[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fPXhd6q8G_TOWvpu387O59_2W0xWykmLMDcIcbvprEZs":3,"$fDDKPSnDNgYZhVQzPIzRpi-prE8InN9o8LIOfCH1slAU":25,"$fzgfQ9ZZdqlAiyMPf7ACR3eGLx3xpblNQn656LSk-n94":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"XPIN11","xpin11","fii","XP Industrial Fundo Investimento Imobiliario FII","FII XP Indl","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},62.04,67.05,108.077,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,37,41,44,47,50,53,56,59,62,65,68,71,74,78,82,86,90,93,96,99,102,105,108,112,115,118,121,124,127,130,133,136,139,142,146,150,153,156,159,162,165,168,171,176,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.64,"2022-10-18T00:00:00","2022-10-25T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-18T00:00:00","2022-11-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.65,"2022-12-16T00:00:00","2022-12-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2023-01-18T00:00:00","2023-01-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-03-17T00:00:00","2023-03-24T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-04-17T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-05-18T00:00:00","2023-05-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-06-16T00:00:00","2023-06-23T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-07-18T00:00:00","2023-07-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-09-18T00:00:00","2023-09-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-10-18T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-11-17T00:00:00","2023-11-24T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.63,"2023-12-15T00:00:00","2023-12-22T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.61,"2024-01-18T00:00:00","2024-01-25T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.59,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.62,"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-18T00:00:00","2024-04-25T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-07-18T00:00:00","2024-07-25T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-18T00:00:00","2024-09-25T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.74,"2024-10-18T00:00:00","2024-10-25T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-05-16T00:00:00","2025-05-23T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-07-18T00:00:00","2025-07-25T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.78,"2025-09-18T00:00:00","2025-09-25T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.85,"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-06-18T00:00:00","2026-06-25T00:00:00",{"type":172,"category":29,"amount":173,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},3,2.51733,"2026-07-21T00:00:00","2026-07-28T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.35,"2026-08-18T00:00:00","2026-08-25T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-09-18T00:00:00","2026-09-25T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1198,"limitReached":183},[188,195,200,206,211,215,221,226,231,234,240,244,250,253,259,266,272,277,283,289,295,300,305,310,314,319,324,329,335,340,344,349,356,362,368,372,376,380,386,393,399,403,408,413,419,424,430,434,440,446,451,458,461,466,472,478,484,491,497,503,509,516,523,529,536,541,546,553,559,564,568,572,578,584,588,594,599,604,610,615,620,625,631,638,643,647,651,656,660,665,668,673,680,686,692,696,700,705,709,714,721,727,733,739,744,749,754,760,767,772,779,785,791,796,801,805,811,815,817,821,826,831,836,842,847,852,858,864,870,874,880,886,891,896,902,908,914,920,925,932,936,943,949,955,960,965,971,977,982,988,992,997,1001,1008,1012,1018,1024,1031,1038,1043,1048,1053,1060,1066,1072,1077,1083,1088,1094,1100,1106,1112,1118,1125,1132,1136,1143,1149,1155,1162,1166,1172,1178,1183,1188,1194],{"timestamp":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-09-28T00:00:00",74.38,75.08,74.37,74.95,3848,{"timestamp":196,"open":193,"high":197,"low":192,"close":198,"volume":199},"2025-09-29T00:00:00",74.98,74.89,5017,{"timestamp":201,"open":202,"high":202,"low":203,"close":204,"volume":205},"2025-09-30T00:00:00",74.84,73.82,74.42,4394,{"timestamp":207,"open":208,"high":204,"low":209,"close":209,"volume":210},"2025-10-01T00:00:00",74.34,73.59,3488,{"timestamp":212,"open":209,"high":208,"low":209,"close":213,"volume":214},"2025-10-02T00:00:00",73.95,2440,{"timestamp":216,"open":213,"high":217,"low":218,"close":219,"volume":220},"2025-10-05T00:00:00",74.21,73.71,73.8,3770,{"timestamp":222,"open":223,"high":224,"low":219,"close":224,"volume":225},"2025-10-06T00:00:00",73.89,74.3,3105,{"timestamp":227,"open":224,"high":228,"low":229,"close":228,"volume":230},"2025-10-07T00:00:00",74.93,74.09,3036,{"timestamp":232,"open":228,"high":197,"low":219,"close":219,"volume":233},"2025-10-08T00:00:00",29651,{"timestamp":235,"open":236,"high":236,"low":237,"close":238,"volume":239},"2025-10-09T00:00:00",74.54,73.81,74.2,4975,{"timestamp":241,"open":238,"high":197,"low":238,"close":242,"volume":243},"2025-10-12T00:00:00",74.43,2901,{"timestamp":245,"open":246,"high":247,"low":248,"close":248,"volume":249},"2025-10-13T00:00:00",74.44,74.69,73.92,3609,{"timestamp":251,"open":248,"high":242,"low":219,"close":219,"volume":252},"2025-10-14T00:00:00",4753,{"timestamp":254,"open":255,"high":256,"low":237,"close":257,"volume":258},"2025-10-15T00:00:00",73.84,74.97,74.26,6855,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-10-16T00:00:00",74.27,74.8,73.9,74,6390,{"timestamp":267,"open":208,"high":268,"low":269,"close":270,"volume":271},"2025-10-19T00:00:00",79.98,73.52,74.53,7760,{"timestamp":273,"open":238,"high":274,"low":275,"close":274,"volume":276},"2025-10-20T00:00:00",74.4,73.66,4483,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-10-21T00:00:00",74.47,72.86,73.57,3368,{"timestamp":284,"open":213,"high":285,"low":286,"close":287,"volume":288},"2025-10-22T00:00:00",74.04,73,73.4,3240,{"timestamp":290,"open":291,"high":292,"low":291,"close":293,"volume":294},"2025-10-23T00:00:00",73.33,74.75,74.59,3253,{"timestamp":296,"open":293,"high":297,"low":298,"close":298,"volume":299},"2025-10-26T00:00:00",74.62,74.01,4418,{"timestamp":301,"open":274,"high":302,"low":263,"close":303,"volume":304},"2025-10-27T00:00:00",75.21,74.17,3852,{"timestamp":306,"open":198,"high":307,"low":308,"close":307,"volume":309},"2025-10-29T00:00:00",75,73.98,3313,{"timestamp":311,"open":208,"high":312,"low":208,"close":292,"volume":313},"2025-10-30T00:00:00",76,4191,{"timestamp":315,"open":316,"high":317,"low":219,"close":217,"volume":318},"2025-11-02T00:00:00",75.5,76.4,7769,{"timestamp":320,"open":217,"high":321,"low":219,"close":322,"volume":323},"2025-11-03T00:00:00",74.5,73.88,5121,{"timestamp":325,"open":326,"high":321,"low":327,"close":224,"volume":328},"2025-11-04T00:00:00",74.45,74.08,5723,{"timestamp":330,"open":224,"high":331,"low":332,"close":333,"volume":334},"2025-11-05T00:00:00",75.83,74.15,74.72,5027,{"timestamp":336,"open":337,"high":338,"low":326,"close":293,"volume":339},"2025-11-06T00:00:00",74.61,75.68,3035,{"timestamp":341,"open":198,"high":317,"low":342,"close":317,"volume":343},"2025-11-09T00:00:00",74.51,5566,{"timestamp":345,"open":346,"high":347,"low":346,"close":347,"volume":348},"2025-11-10T00:00:00",75.79,77,2671,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-11T00:00:00",76.8,77.37,76.52,77.34,2980,{"timestamp":357,"open":358,"high":359,"low":331,"close":360,"volume":361},"2025-11-12T00:00:00",77.39,77.83,76.95,5606,{"timestamp":363,"open":364,"high":364,"low":365,"close":366,"volume":367},"2025-11-13T00:00:00",77.72,76.98,77.17,4178,{"timestamp":369,"open":352,"high":370,"low":371,"close":370,"volume":249},"2025-11-16T00:00:00",78,77.16,{"timestamp":151,"open":373,"high":374,"low":373,"close":347,"volume":375},76.07,77.52,3365,{"timestamp":377,"open":347,"high":366,"low":378,"close":351,"volume":379},"2025-11-18T00:00:00",76.58,2455,{"timestamp":381,"open":382,"high":382,"low":383,"close":384,"volume":385},"2025-11-20T00:00:00",77.09,76.68,76.79,3880,{"timestamp":387,"open":388,"high":389,"low":390,"close":391,"volume":392},"2025-11-23T00:00:00",76.65,76.78,76.08,76.31,4071,{"timestamp":394,"open":395,"high":396,"low":397,"close":307,"volume":398},"2025-11-24T00:00:00",76.3,76.42,72.2,7581,{"timestamp":152,"open":400,"high":396,"low":191,"close":401,"volume":402},75.7,75.91,6541,{"timestamp":404,"open":405,"high":312,"low":405,"close":406,"volume":407},"2025-11-26T00:00:00",75.05,75.92,5100,{"timestamp":409,"open":410,"high":410,"low":411,"close":410,"volume":412},"2025-11-27T00:00:00",75.95,75.61,9801,{"timestamp":414,"open":410,"high":415,"low":416,"close":417,"volume":418},"2025-11-30T00:00:00",76.96,75.58,76.28,6127,{"timestamp":420,"open":346,"high":421,"low":346,"close":422,"volume":423},"2025-12-01T00:00:00",77.4,76.9,4587,{"timestamp":425,"open":421,"high":426,"low":427,"close":428,"volume":429},"2025-12-02T00:00:00",77.5,76.27,76.94,5860,{"timestamp":431,"open":426,"high":432,"low":347,"close":354,"volume":433},"2025-12-03T00:00:00",77.63,138143,{"timestamp":435,"open":436,"high":437,"low":438,"close":437,"volume":439},"2025-12-04T00:00:00",77.7,78.65,77.23,60909,{"timestamp":441,"open":437,"high":442,"low":443,"close":444,"volume":445},"2025-12-07T00:00:00",80,77.81,79.95,9234,{"timestamp":447,"open":444,"high":444,"low":448,"close":449,"volume":450},"2025-12-08T00:00:00",79.54,79.9,2728,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2025-12-09T00:00:00",79.7,79.89,78.66,78.76,5923,{"timestamp":459,"open":456,"high":449,"low":456,"close":454,"volume":460},"2025-12-10T00:00:00",4158,{"timestamp":462,"open":268,"high":463,"low":464,"close":268,"volume":465},"2025-12-11T00:00:00",80.26,79.59,102655,{"timestamp":467,"open":468,"high":469,"low":470,"close":448,"volume":471},"2025-12-14T00:00:00",80.17,80.47,79.36,10408,{"timestamp":473,"open":448,"high":474,"low":475,"close":476,"volume":477},"2025-12-15T00:00:00",80.3,78.4,78.51,7606,{"timestamp":154,"open":479,"high":480,"low":481,"close":482,"volume":483},78.48,79.4,74.22,78.07,6774,{"timestamp":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2025-12-17T00:00:00",78.73,79.37,77.07,79.09,6256,{"timestamp":492,"open":493,"high":453,"low":494,"close":495,"volume":496},"2025-12-18T00:00:00",79.18,78.12,78.95,5476,{"timestamp":498,"open":499,"high":268,"low":500,"close":501,"volume":502},"2025-12-21T00:00:00",79.73,78.9,79.41,7095,{"timestamp":504,"open":453,"high":505,"low":506,"close":507,"volume":508},"2025-12-22T00:00:00",80.16,79.5,79.8,4676,{"timestamp":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2025-12-25T00:00:00",79.84,81,79.82,80.91,5757,{"timestamp":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2025-12-28T00:00:00",80.92,82,80.31,81.81,5470,{"timestamp":524,"open":521,"high":525,"low":526,"close":527,"volume":528},"2025-12-29T00:00:00",82.83,80.5,82.78,4196,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-01T00:00:00",82.8,82.99,82.5,82.87,5833,{"timestamp":537,"open":534,"high":534,"low":538,"close":539,"volume":540},"2026-01-04T00:00:00",78.53,82.17,6630,{"timestamp":542,"open":539,"high":543,"low":544,"close":519,"volume":545},"2026-01-05T00:00:00",82.58,81.51,9378,{"timestamp":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-01-06T00:00:00",82.15,82.51,81.5,81.7,14848,{"timestamp":554,"open":555,"high":556,"low":557,"close":521,"volume":558},"2026-01-07T00:00:00",82.19,82.35,81.29,2790,{"timestamp":560,"open":521,"high":533,"low":561,"close":562,"volume":563},"2026-01-08T00:00:00",81.3,81.31,3520,{"timestamp":565,"open":562,"high":566,"low":562,"close":566,"volume":567},"2026-01-11T00:00:00",82.24,3562,{"timestamp":569,"open":519,"high":570,"low":519,"close":519,"volume":571},"2026-01-12T00:00:00",82.49,5458,{"timestamp":573,"open":574,"high":575,"low":576,"close":576,"volume":577},"2026-01-13T00:00:00",81.92,82.29,81.8,6339,{"timestamp":579,"open":580,"high":580,"low":581,"close":582,"volume":583},"2026-01-14T00:00:00",82.48,81.99,82.05,6616,{"timestamp":585,"open":570,"high":570,"low":586,"close":519,"volume":587},"2026-01-15T00:00:00",81.65,13386,{"timestamp":589,"open":550,"high":590,"low":591,"close":592,"volume":593},"2026-01-18T00:00:00",81.97,79.51,79.76,11855,{"timestamp":595,"open":596,"high":596,"low":449,"close":597,"volume":598},"2026-01-19T00:00:00",80.95,80.09,15284,{"timestamp":600,"open":601,"high":602,"low":507,"close":507,"volume":603},"2026-01-20T00:00:00",80.23,80.4,6135,{"timestamp":605,"open":606,"high":512,"low":607,"close":608,"volume":609},"2026-01-21T00:00:00",80.37,79.64,80.87,10601,{"timestamp":611,"open":612,"high":613,"low":442,"close":505,"volume":614},"2026-01-22T00:00:00",80.79,81.04,15680,{"timestamp":616,"open":617,"high":617,"low":618,"close":268,"volume":619},"2026-01-25T00:00:00",80.38,79.86,9240,{"timestamp":621,"open":597,"high":622,"low":623,"close":622,"volume":624},"2026-01-26T00:00:00",80.72,80.02,8818,{"timestamp":626,"open":622,"high":627,"low":628,"close":629,"volume":630},"2026-01-27T00:00:00",80.9,80.14,80.55,11782,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-01-28T00:00:00",80.71,80.82,79.97,80.77,29654,{"timestamp":639,"open":640,"high":606,"low":268,"close":641,"volume":642},"2026-02-01T00:00:00",80.2,80.01,9648,{"timestamp":644,"open":606,"high":606,"low":268,"close":645,"volume":646},"2026-02-02T00:00:00",80.04,8515,{"timestamp":648,"open":649,"high":617,"low":507,"close":507,"volume":650},"2026-02-03T00:00:00",80.22,13380,{"timestamp":652,"open":505,"high":653,"low":654,"close":653,"volume":655},"2026-02-05T00:00:00",80.45,79.75,8699,{"timestamp":657,"open":658,"high":658,"low":506,"close":654,"volume":659},"2026-02-08T00:00:00",80.32,6709,{"timestamp":661,"open":662,"high":662,"low":663,"close":482,"volume":664},"2026-02-09T00:00:00",79.93,77.21,20915,{"timestamp":666,"open":370,"high":370,"low":347,"close":347,"volume":667},"2026-02-10T00:00:00",21475,{"timestamp":669,"open":670,"high":670,"low":671,"close":316,"volume":672},"2026-02-11T00:00:00",77.45,69.84,25464,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-02-12T00:00:00",75.11,75.26,71.09,72.45,37664,{"timestamp":681,"open":682,"high":682,"low":683,"close":684,"volume":685},"2026-02-17T00:00:00",71.88,70.25,71.23,21164,{"timestamp":687,"open":688,"high":689,"low":690,"close":204,"volume":691},"2026-02-18T00:00:00",71.3,74.7,71.16,19205,{"timestamp":693,"open":204,"high":204,"low":397,"close":694,"volume":695},"2026-02-19T00:00:00",73.7,14928,{"timestamp":697,"open":213,"high":279,"low":698,"close":238,"volume":699},"2026-02-22T00:00:00",72.51,15217,{"timestamp":701,"open":702,"high":702,"low":703,"close":689,"volume":704},"2026-02-23T00:00:00",74.87,73.5,9746,{"timestamp":706,"open":689,"high":202,"low":707,"close":274,"volume":708},"2026-02-24T00:00:00",73.2,37323,{"timestamp":710,"open":274,"high":274,"low":711,"close":712,"volume":713},"2026-02-25T00:00:00",72,73.29,21546,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-02-26T00:00:00",72.82,73.05,72.34,72.36,16463,{"timestamp":722,"open":723,"high":209,"low":724,"close":725,"volume":726},"2026-03-01T00:00:00",72.67,72.11,72.97,18652,{"timestamp":728,"open":729,"high":730,"low":731,"close":711,"volume":732},"2026-03-02T00:00:00",72.65,73.04,71.8,21020,{"timestamp":734,"open":711,"high":735,"low":736,"close":737,"volume":738},"2026-03-03T00:00:00",72.48,71.69,71.72,16095,{"timestamp":740,"open":741,"high":718,"low":742,"close":742,"volume":743},"2026-03-04T00:00:00",71.97,71.17,10096,{"timestamp":745,"open":746,"high":711,"low":746,"close":747,"volume":748},"2026-03-05T00:00:00",71.11,71.7,15399,{"timestamp":750,"open":747,"high":747,"low":751,"close":752,"volume":753},"2026-03-08T00:00:00",70.22,70.23,21301,{"timestamp":755,"open":752,"high":756,"low":757,"close":758,"volume":759},"2026-03-09T00:00:00",70.88,69.15,69.42,15101,{"timestamp":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2026-03-10T00:00:00",69.12,69.5,68.59,68.75,15626,{"timestamp":768,"open":765,"high":765,"low":769,"close":770,"volume":771},"2026-03-11T00:00:00",66.2,67.3,19427,{"timestamp":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2026-03-12T00:00:00",67.5,69,66.8,68.48,15725,{"timestamp":780,"open":781,"high":688,"low":782,"close":783,"volume":784},"2026-03-15T00:00:00",69.97,69.01,70.7,13130,{"timestamp":786,"open":783,"high":787,"low":788,"close":789,"volume":790},"2026-03-16T00:00:00",71.38,69.55,70.13,20913,{"timestamp":163,"open":757,"high":792,"low":793,"close":794,"volume":795},70.02,68.91,69.25,10279,{"timestamp":797,"open":683,"high":798,"low":799,"close":763,"volume":800},"2026-03-19T00:00:00",70.48,69.26,8024,{"timestamp":802,"open":788,"high":803,"low":763,"close":803,"volume":804},"2026-03-22T00:00:00",70.09,6693,{"timestamp":806,"open":807,"high":808,"low":809,"close":781,"volume":810},"2026-03-23T00:00:00",69.8,70,69.76,12054,{"timestamp":812,"open":813,"high":808,"low":813,"close":808,"volume":814},"2026-03-24T00:00:00",69.59,5803,{"timestamp":164,"open":808,"high":808,"low":807,"close":808,"volume":816},6336,{"timestamp":818,"open":808,"high":808,"low":819,"close":808,"volume":820},"2026-03-26T00:00:00",69.61,8990,{"timestamp":822,"open":808,"high":808,"low":823,"close":824,"volume":825},"2026-03-29T00:00:00",69.65,69.98,7082,{"timestamp":827,"open":808,"high":828,"low":829,"close":828,"volume":830},"2026-03-30T00:00:00",70.05,69.77,11108,{"timestamp":832,"open":828,"high":833,"low":834,"close":808,"volume":835},"2026-03-31T00:00:00",71.25,68.9,30486,{"timestamp":837,"open":838,"high":839,"low":840,"close":789,"volume":841},"2026-04-01T00:00:00",70.31,71.39,69.58,11246,{"timestamp":843,"open":844,"high":845,"low":763,"close":683,"volume":846},"2026-04-05T00:00:00",70.5,71.14,13373,{"timestamp":848,"open":752,"high":849,"low":850,"close":746,"volume":851},"2026-04-06T00:00:00",71.34,69.78,26082,{"timestamp":853,"open":854,"high":688,"low":855,"close":856,"volume":857},"2026-04-07T00:00:00",71,70.81,71.08,8394,{"timestamp":859,"open":833,"high":860,"low":861,"close":862,"volume":863},"2026-04-08T00:00:00",71.5,70.82,71.2,10980,{"timestamp":865,"open":866,"high":867,"low":866,"close":868,"volume":869},"2026-04-09T00:00:00",70.97,72.9,72.4,18062,{"timestamp":871,"open":868,"high":868,"low":688,"close":872,"volume":873},"2026-04-12T00:00:00",71.9,7326,{"timestamp":875,"open":876,"high":877,"low":849,"close":878,"volume":879},"2026-04-13T00:00:00",71.59,72.79,72.58,7461,{"timestamp":881,"open":882,"high":883,"low":884,"close":698,"volume":885},"2026-04-14T00:00:00",72.3,72.89,72.02,4584,{"timestamp":887,"open":888,"high":888,"low":889,"close":889,"volume":890},"2026-04-15T00:00:00",72.7,71.36,6360,{"timestamp":166,"open":892,"high":893,"low":892,"close":894,"volume":895},70.55,72.05,71.51,6224,{"timestamp":897,"open":898,"high":833,"low":899,"close":900,"volume":901},"2026-04-19T00:00:00",70.07,67.52,68.37,81689,{"timestamp":903,"open":904,"high":834,"low":905,"close":906,"volume":907},"2026-04-21T00:00:00",68.32,67.39,67.71,41060,{"timestamp":909,"open":899,"high":910,"low":911,"close":912,"volume":913},"2026-04-22T00:00:00",68.23,67.41,68.17,26822,{"timestamp":915,"open":916,"high":917,"low":916,"close":918,"volume":919},"2026-04-23T00:00:00",67.8,68.09,68.08,15002,{"timestamp":921,"open":917,"high":922,"low":917,"close":923,"volume":924},"2026-04-26T00:00:00",68.39,68.3,18660,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-04-27T00:00:00",68.02,68.62,68.01,68.54,15540,{"timestamp":933,"open":904,"high":934,"low":904,"close":775,"volume":935},"2026-04-28T00:00:00",69.11,12472,{"timestamp":937,"open":938,"high":939,"low":940,"close":941,"volume":942},"2026-04-29T00:00:00",68.95,69.33,68.76,69.3,8062,{"timestamp":944,"open":945,"high":946,"low":900,"close":947,"volume":948},"2026-05-03T00:00:00",69.29,69.4,68.45,74784,{"timestamp":950,"open":951,"high":951,"low":952,"close":953,"volume":954},"2026-05-04T00:00:00",69.18,68.14,69.07,26919,{"timestamp":956,"open":957,"high":957,"low":958,"close":957,"volume":959},"2026-05-05T00:00:00",69.09,68.41,21600,{"timestamp":961,"open":962,"high":957,"low":963,"close":957,"volume":964},"2026-05-06T00:00:00",68.89,68.36,11000,{"timestamp":966,"open":967,"high":957,"low":968,"close":969,"volume":970},"2026-05-07T00:00:00",68.57,68.5,68.65,4538,{"timestamp":972,"open":969,"high":973,"low":974,"close":975,"volume":976},"2026-05-10T00:00:00",68.72,67.15,67.98,21142,{"timestamp":978,"open":979,"high":975,"low":974,"close":980,"volume":981},"2026-05-11T00:00:00",67.27,67.28,13520,{"timestamp":983,"open":984,"high":985,"low":986,"close":774,"volume":987},"2026-05-12T00:00:00",67.2,67.84,66.25,14619,{"timestamp":989,"open":774,"high":916,"low":990,"close":916,"volume":991},"2026-05-13T00:00:00",67.09,5459,{"timestamp":993,"open":994,"high":947,"low":995,"close":947,"volume":996},"2026-05-14T00:00:00",67.82,67.67,6008,{"timestamp":998,"open":975,"high":775,"low":999,"close":777,"volume":1000},"2026-05-17T00:00:00",67.53,8175,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-05-18T00:00:00",67,67.94,66.5,67.55,28154,{"timestamp":1009,"open":1006,"high":1006,"low":769,"close":1010,"volume":1011},"2026-05-19T00:00:00",66.95,15924,{"timestamp":1013,"open":1014,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-05-20T00:00:00",66.94,66.09,66.43,12688,{"timestamp":1019,"open":1020,"high":1021,"low":1015,"close":1022,"volume":1023},"2026-05-21T00:00:00",66.3,66.67,66.4,10804,{"timestamp":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-05-24T00:00:00",66.12,66.13,65.2,65.4,17806,{"timestamp":1032,"open":1033,"high":1034,"low":1035,"close":1036,"volume":1037},"2026-05-25T00:00:00",65.08,65.3,64.5,64.79,18185,{"timestamp":1039,"open":1040,"high":1040,"low":1041,"close":1035,"volume":1042},"2026-05-26T00:00:00",64.81,63.67,24898,{"timestamp":1044,"open":1045,"high":1035,"low":1046,"close":1035,"volume":1047},"2026-05-27T00:00:00",63.86,63.13,11363,{"timestamp":1049,"open":1035,"high":1035,"low":1050,"close":1051,"volume":1052},"2026-05-28T00:00:00",63.59,63.93,5604,{"timestamp":1054,"open":1055,"high":1056,"low":1057,"close":1058,"volume":1059},"2026-05-31T00:00:00",63.64,63.92,63.34,63.4,14982,{"timestamp":1061,"open":1062,"high":1058,"low":1063,"close":1064,"volume":1065},"2026-06-01T00:00:00",63.12,62.03,62.94,15189,{"timestamp":1067,"open":1068,"high":1069,"low":1068,"close":1070,"volume":1071},"2026-06-02T00:00:00",62.3,63.41,63.2,9548,{"timestamp":1073,"open":1070,"high":1074,"low":1075,"close":1058,"volume":1076},"2026-06-04T00:00:00",63.43,63,9178,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1058,"volume":1082},"2026-06-07T00:00:00",63.05,64.18,62.99,13814,{"timestamp":1084,"open":1081,"high":1085,"low":1081,"close":1086,"volume":1087},"2026-06-08T00:00:00",64,63.51,8288,{"timestamp":1089,"open":1086,"high":1090,"low":1091,"close":1092,"volume":1093},"2026-06-09T00:00:00",63.96,63.29,63.6,12128,{"timestamp":1095,"open":1096,"high":1097,"low":1098,"close":1085,"volume":1099},"2026-06-10T00:00:00",63.5,64.15,63.25,7054,{"timestamp":1101,"open":1085,"high":1102,"low":1103,"close":1104,"volume":1105},"2026-06-11T00:00:00",65,63.69,64.98,9992,{"timestamp":1107,"open":1104,"high":1108,"low":1109,"close":1110,"volume":1111},"2026-06-14T00:00:00",65.89,64.32,65.26,12013,{"timestamp":1113,"open":1114,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-06-15T00:00:00",65.48,64.95,65.37,4787,{"timestamp":1119,"open":1120,"high":1121,"low":1122,"close":1123,"volume":1124},"2026-06-16T00:00:00",64.82,65.38,64.22,65.21,18343,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-06-17T00:00:00",63.94,64.87,63.31,64.8,9800,{"timestamp":169,"open":1133,"high":1134,"low":1079,"close":1134,"volume":1135},63.95,63.99,10053,{"timestamp":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2026-06-21T00:00:00",63.22,63.97,62,62.6,17419,{"timestamp":1144,"open":1145,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-06-22T00:00:00",62.55,61.52,62.06,6458,{"timestamp":1150,"open":1151,"high":1151,"low":1152,"close":1153,"volume":1154},"2026-06-23T00:00:00",61.5,60.51,61.16,9157,{"timestamp":1156,"open":1157,"high":1158,"low":1159,"close":1160,"volume":1161},"2026-06-24T00:00:00",61.12,61.49,60.62,61.1,9991,{"timestamp":170,"open":1160,"high":1151,"low":1163,"close":1164,"volume":1165},60.5,61,7648,{"timestamp":1167,"open":1168,"high":1169,"low":1170,"close":1169,"volume":1171},"2026-06-28T00:00:00",61.01,61.99,60.47,5638,{"timestamp":1173,"open":1174,"high":1175,"low":1176,"close":1102,"volume":1177},"2026-06-29T00:00:00",62.61,65.78,62.18,17853,{"timestamp":1179,"open":1180,"high":1104,"low":1181,"close":1085,"volume":1182},"2026-06-30T00:00:00",63.35,62.72,9547,{"timestamp":1184,"open":1185,"high":1085,"low":1186,"close":1186,"volume":1187},"2026-07-01T00:00:00",63.73,61.19,17930,{"timestamp":1189,"open":1190,"high":1190,"low":1191,"close":1192,"volume":1193},"2026-07-02T00:00:00",62.13,61.2,61.53,9496,{"timestamp":1195,"open":1192,"high":1075,"low":1196,"close":12,"volume":1197},"2026-07-05T00:00:00",60.05,44658,[]]