00",7.62,3780,{"timestamp":916,"open":372,"high":372,"low":917,"close":307,"volume":918},"2026-08-19T00:00:00",7.78,565,{"timestamp":920,"open":921,"high":293,"low":921,"close":413,"volume":922},"2026-08-20T00:00:00",7.66,1377,{"timestamp":924,"open":413,"high":303,"low":908,"close":302,"volume":925},"2026-08-23T00:00:00",383,{"timestamp":927,"open":307,"high":239,"low":928,"close":929,"volume":930},"2026-08-24T00:00:00",7.67,7.74,4284,{"timestamp":932,"open":933,"high":293,"low":934,"close":420,"volume":935},"2026-08-25T00:00:00",7.77,7.64,6511,{"timestamp":937,"open":425,"high":256,"low":420,"close":420,"volume":938},"2026-08-26T00:00:00",1831,{"timestamp":940,"open":318,"high":318,"low":902,"close":420,"volume":941},"2026-08-27T00:00:00",4700,{"timestamp":943,"open":312,"high":322,"low":331,"close":944,"volume":945},"2026-08-30T00:00:00",7.84,850,{"timestamp":947,"open":944,"high":322,"low":907,"close":303,"volume":948},"2026-08-31T00:00:00",1233,{"timestamp":950,"open":303,"high":260,"low":303,"close":260,"volume":951},"2026-09-01T00:00:00",2002,{"timestamp":953,"open":281,"high":359,"low":331,"close":359,"volume":954},"2026-09-02T00:00:00",6210,{"timestamp":956,"open":322,"high":359,"low":12,"close":293,"volume":861},"2026-09-03T00:00:00",{"timestamp":958,"open":425,"high":249,"low":425,"close":425,"volume":959},"2026-09-07T00:00:00",1510,{"timestamp":961,"open":425,"high":394,"low":12,"close":12,"volume":962},"2026-09-08T00:00:00",2525,{"timestamp":964,"open":450,"high":293,"low":450,"close":450,"volume":965},"2026-09-09T00:00:00",248,{"timestamp":967,"open":450,"high":256,"low":12,"close":322,"volume":574},"2026-09-10T00:00:00",{"timestamp":969,"open":12,"high":372,"low":12,"close":450,"volume":970},"2026-09-13T00:00:00",442,{"timestamp":972,"open":450,"high":256,"low":12,"close":446,"volume":973},"2026-09-14T00:00:00",1253,{"timestamp":975,"open":313,"high":218,"low":450,"close":313,"volume":976},"2026-09-15T00:00:00",1414,{"timestamp":978,"open":446,"high":244,"low":446,"close":293,"volume":979},"2026-09-16T00:00:00",766,{"timestamp":981,"open":281,"high":332,"low":313,"close":313,"volume":982},"2026-09-17T00:00:00",425,{"timestamp":984,"open":446,"high":318,"low":433,"close":425,"volume":985},"2026-09-20T00:00:00",1105,{"timestamp":987,"open":425,"high":425,"low":312,"close":312,"volume":988},"2026-09-21T00:00:00",550,{"timestamp":990,"open":312,"high":313,"low":312,"close":303,"volume":991},"2026-09-22T00:00:00",1155,{"timestamp":993,"open":425,"high":318,"low":944,"close":12,"volume":229},"2026-09-23T00:00:00",{"timestamp":995,"open":294,"high":372,"low":421,"close":12,"volume":996},"2026-09-24T00:00:00",195,[]]