[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fQjLxx_rqqvO6o0P0PbdRc__ia7Pp2kaCf15_0YnVU6k":3,"$fL8DWk6K4NzRbagjxb7sKzBWHakrStdMxnqtJvJi5doY":160,"$fOPtgUBRzYdkqtxaaZze9bV-agWNaPkrsebpr_k3AZug":182},{"items":4,"totalItens":157,"success":158,"errors":159,"limitReached":157},[5,12,15,18,21,24,27,30,33,37,41,45,48,51,54,57,60,63,66,69,72,75,78,81,84,87,90,93,96,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.74,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},0.75,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},0.79,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.78,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},0.82,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":137,"comDate":140,"paymentDate":141,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":161,"quote":168,"fundamentals":174,"priceHistory":175,"relatedTickers":176},{"ticker":162,"slug":163,"kind":164,"companyName":165,"shortName":166,"description":167},"XPLG11","xplg11","fii","XP Log Fundo Investimento Imobiliario FII","FII XP Log","",{"price":169,"change":170,"changePercent":171,"currency":172,"updatedAt":173},92.4,0.4,0.4348,"BRL","2026-09-24T23:48:21Z",{},[],[177,178,179,180,181],"HGLG11","BTLG11","KNRI11","BRCO11","VTLT11",{"items":183,"totalItens":157,"success":158,"errors":1444,"limitReached":157},[184,191,197,203,209,216,223,229,235,240,245,251,256,262,265,270,277,281,286,291,296,302,306,310,315,321,327,334,340,346,352,357,363,368,372,377,383,389,395,402,409,416,423,429,436,443,447,453,458,465,472,479,484,487,493,498,503,508,512,519,525,532,539,546,552,559,565,571,575,579,583,586,589,592,597,600,606,611,618,625,628,632,637,642,647,650,654,660,664,669,674,678,682,685,690,695,699,704,710,715,719,722,728,732,736,741,744,748,752,756,760,764,770,774,779,784,788,794,798,801,805,808,812,816,820,826,829,832,837,841,846,851,856,859,864,868,870,875,879,882,885,888,892,895,899,903,907,910,914,918,923,928,935,941,948,955,961,967,974,981,988,994,1000,1004,1010,1015,1021,1026,1033,1040,1047,1053,1059,1065,1071,1077,1082,1088,1095,1101,1107,1114,1121,1128,1135,1141,1147,1152,1158,1163,1168,1174,1179,1185,1191,1197,1203,1206,1212,1217,1221,1227,1233,1238,1244,1248,1252,1257,1262,1265,1269,1276,1281,1286,1290,1294,1300,1306,1312,1317,1322,1329,1335,1341,1345,1351,1354,1357,1363,1367,1371,1375,1381,1385,1388,1392,1395,1400,1406,1409,1412,1414,1419,1425,1430,1434,1440],{"timestamp":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-09-25T00:00:00",101.1,101.22,100.52,100.8,39553,{"timestamp":192,"open":193,"high":194,"low":188,"close":195,"volume":196},"2025-09-28T00:00:00",100.98,101.12,101.08,67355,{"timestamp":198,"open":195,"high":199,"low":200,"close":201,"volume":202},"2025-09-29T00:00:00",101.2,100.89,101.06,45478,{"timestamp":122,"open":204,"high":205,"low":206,"close":207,"volume":208},100.16,100.95,100,100.47,40830,{"timestamp":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2025-10-01T00:00:00",100.51,100.77,99.77,99.86,33553,{"timestamp":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2025-10-02T00:00:00",99.65,100.35,99.59,100.33,27820,{"timestamp":224,"open":221,"high":225,"low":226,"close":227,"volume":228},"2025-10-05T00:00:00",100.5,99.78,99.85,65227,{"timestamp":230,"open":231,"high":219,"low":232,"close":233,"volume":234},"2025-10-06T00:00:00",100.2,99.6,100.17,28943,{"timestamp":236,"open":237,"high":233,"low":238,"close":238,"volume":239},"2025-10-07T00:00:00",99.88,99.7,27727,{"timestamp":241,"open":242,"high":231,"low":243,"close":231,"volume":244},"2025-10-08T00:00:00",99.94,99.56,22931,{"timestamp":246,"open":231,"high":247,"low":248,"close":249,"volume":250},"2025-10-09T00:00:00",100.97,99.9,100.87,31346,{"timestamp":252,"open":249,"high":253,"low":254,"close":254,"volume":255},"2025-10-12T00:00:00",101.45,100.25,27759,{"timestamp":257,"open":258,"high":199,"low":259,"close":260,"volume":261},"2025-10-13T00:00:00",100.3,100.24,101.05,31394,{"timestamp":123,"open":260,"high":199,"low":258,"close":263,"volume":264},100.74,26410,{"timestamp":266,"open":263,"high":267,"low":268,"close":195,"volume":269},"2025-10-15T00:00:00",101.17,100.34,28333,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-10-16T00:00:00",101,101.99,100.65,101.66,32134,{"timestamp":278,"open":273,"high":273,"low":279,"close":260,"volume":280},"2025-10-19T00:00:00",101.02,26384,{"timestamp":282,"open":260,"high":253,"low":283,"close":284,"volume":285},"2025-10-20T00:00:00",100.91,101.13,26257,{"timestamp":287,"open":284,"high":288,"low":272,"close":289,"volume":290},"2025-10-21T00:00:00",101.5,101.38,22462,{"timestamp":292,"open":288,"high":293,"low":294,"close":288,"volume":295},"2025-10-22T00:00:00",101.79,101.28,19697,{"timestamp":297,"open":298,"high":299,"low":199,"close":300,"volume":301},"2025-10-23T00:00:00",101.6,101.8,101.58,25769,{"timestamp":303,"open":300,"high":299,"low":304,"close":304,"volume":305},"2025-10-26T00:00:00",101.3,52832,{"timestamp":307,"open":289,"high":299,"low":267,"close":308,"volume":309},"2025-10-27T00:00:00",101.35,31608,{"timestamp":311,"open":312,"high":313,"low":206,"close":200,"volume":314},"2025-10-29T00:00:00",100.93,101.31,23427,{"timestamp":316,"open":317,"high":318,"low":304,"close":319,"volume":320},"2025-10-30T00:00:00",101.76,102,101.89,27502,{"timestamp":322,"open":323,"high":323,"low":324,"close":325,"volume":326},"2025-11-02T00:00:00",101.75,99.8,100.69,42643,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-11-03T00:00:00",100.38,100.7,100.15,100.44,25892,{"timestamp":335,"open":336,"high":212,"low":337,"close":338,"volume":339},"2025-11-04T00:00:00",100.36,99.81,100.14,31441,{"timestamp":341,"open":342,"high":343,"low":344,"close":207,"volume":345},"2025-11-05T00:00:00",100.1,100.79,99.92,26508,{"timestamp":347,"open":195,"high":348,"low":349,"close":350,"volume":351},"2025-11-06T00:00:00",101.15,100.41,101.04,41246,{"timestamp":353,"open":354,"high":194,"low":355,"close":186,"volume":356},"2025-11-09T00:00:00",100.56,100.55,30740,{"timestamp":358,"open":359,"high":360,"low":225,"close":361,"volume":362},"2025-11-10T00:00:00",101.01,101.61,100.83,27456,{"timestamp":364,"open":272,"high":298,"low":365,"close":366,"volume":367},"2025-11-11T00:00:00",100.66,101.33,30687,{"timestamp":369,"open":366,"high":370,"low":348,"close":199,"volume":371},"2025-11-12T00:00:00",101.86,28655,{"timestamp":373,"open":199,"high":374,"low":186,"close":375,"volume":376},"2025-11-13T00:00:00",102.62,102.5,33117,{"timestamp":378,"open":375,"high":379,"low":380,"close":381,"volume":382},"2025-11-16T00:00:00",102.83,102.08,102.51,35596,{"timestamp":384,"open":385,"high":386,"low":385,"close":387,"volume":388},"2025-11-17T00:00:00",102.3,102.73,102.6,19163,{"timestamp":390,"open":391,"high":392,"low":375,"close":393,"volume":394},"2025-11-18T00:00:00",102.58,103.2,103.1,32246,{"timestamp":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2025-11-20T00:00:00",102.98,104.16,102.84,104.1,28002,{"timestamp":403,"open":404,"high":405,"low":406,"close":407,"volume":408},"2025-11-23T00:00:00",104.11,104.17,103.04,103.45,37927,{"timestamp":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2025-11-24T00:00:00",103.13,103.8,102.8,103.58,31287,{"timestamp":417,"open":418,"high":419,"low":420,"close":421,"volume":422},"2025-11-25T00:00:00",103.73,103.81,103.15,103.25,30380,{"timestamp":424,"open":425,"high":426,"low":425,"close":427,"volume":428},"2025-11-26T00:00:00",103.24,104.35,104.29,35969,{"timestamp":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2025-11-27T00:00:00",104.3,104.58,103.7,104.4,55056,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2025-11-30T00:00:00",103.75,104,102.97,103.47,38127,{"timestamp":444,"open":445,"high":445,"low":441,"close":441,"volume":446},"2025-12-01T00:00:00",103.92,31591,{"timestamp":448,"open":449,"high":419,"low":450,"close":451,"volume":452},"2025-12-02T00:00:00",103.64,103.34,103.68,25260,{"timestamp":454,"open":433,"high":439,"low":455,"close":456,"volume":457},"2025-12-03T00:00:00",103.4,103.97,25625,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2025-12-04T00:00:00",103.94,104.22,103.48,103.93,38812,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-12-07T00:00:00",104.2,104.47,103.44,103.56,28285,{"timestamp":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2025-12-08T00:00:00",103.41,103.84,102.89,103.5,29700,{"timestamp":480,"open":439,"high":439,"low":481,"close":482,"volume":483},"2025-12-09T00:00:00",103,103.55,25760,{"timestamp":485,"open":482,"high":475,"low":481,"close":481,"volume":486},"2025-12-10T00:00:00",27486,{"timestamp":488,"open":489,"high":412,"low":490,"close":491,"volume":492},"2025-12-11T00:00:00",103.62,102.86,103.51,54783,{"timestamp":494,"open":495,"high":438,"low":496,"close":481,"volume":497},"2025-12-14T00:00:00",103.72,102.85,60181,{"timestamp":499,"open":413,"high":420,"low":500,"close":501,"volume":502},"2025-12-15T00:00:00",102.28,102.75,37650,{"timestamp":504,"open":379,"high":505,"low":506,"close":414,"volume":507},"2025-12-16T00:00:00",103.63,102.39,35467,{"timestamp":509,"open":414,"high":510,"low":379,"close":445,"volume":511},"2025-12-17T00:00:00",104.93,56797,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2025-12-18T00:00:00",104.5,104.59,103.67,103.87,55908,{"timestamp":520,"open":521,"high":510,"low":522,"close":523,"volume":524},"2025-12-21T00:00:00",104.39,104.15,104.81,45456,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2025-12-22T00:00:00",105,105.5,104.7,105.18,28282,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2025-12-25T00:00:00",105.39,106.76,105.19,105.78,48546,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2025-12-28T00:00:00",105.9,106.03,105.22,105.49,31999,{"timestamp":547,"open":548,"high":549,"low":530,"close":550,"volume":551},"2025-12-29T00:00:00",105.88,106.02,105.82,48625,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2026-01-01T00:00:00",105.85,105.95,104.79,104.98,34210,{"timestamp":560,"open":561,"high":562,"low":400,"close":563,"volume":564},"2026-01-04T00:00:00",104.8,105.05,104.43,49230,{"timestamp":566,"open":567,"high":568,"low":569,"close":568,"volume":570},"2026-01-05T00:00:00",104.24,104.66,103.89,83223,{"timestamp":572,"open":573,"high":573,"low":482,"close":400,"volume":574},"2026-01-06T00:00:00",104.65,35714,{"timestamp":576,"open":577,"high":563,"low":418,"close":438,"volume":578},"2026-01-07T00:00:00",104.19,41952,{"timestamp":580,"open":405,"high":405,"low":418,"close":581,"volume":582},"2026-01-08T00:00:00",103.9,35842,{"timestamp":584,"open":418,"high":400,"low":407,"close":495,"volume":585},"2026-01-11T00:00:00",113411,{"timestamp":587,"open":433,"high":569,"low":441,"close":418,"volume":588},"2026-01-12T00:00:00",74011,{"timestamp":590,"open":495,"high":439,"low":477,"close":414,"volume":591},"2026-01-13T00:00:00",40141,{"timestamp":593,"open":439,"high":439,"low":594,"close":595,"volume":596},"2026-01-14T00:00:00",102.91,103.52,68450,{"timestamp":132,"open":441,"high":505,"low":481,"close":598,"volume":599},103.27,52650,{"timestamp":601,"open":602,"high":477,"low":603,"close":604,"volume":605},"2026-01-18T00:00:00",103.3,102.7,103.23,39354,{"timestamp":607,"open":604,"high":608,"low":501,"close":609,"volume":610},"2026-01-19T00:00:00",103.28,102.9,37685,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-01-20T00:00:00",103.17,103.26,102.53,103.18,74308,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-01-21T00:00:00",102.68,103.16,102.26,102.78,55737,{"timestamp":626,"open":490,"high":602,"low":374,"close":603,"volume":627},"2026-01-22T00:00:00",69904,{"timestamp":629,"open":501,"high":406,"low":630,"close":476,"volume":631},"2026-01-25T00:00:00",102.55,56499,{"timestamp":633,"open":634,"high":440,"low":635,"close":496,"volume":636},"2026-01-26T00:00:00",102.72,102.44,103577,{"timestamp":638,"open":639,"high":639,"low":640,"close":413,"volume":641},"2026-01-27T00:00:00",102.88,102.49,73270,{"timestamp":643,"open":609,"high":644,"low":645,"close":603,"volume":646},"2026-01-28T00:00:00",102.95,102.47,53926,{"timestamp":648,"open":644,"high":421,"low":379,"close":421,"volume":649},"2026-01-29T00:00:00",14601,{"timestamp":651,"open":438,"high":438,"low":393,"close":652,"volume":653},"2026-02-01T00:00:00",103.54,48250,{"timestamp":655,"open":477,"high":656,"low":657,"close":658,"volume":659},"2026-02-02T00:00:00",103.99,102.79,103.22,77158,{"timestamp":661,"open":658,"high":462,"low":662,"close":450,"volume":663},"2026-02-03T00:00:00",103.08,29925,{"timestamp":665,"open":450,"high":666,"low":667,"close":481,"volume":668},"2026-02-04T00:00:00",103.49,102.76,37398,{"timestamp":670,"open":671,"high":672,"low":640,"close":392,"volume":673},"2026-02-05T00:00:00",103.31,103.33,61214,{"timestamp":675,"open":392,"high":392,"low":385,"close":676,"volume":677},"2026-02-08T00:00:00",102.61,42152,{"timestamp":679,"open":476,"high":644,"low":680,"close":635,"volume":681},"2026-02-09T00:00:00",100.9,45197,{"timestamp":683,"open":318,"high":399,"low":318,"close":501,"volume":684},"2026-02-10T00:00:00",36803,{"timestamp":686,"open":687,"high":687,"low":635,"close":688,"volume":689},"2026-02-11T00:00:00",102.99,102.69,40302,{"timestamp":691,"open":692,"high":644,"low":300,"close":693,"volume":694},"2026-02-12T00:00:00",102.13,102.1,83251,{"timestamp":696,"open":500,"high":640,"low":697,"close":500,"volume":698},"2026-02-17T00:00:00",102.2,34497,{"timestamp":700,"open":701,"high":501,"low":702,"close":702,"volume":703},"2026-02-18T00:00:00",102.24,101.9,87108,{"timestamp":705,"open":706,"high":707,"low":702,"close":708,"volume":709},"2026-02-19T00:00:00",102.14,102.41,102.05,60848,{"timestamp":711,"open":712,"high":375,"low":713,"close":318,"volume":714},"2026-02-22T00:00:00",102.33,101.85,77322,{"timestamp":716,"open":318,"high":717,"low":298,"close":360,"volume":718},"2026-02-23T00:00:00",102.16,89832,{"timestamp":720,"open":318,"high":717,"low":702,"close":318,"volume":721},"2026-02-24T00:00:00",45327,{"timestamp":723,"open":724,"high":725,"low":726,"close":380,"volume":727},"2026-02-25T00:00:00",102.03,102.09,101.91,53034,{"timestamp":729,"open":380,"high":411,"low":730,"close":657,"volume":731},"2026-02-26T00:00:00",101.95,67237,{"timestamp":733,"open":630,"high":391,"low":734,"close":375,"volume":735},"2026-03-01T00:00:00",102.02,75855,{"timestamp":737,"open":385,"high":738,"low":739,"close":739,"volume":740},"2026-03-02T00:00:00",102.45,101.26,74004,{"timestamp":742,"open":273,"high":375,"low":366,"close":366,"volume":743},"2026-03-03T00:00:00",43700,{"timestamp":745,"open":318,"high":746,"low":318,"close":697,"volume":747},"2026-03-04T00:00:00",102.74,35484,{"timestamp":749,"open":750,"high":481,"low":750,"close":746,"volume":751},"2026-03-05T00:00:00",102.22,52991,{"timestamp":753,"open":496,"high":687,"low":754,"close":750,"volume":755},"2026-03-08T00:00:00",101.83,45779,{"timestamp":757,"open":622,"high":399,"low":318,"close":758,"volume":759},"2026-03-09T00:00:00",102.15,39733,{"timestamp":761,"open":506,"high":762,"low":275,"close":692,"volume":763},"2026-03-10T00:00:00",102.43,30341,{"timestamp":765,"open":766,"high":767,"low":317,"close":768,"volume":769},"2026-03-11T00:00:00",102.25,102.38,101.94,30610,{"timestamp":771,"open":772,"high":380,"low":713,"close":734,"volume":773},"2026-03-12T00:00:00",101.97,44388,{"timestamp":775,"open":697,"high":385,"low":776,"close":777,"volume":778},"2026-03-15T00:00:00",101.51,101.67,43331,{"timestamp":780,"open":781,"high":781,"low":777,"close":782,"volume":783},"2026-03-16T00:00:00",102.35,101.72,57625,{"timestamp":785,"open":318,"high":708,"low":786,"close":275,"volume":787},"2026-03-17T00:00:00",101.65,32564,{"timestamp":789,"open":790,"high":791,"low":260,"close":792,"volume":793},"2026-03-18T00:00:00",101.64,101.7,101.4,37684,{"timestamp":795,"open":693,"high":796,"low":205,"close":323,"volume":797},"2026-03-19T00:00:00",102.18,66913,{"timestamp":799,"open":739,"high":791,"low":312,"close":201,"volume":800},"2026-03-22T00:00:00",70425,{"timestamp":802,"open":272,"high":288,"low":189,"close":803,"volume":804},"2026-03-23T00:00:00",101.14,35073,{"timestamp":806,"open":288,"high":298,"low":343,"close":272,"volume":807},"2026-03-24T00:00:00",46689,{"timestamp":809,"open":810,"high":739,"low":212,"close":247,"volume":811},"2026-03-25T00:00:00",101.18,40836,{"timestamp":813,"open":272,"high":272,"low":814,"close":272,"volume":815},"2026-03-26T00:00:00",100.27,52078,{"timestamp":817,"open":272,"high":803,"low":818,"close":803,"volume":819},"2026-03-29T00:00:00",100.72,39728,{"timestamp":821,"open":822,"high":308,"low":823,"close":824,"volume":825},"2026-03-30T00:00:00",101.29,100.05,100.59,98507,{"timestamp":140,"open":226,"high":827,"low":226,"close":338,"volume":828},100.75,43240,{"timestamp":830,"open":207,"high":818,"low":242,"close":824,"volume":831},"2026-04-01T00:00:00",44579,{"timestamp":833,"open":834,"high":834,"low":248,"close":835,"volume":836},"2026-04-05T00:00:00",100.94,100.09,50070,{"timestamp":838,"open":231,"high":839,"low":232,"close":344,"volume":840},"2026-04-06T00:00:00",100.28,51325,{"timestamp":842,"open":206,"high":843,"low":844,"close":823,"volume":845},"2026-04-07T00:00:00",100.22,99.84,55864,{"timestamp":847,"open":823,"high":848,"low":849,"close":248,"volume":850},"2026-04-08T00:00:00",100.43,99.75,42145,{"timestamp":852,"open":254,"high":853,"low":227,"close":854,"volume":855},"2026-04-09T00:00:00",100.26,100.04,66543,{"timestamp":857,"open":854,"high":843,"low":324,"close":324,"volume":858},"2026-04-12T00:00:00",59866,{"timestamp":860,"open":338,"high":861,"low":862,"close":206,"volume":863},"2026-04-13T00:00:00",100.18,99.83,39814,{"timestamp":865,"open":866,"high":343,"low":342,"close":330,"volume":867},"2026-04-14T00:00:00",100.39,54959,{"timestamp":141,"open":343,"high":195,"low":843,"close":843,"volume":869},53239,{"timestamp":871,"open":225,"high":872,"low":225,"close":873,"volume":874},"2026-04-16T00:00:00",101.81,101.68,90921,{"timestamp":876,"open":873,"high":273,"low":877,"close":782,"volume":878},"2026-04-19T00:00:00",101.52,96295,{"timestamp":880,"open":730,"high":730,"low":267,"close":776,"volume":881},"2026-04-21T00:00:00",76485,{"timestamp":883,"open":253,"high":288,"low":680,"close":350,"volume":884},"2026-04-22T00:00:00",46287,{"timestamp":886,"open":272,"high":304,"low":205,"close":186,"volume":887},"2026-04-23T00:00:00",251806,{"timestamp":889,"open":186,"high":288,"low":890,"close":199,"volume":891},"2026-04-26T00:00:00",100.76,75868,{"timestamp":893,"open":260,"high":284,"low":207,"close":834,"volume":894},"2026-04-27T00:00:00",54616,{"timestamp":896,"open":834,"high":834,"low":824,"close":897,"volume":898},"2026-04-28T00:00:00",100.64,46058,{"timestamp":900,"open":330,"high":343,"low":901,"close":827,"volume":902},"2026-04-29T00:00:00",100.61,65626,{"timestamp":904,"open":890,"high":890,"low":905,"close":835,"volume":906},"2026-05-03T00:00:00",99.61,68761,{"timestamp":908,"open":342,"high":843,"low":238,"close":337,"volume":909},"2026-05-04T00:00:00",64455,{"timestamp":911,"open":344,"high":861,"low":912,"close":835,"volume":913},"2026-05-05T00:00:00",99.72,57935,{"timestamp":915,"open":916,"high":258,"low":238,"close":344,"volume":917},"2026-05-06T00:00:00",100.12,129806,{"timestamp":919,"open":344,"high":823,"low":920,"close":921,"volume":922},"2026-05-07T00:00:00",99.74,99.97,75637,{"timestamp":924,"open":206,"high":342,"low":925,"close":926,"volume":927},"2026-05-10T00:00:00",99.14,99.27,59418,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-05-11T00:00:00",99.3,99.63,98.99,99.18,139317,{"timestamp":936,"open":937,"high":238,"low":938,"close":939,"volume":940},"2026-05-12T00:00:00",99.48,98.7,98.8,50362,{"timestamp":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2026-05-13T00:00:00",98.91,99.64,98.84,99.15,64220,{"timestamp":949,"open":950,"high":951,"low":952,"close":953,"volume":954},"2026-05-14T00:00:00",99.38,99.47,98.95,99.2,61985,{"timestamp":956,"open":957,"high":238,"low":958,"close":959,"volume":960},"2026-05-17T00:00:00",99.62,98.63,98.72,57799,{"timestamp":962,"open":963,"high":963,"low":964,"close":965,"volume":966},"2026-05-18T00:00:00",99,98.1,98.23,41318,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-05-19T00:00:00",98.25,98.5,97.84,98.01,67339,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-05-20T00:00:00",98,98.08,97.48,97.49,53003,{"timestamp":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2026-05-21T00:00:00",97.63,97.65,97.4,97.47,55466,{"timestamp":989,"open":990,"high":991,"low":986,"close":992,"volume":993},"2026-05-24T00:00:00",97.5,97.64,97.6,85858,{"timestamp":995,"open":992,"high":996,"low":997,"close":998,"volume":999},"2026-05-25T00:00:00",97.61,97.17,97.3,55900,{"timestamp":1001,"open":978,"high":984,"low":1002,"close":997,"volume":1003},"2026-05-26T00:00:00",96.8,78832,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1002,"volume":1009},"2026-05-27T00:00:00",97,97.02,96.77,65804,{"timestamp":1011,"open":1012,"high":985,"low":1013,"close":1006,"volume":1014},"2026-05-28T00:00:00",96.9,96.81,100079,{"timestamp":1016,"open":1017,"high":1012,"low":1018,"close":1019,"volume":1020},"2026-05-31T00:00:00",96.7,95.44,95.9,103141,{"timestamp":1022,"open":1023,"high":1023,"low":1024,"close":1024,"volume":1025},"2026-06-01T00:00:00",96.28,94.8,85287,{"timestamp":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-06-02T00:00:00",95,95.29,93.59,93.87,100341,{"timestamp":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-06-04T00:00:00",93.77,94.9,92.9,94.28,114441,{"timestamp":1041,"open":1042,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-06-07T00:00:00",94.76,94.85,93.3,93.55,85010,{"timestamp":1048,"open":1049,"high":1050,"low":1051,"close":1045,"volume":1052},"2026-06-08T00:00:00",93.75,93.94,93.4,66672,{"timestamp":1054,"open":1055,"high":1055,"low":1056,"close":1057,"volume":1058},"2026-06-09T00:00:00",94,91.1,91.4,160285,{"timestamp":1060,"open":1061,"high":1062,"low":1061,"close":1063,"volume":1064},"2026-06-10T00:00:00",91.61,92.2,92.06,78507,{"timestamp":1066,"open":1067,"high":1068,"low":1069,"close":1062,"volume":1070},"2026-06-11T00:00:00",92.55,92.75,91.93,90621,{"timestamp":1072,"open":1073,"high":1074,"low":169,"close":1075,"volume":1076},"2026-06-14T00:00:00",93,93.18,92.95,100082,{"timestamp":147,"open":1073,"high":1078,"low":1079,"close":1080,"volume":1081},93.1,92.53,92.6,74728,{"timestamp":1083,"open":1084,"high":1084,"low":1085,"close":1086,"volume":1087},"2026-06-16T00:00:00",92.99,91.6,91.78,91460,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-17T00:00:00",92.24,92.48,91.35,91.5,89852,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":1099,"volume":1100},"2026-06-18T00:00:00",92.01,92.8,89.05,515010,{"timestamp":1102,"open":1103,"high":1104,"low":1099,"close":1105,"volume":1106},"2026-06-21T00:00:00",90.24,90.36,90.19,142005,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-06-22T00:00:00",90.28,90.33,89.79,90.15,79247,{"timestamp":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2026-06-23T00:00:00",90.2,90.38,90,90.22,66938,{"timestamp":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-06-24T00:00:00",90.65,90.95,89.99,90.69,89114,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-06-25T00:00:00",90.97,92.23,90.73,91.94,77842,{"timestamp":1136,"open":1137,"high":1084,"low":1138,"close":1139,"volume":1140},"2026-06-28T00:00:00",92.86,91.9,92,64688,{"timestamp":1142,"open":1143,"high":1144,"low":1145,"close":1144,"volume":1146},"2026-06-29T00:00:00",92.54,93.79,92.51,110750,{"timestamp":149,"open":1148,"high":1149,"low":1063,"close":1150,"volume":1151},93.14,93.65,92.44,131416,{"timestamp":1153,"open":1150,"high":1154,"low":1155,"close":1156,"volume":1157},"2026-07-01T00:00:00",92.61,92.33,92.43,54367,{"timestamp":1159,"open":1160,"high":1160,"low":1161,"close":1155,"volume":1162},"2026-07-02T00:00:00",92.45,92.12,61943,{"timestamp":1164,"open":1165,"high":1166,"low":1063,"close":1155,"volume":1167},"2026-07-05T00:00:00",92.64,92.7,60029,{"timestamp":1169,"open":169,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-07-06T00:00:00",93.23,91.13,91.97,288327,{"timestamp":1175,"open":1062,"high":1062,"low":1176,"close":1177,"volume":1178},"2026-07-07T00:00:00",90.67,91.19,69995,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":1182,"volume":1184},"2026-07-08T00:00:00",90.81,91.76,90.47,59919,{"timestamp":1186,"open":1187,"high":1139,"low":1188,"close":1189,"volume":1190},"2026-07-09T00:00:00",91.99,91.25,91.55,87212,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":1195,"volume":1196},"2026-07-12T00:00:00",91.89,91.95,90.18,82314,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1116,"volume":1202},"2026-07-13T00:00:00",90.98,91,89.5,160542,{"timestamp":150,"open":1126,"high":1139,"low":1109,"close":1204,"volume":1205},91.7,95422,{"timestamp":1207,"open":1208,"high":1204,"low":1209,"close":1210,"volume":1211},"2026-07-15T00:00:00",91.67,91.15,91.39,62299,{"timestamp":1213,"open":1204,"high":1204,"low":1214,"close":1215,"volume":1216},"2026-07-16T00:00:00",91.22,91.28,52707,{"timestamp":1218,"open":1204,"high":1204,"low":1132,"close":1219,"volume":1220},"2026-07-19T00:00:00",90.8,70046,{"timestamp":1222,"open":1223,"high":1224,"low":1225,"close":1200,"volume":1226},"2026-07-20T00:00:00",91.31,91.41,90.61,67202,{"timestamp":1228,"open":1200,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-07-21T00:00:00",91.02,90.01,90.68,75368,{"timestamp":1234,"open":1219,"high":1219,"low":1235,"close":1236,"volume":1237},"2026-07-22T00:00:00",89.8,89.94,109883,{"timestamp":1239,"open":1240,"high":1241,"low":1242,"close":1241,"volume":1243},"2026-07-23T00:00:00",90.23,91.43,89.81,63217,{"timestamp":1245,"open":1246,"high":1204,"low":1188,"close":1224,"volume":1247},"2026-07-26T00:00:00",91.49,61465,{"timestamp":1249,"open":1093,"high":1139,"low":1224,"close":1250,"volume":1251},"2026-07-27T00:00:00",91.83,48304,{"timestamp":1253,"open":1254,"high":1062,"low":1208,"close":1255,"volume":1256},"2026-07-28T00:00:00",91.92,91.75,42648,{"timestamp":1258,"open":1259,"high":1062,"low":1085,"close":1260,"volume":1261},"2026-07-29T00:00:00",91.79,92.05,49214,{"timestamp":1263,"open":1260,"high":1084,"low":1260,"close":1037,"volume":1264},"2026-07-30T00:00:00",95438,{"timestamp":1266,"open":1139,"high":1267,"low":1181,"close":1056,"volume":1268},"2026-08-02T00:00:00",92.29,132386,{"timestamp":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2026-08-03T00:00:00",91.2,91.54,90.7,91.42,62509,{"timestamp":1277,"open":1274,"high":1085,"low":1278,"close":1279,"volume":1280},"2026-08-04T00:00:00",90.99,91.11,46278,{"timestamp":1282,"open":1209,"high":1093,"low":1283,"close":1284,"volume":1285},"2026-08-05T00:00:00",90.79,90.83,60009,{"timestamp":1287,"open":1200,"high":1187,"low":1288,"close":1172,"volume":1289},"2026-08-06T00:00:00",90.84,46297,{"timestamp":1291,"open":1172,"high":1160,"low":1292,"close":1200,"volume":1293},"2026-08-09T00:00:00",90.94,67163,{"timestamp":1295,"open":1214,"high":1296,"low":1297,"close":1298,"volume":1299},"2026-08-10T00:00:00",91.48,89.9,89.91,65468,{"timestamp":1301,"open":1302,"high":1303,"low":1230,"close":1304,"volume":1305},"2026-08-11T00:00:00",90.12,90.6,90.02,74328,{"timestamp":1307,"open":1308,"high":1309,"low":1310,"close":1235,"volume":1311},"2026-08-12T00:00:00",90.14,90.5,89.75,57426,{"timestamp":1313,"open":1314,"high":1126,"low":1315,"close":1201,"volume":1316},"2026-08-13T00:00:00",89.85,88.84,113947,{"timestamp":1318,"open":1235,"high":1235,"low":1319,"close":1320,"volume":1321},"2026-08-16T00:00:00",88.1,88.45,110795,{"timestamp":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-08-17T00:00:00",88.55,89.03,88.13,88.93,99314,{"timestamp":1330,"open":1331,"high":1332,"low":1333,"close":1201,"volume":1334},"2026-08-18T00:00:00",89.1,89.95,89.02,84213,{"timestamp":1336,"open":1111,"high":1337,"low":1338,"close":1339,"volume":1340},"2026-08-19T00:00:00",89.87,88.7,88.83,71916,{"timestamp":1342,"open":1339,"high":1117,"low":1343,"close":1118,"volume":1344},"2026-08-20T00:00:00",88.76,80142,{"timestamp":1346,"open":1118,"high":1347,"low":1348,"close":1349,"volume":1350},"2026-08-23T00:00:00",90.17,89.3,89.6,84778,{"timestamp":1352,"open":1242,"high":1092,"low":1349,"close":1288,"volume":1353},"2026-08-24T00:00:00",157784,{"timestamp":1355,"open":1093,"high":1093,"low":1309,"close":1303,"volume":1356},"2026-08-25T00:00:00",60969,{"timestamp":1358,"open":1359,"high":1189,"low":1360,"close":1361,"volume":1362},"2026-08-26T00:00:00",90.93,90.13,90.64,78457,{"timestamp":1364,"open":1214,"high":1296,"low":1365,"close":1215,"volume":1366},"2026-08-27T00:00:00",90.85,86593,{"timestamp":1368,"open":1187,"high":1139,"low":1223,"close":1369,"volume":1370},"2026-08-30T00:00:00",91.74,90336,{"timestamp":155,"open":1372,"high":1373,"low":1231,"close":1209,"volume":1374},91.06,91.37,112374,{"timestamp":1376,"open":1214,"high":1377,"low":1378,"close":1379,"volume":1380},"2026-09-01T00:00:00",91.47,90.25,90.77,118124,{"timestamp":1382,"open":1379,"high":1284,"low":1110,"close":1383,"volume":1384},"2026-09-02T00:00:00",90.75,69898,{"timestamp":1386,"open":1383,"high":1284,"low":1116,"close":1273,"volume":1387},"2026-09-03T00:00:00",56911,{"timestamp":1389,"open":1390,"high":1138,"low":1390,"close":1057,"volume":1391},"2026-09-07T00:00:00",90.74,70616,{"timestamp":1393,"open":1057,"high":1259,"low":1200,"close":1200,"volume":1394},"2026-09-08T00:00:00",55607,{"timestamp":1396,"open":1397,"high":1075,"low":1056,"close":1398,"volume":1399},"2026-09-09T00:00:00",91.29,91.58,75956,{"timestamp":1401,"open":1402,"high":1403,"low":1398,"close":1404,"volume":1405},"2026-09-10T00:00:00",91.88,92.16,91.65,43748,{"timestamp":1407,"open":1085,"high":1085,"low":1359,"close":1271,"volume":1408},"2026-09-13T00:00:00",70281,{"timestamp":1410,"open":1093,"high":1086,"low":1223,"close":1085,"volume":1411},"2026-09-14T00:00:00",65878,{"timestamp":156,"open":1085,"high":1069,"low":1377,"close":1093,"volume":1413},50145,{"timestamp":1415,"open":1416,"high":1417,"low":1204,"close":1139,"volume":1418},"2026-09-16T00:00:00",91.72,92.56,112282,{"timestamp":1420,"open":1421,"high":1422,"low":1423,"close":1084,"volume":1424},"2026-09-17T00:00:00",92.38,93.37,92.18,579344,{"timestamp":1426,"open":1427,"high":1073,"low":1062,"close":1428,"volume":1429},"2026-09-20T00:00:00",92.66,92.52,72962,{"timestamp":1431,"open":1154,"high":1037,"low":1069,"close":1432,"volume":1433},"2026-09-21T00:00:00",92.36,64525,{"timestamp":1435,"open":1436,"high":1437,"low":1438,"close":1139,"volume":1439},"2026-09-22T00:00:00",92.25,92.34,91.63,60194,{"timestamp":1441,"open":1182,"high":1055,"low":1182,"close":1442,"volume":1443},"2026-09-23T00:00:00",92.77,70788,[]]