[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fg_gSnkQeJAnKkzuo7OcjpvEqXLaaTy1F7T_0kBYaJJg":3,"$ftZfws4wRmJIG57-y1jQ4aQ7GXTdxK96qSIoFaasFVek":25,"$fjk70S3Zlpi1LO-H3oXqyyQasJVI1sUyU26-PYTua8hw":189},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"XPML11","xpml11","fii","XP Malls Fundo Investimento Imobiliario FII","FII XP Malls","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},97.92,-0.27,-0.275,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"IGTI11","MULT3","ALOS3","VISC11","VRTA11",{"items":26,"totalItens":186,"success":187,"errors":188,"limitReached":186},[27,34,37,41,45,48,52,56,60,63,67,71,75,78,81,84,88,91,94,98,101,104,107,110,113,116,119,122,125,128,131,134,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.75,"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},0.77,"2022-12-16T00:00:00","2022-12-23T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.9,"2023-01-18T00:00:00","2023-01-25T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},0.78,"2023-03-17T00:00:00","2023-03-24T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},0.8,"2023-04-17T00:00:00","2023-04-25T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},0.81,"2023-05-18T00:00:00","2023-05-25T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-16T00:00:00","2023-06-23T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.83,"2023-07-18T00:00:00","2023-07-25T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.84,"2023-08-18T00:00:00","2023-08-25T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},0.85,"2023-09-18T00:00:00","2023-09-25T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-10-18T00:00:00","2023-10-25T00:00:00",{"type":28,"category":29,"amount":72,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-11-17T00:00:00","2023-11-24T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2023-12-15T00:00:00","2023-12-22T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.92,"2024-01-18T00:00:00","2024-01-25T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-02-16T00:00:00","2024-02-23T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":28,"category":29,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},0.91,"2024-04-18T00:00:00","2024-04-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-07-18T00:00:00","2024-07-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-08-16T00:00:00","2024-08-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-09-18T00:00:00","2024-09-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-10-18T00:00:00","2024-10-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-02-18T00:00:00","2025-02-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":135,"comDate":136,"paymentDate":137,"status":33},"2025-05-16T00:00:00","2025-05-19T00:00:00","2025-05-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-07-18T00:00:00","2025-07-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-09-18T00:00:00","2025-09-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-02-18T00:00:00","2026-02-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-05-18T00:00:00","2026-05-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-06-18T00:00:00","2026-06-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-07-17T00:00:00","2026-07-24T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-08-18T00:00:00","2026-08-25T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-09-18T00:00:00","2026-09-25T00:00:00",null,true,[],{"items":190,"totalItens":186,"success":187,"errors":1483,"limitReached":186},[191,197,203,210,215,222,228,235,241,248,254,259,264,268,273,278,283,289,296,303,309,315,322,327,333,338,344,349,356,362,368,374,379,385,391,395,400,404,407,412,416,421,423,428,434,440,446,453,460,467,473,477,483,487,492,497,502,505,510,515,522,528,535,541,546,553,560,567,574,581,588,594,600,606,612,617,623,628,634,639,643,647,651,657,663,670,677,684,689,695,701,708,714,719,723,729,733,738,745,751,757,764,769,776,781,787,792,795,801,806,810,817,821,824,829,832,835,841,847,853,859,865,869,874,878,883,889,893,899,905,910,915,920,925,931,937,940,942,945,948,952,956,960,963,967,973,978,983,988,991,996,1000,1004,1011,1017,1021,1024,1026,1029,1032,1038,1042,1045,1050,1054,1057,1063,1069,1073,1077,1081,1087,1094,1100,1106,1111,1116,1120,1124,1128,1135,1141,1146,1153,1157,1164,1169,1173,1177,1181,1185,1190,1194,1198,1202,1206,1212,1216,1220,1227,1231,1235,1239,1244,1247,1251,1255,1259,1263,1268,1271,1275,1280,1284,1288,1293,1298,1304,1311,1318,1325,1331,1337,1343,1350,1355,1361,1367,1372,1378,1385,1391,1398,1403,1407,1411,1417,1424,1429,1435,1440,1446,1452,1457,1464,1471,1478],{"timestamp":149,"open":192,"high":193,"low":194,"close":195,"volume":196},105.67,105.99,105.53,105.83,79544,{"timestamp":198,"open":195,"high":199,"low":200,"close":201,"volume":202},"2025-09-28T00:00:00",106.4,104.55,105.1,130883,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-09-29T00:00:00",105.46,105.95,105.16,105.3,97246,{"timestamp":211,"open":205,"high":212,"low":213,"close":201,"volume":214},"2025-09-30T00:00:00",105.85,105.01,91375,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-01T00:00:00",105.74,105.89,104.77,104.87,124204,{"timestamp":223,"open":224,"high":225,"low":224,"close":226,"volume":227},"2025-10-02T00:00:00",105.08,106.15,106,76407,{"timestamp":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2025-10-05T00:00:00",106.43,106.99,105.49,105.52,117888,{"timestamp":236,"open":237,"high":238,"low":239,"close":239,"volume":240},"2025-10-06T00:00:00",106.1,106.34,105.17,87804,{"timestamp":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2025-10-07T00:00:00",105.65,106.35,105.4,106.19,88475,{"timestamp":249,"open":246,"high":250,"low":251,"close":252,"volume":253},"2025-10-08T00:00:00",106.67,105.98,106.14,72003,{"timestamp":255,"open":256,"high":257,"low":243,"close":243,"volume":258},"2025-10-09T00:00:00",106.47,106.56,89352,{"timestamp":260,"open":192,"high":261,"low":194,"close":262,"volume":263},"2025-10-12T00:00:00",106.37,105.97,101287,{"timestamp":265,"open":225,"high":238,"low":266,"close":218,"volume":267},"2025-10-13T00:00:00",105.69,85601,{"timestamp":269,"open":226,"high":270,"low":271,"close":270,"volume":272},"2025-10-14T00:00:00",106.9,105.76,109575,{"timestamp":274,"open":270,"high":275,"low":276,"close":226,"volume":277},"2025-10-15T00:00:00",107.48,105.94,109279,{"timestamp":279,"open":250,"high":280,"low":276,"close":281,"volume":282},"2025-10-16T00:00:00",106.94,106.17,82797,{"timestamp":284,"open":285,"high":285,"low":286,"close":287,"volume":288},"2025-10-19T00:00:00",106.08,104.02,104.4,121013,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-10-20T00:00:00",104.7,105.09,104.53,104.54,72642,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-10-21T00:00:00",104.9,104.99,104.16,104.5,129325,{"timestamp":304,"open":305,"high":306,"low":307,"close":306,"volume":308},"2025-10-22T00:00:00",104.8,104.95,104.38,72097,{"timestamp":310,"open":311,"high":312,"low":313,"close":301,"volume":314},"2025-10-23T00:00:00",105,105.31,104.39,108971,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-10-26T00:00:00",104.69,105.37,104.59,105.28,93579,{"timestamp":323,"open":320,"high":217,"low":324,"close":325,"volume":326},"2025-10-27T00:00:00",104.6,104.88,81902,{"timestamp":328,"open":329,"high":330,"low":331,"close":320,"volume":332},"2025-10-29T00:00:00",105.78,105.84,105.12,72551,{"timestamp":334,"open":218,"high":335,"low":220,"close":336,"volume":337},"2025-10-30T00:00:00",105.93,105.25,121485,{"timestamp":339,"open":218,"high":340,"low":341,"close":342,"volume":343},"2025-11-02T00:00:00",106.23,105.03,105.96,107314,{"timestamp":345,"open":199,"high":346,"low":193,"close":347,"volume":348},"2025-11-03T00:00:00",107.06,106.48,115541,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-04T00:00:00",106.59,106.97,106.01,106.7,88484,{"timestamp":357,"open":354,"high":358,"low":359,"close":360,"volume":361},"2025-11-05T00:00:00",106.98,106.5,106.85,73041,{"timestamp":363,"open":354,"high":364,"low":365,"close":366,"volume":367},"2025-11-06T00:00:00",107.1,106.21,106.72,89832,{"timestamp":369,"open":370,"high":270,"low":371,"close":372,"volume":373},"2025-11-09T00:00:00",106.89,105.58,106.45,159543,{"timestamp":375,"open":359,"high":376,"low":244,"close":377,"volume":378},"2025-11-10T00:00:00",107.07,106.82,89156,{"timestamp":380,"open":381,"high":382,"low":381,"close":383,"volume":384},"2025-11-11T00:00:00",106.61,107.4,106.91,103381,{"timestamp":386,"open":387,"high":388,"low":389,"close":365,"volume":390},"2025-11-12T00:00:00",107.2,107.3,106.18,129278,{"timestamp":392,"open":199,"high":393,"low":244,"close":393,"volume":394},"2025-11-13T00:00:00",106.92,111023,{"timestamp":396,"open":397,"high":388,"low":270,"close":398,"volume":399},"2025-11-16T00:00:00",107.05,107.24,104759,{"timestamp":154,"open":401,"high":401,"low":402,"close":256,"volume":403},106.49,105.9,433131,{"timestamp":405,"open":237,"high":256,"low":330,"close":226,"volume":406},"2025-11-18T00:00:00",84466,{"timestamp":408,"open":225,"high":409,"low":217,"close":410,"volume":411},"2025-11-20T00:00:00",106.28,106.2,141600,{"timestamp":413,"open":285,"high":389,"low":414,"close":237,"volume":415},"2025-11-23T00:00:00",105.8,104477,{"timestamp":417,"open":418,"high":256,"low":212,"close":419,"volume":420},"2025-11-24T00:00:00",106.09,106.33,228238,{"timestamp":155,"open":256,"high":347,"low":212,"close":226,"volume":422},107604,{"timestamp":424,"open":340,"high":425,"low":226,"close":426,"volume":427},"2025-11-26T00:00:00",106.36,106.12,146818,{"timestamp":429,"open":430,"high":431,"low":410,"close":432,"volume":433},"2025-11-27T00:00:00",106.39,107.16,107,118792,{"timestamp":435,"open":436,"high":437,"low":351,"close":438,"volume":439},"2025-11-30T00:00:00",107.25,107.93,107.26,251473,{"timestamp":441,"open":442,"high":443,"low":444,"close":388,"volume":445},"2025-12-01T00:00:00",107.5,107.92,107.29,97359,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2025-12-02T00:00:00",107.88,108.1,107.21,107.32,94269,{"timestamp":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2025-12-03T00:00:00",107.55,107.99,107.44,107.6,85482,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-12-04T00:00:00",107.89,108.2,106.38,107.17,359031,{"timestamp":468,"open":469,"high":470,"low":358,"close":471,"volume":472},"2025-12-07T00:00:00",107.51,107.7,107.18,108668,{"timestamp":474,"open":475,"high":275,"low":430,"close":358,"volume":476},"2025-12-08T00:00:00",107.23,151228,{"timestamp":478,"open":479,"high":479,"low":480,"close":481,"volume":482},"2025-12-09T00:00:00",107.27,106.62,107.09,97959,{"timestamp":484,"open":387,"high":436,"low":381,"close":485,"volume":486},"2025-12-10T00:00:00",106.75,110920,{"timestamp":488,"open":489,"high":490,"low":250,"close":481,"volume":491},"2025-12-11T00:00:00",106.96,107.35,480413,{"timestamp":493,"open":438,"high":494,"low":383,"close":495,"volume":496},"2025-12-14T00:00:00",107.74,107.47,156518,{"timestamp":498,"open":499,"high":499,"low":500,"close":475,"volume":501},"2025-12-15T00:00:00",107.56,106.93,112577,{"timestamp":157,"open":351,"high":352,"low":503,"close":372,"volume":504},105.7,163629,{"timestamp":506,"open":425,"high":507,"low":508,"close":507,"volume":509},"2025-12-17T00:00:00",106.8,105.82,131580,{"timestamp":511,"open":512,"high":513,"low":480,"close":275,"volume":514},"2025-12-18T00:00:00",106.86,107.75,132583,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2025-12-21T00:00:00",108.28,108.49,107.84,108.09,125875,{"timestamp":523,"open":524,"high":525,"low":526,"close":525,"volume":527},"2025-12-22T00:00:00",108.41,108.8,108.14,131435,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2025-12-25T00:00:00",109,109.98,108.18,108.35,144307,{"timestamp":536,"open":537,"high":538,"low":519,"close":539,"volume":540},"2025-12-28T00:00:00",109.27,109.29,108.29,123622,{"timestamp":542,"open":543,"high":530,"low":544,"close":533,"volume":545},"2025-12-29T00:00:00",108.53,108.16,116599,{"timestamp":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-01-01T00:00:00",109.15,109.2,108.62,108.7,110451,{"timestamp":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2026-01-04T00:00:00",109.57,109.59,108.93,109.5,123648,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-01-05T00:00:00",109.45,109.55,109.14,109.49,92693,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-01-06T00:00:00",109.58,109.87,109.31,109.38,106215,{"timestamp":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2026-01-07T00:00:00",109.9,110.02,109.04,109.26,185932,{"timestamp":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2026-01-08T00:00:00",109.72,110,109.41,109.92,133261,{"timestamp":589,"open":590,"high":591,"low":592,"close":584,"volume":593},"2026-01-11T00:00:00",110.39,110.45,109.44,101436,{"timestamp":595,"open":596,"high":597,"low":598,"close":531,"volume":599},"2026-01-12T00:00:00",109.95,110.24,109.53,113484,{"timestamp":601,"open":602,"high":603,"low":584,"close":604,"volume":605},"2026-01-13T00:00:00",110.29,110.44,110.3,95028,{"timestamp":607,"open":608,"high":609,"low":604,"close":610,"volume":611},"2026-01-14T00:00:00",110.49,110.72,110.55,102334,{"timestamp":613,"open":614,"high":614,"low":577,"close":615,"volume":616},"2026-01-15T00:00:00",110.98,110.33,205467,{"timestamp":618,"open":619,"high":619,"low":620,"close":621,"volume":622},"2026-01-18T00:00:00",109.86,109.28,109.6,111643,{"timestamp":624,"open":621,"high":625,"low":626,"close":548,"volume":627},"2026-01-19T00:00:00",109.7,108.78,157443,{"timestamp":629,"open":630,"high":630,"low":631,"close":632,"volume":633},"2026-01-20T00:00:00",109.3,108.9,109.23,136133,{"timestamp":635,"open":636,"high":579,"low":637,"close":578,"volume":638},"2026-01-21T00:00:00",109.1,108.91,120684,{"timestamp":640,"open":549,"high":556,"low":641,"close":598,"volume":642},"2026-01-22T00:00:00",109.06,142241,{"timestamp":644,"open":621,"high":645,"low":564,"close":565,"volume":646},"2026-01-25T00:00:00",109.76,156705,{"timestamp":648,"open":558,"high":576,"low":562,"close":649,"volume":650},"2026-01-26T00:00:00",109.67,149447,{"timestamp":652,"open":653,"high":654,"low":655,"close":654,"volume":656},"2026-01-27T00:00:00",109.56,109.75,109.33,150572,{"timestamp":658,"open":659,"high":660,"low":661,"close":660,"volume":662},"2026-01-28T00:00:00",109.71,110.31,109.32,141902,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-01-29T00:00:00",110.19,110.65,109.94,110.5,57276,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-02-01T00:00:00",110.76,111.11,110.58,110.91,154155,{"timestamp":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-02-02T00:00:00",110.94,111.06,110.42,110.8,129410,{"timestamp":685,"open":686,"high":687,"low":674,"close":672,"volume":688},"2026-02-03T00:00:00",110.75,110.88,124152,{"timestamp":690,"open":691,"high":687,"low":692,"close":693,"volume":694},"2026-02-04T00:00:00",110.79,110.25,110.64,87060,{"timestamp":696,"open":697,"high":698,"low":699,"close":668,"volume":700},"2026-02-05T00:00:00",110.77,110.84,110.26,126244,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-02-08T00:00:00",110.69,110.7,110.2,110.35,135398,{"timestamp":709,"open":710,"high":666,"low":711,"close":712,"volume":713},"2026-02-09T00:00:00",110.56,110.1,110.38,852498,{"timestamp":715,"open":716,"high":610,"low":717,"close":615,"volume":718},"2026-02-10T00:00:00",110.53,110.28,186908,{"timestamp":720,"open":610,"high":609,"low":721,"close":703,"volume":722},"2026-02-11T00:00:00",110.32,153845,{"timestamp":724,"open":610,"high":725,"low":726,"close":727,"volume":728},"2026-02-12T00:00:00",111.1,110.41,111,231937,{"timestamp":730,"open":727,"high":731,"low":686,"close":731,"volume":732},"2026-02-17T00:00:00",111.48,144485,{"timestamp":163,"open":734,"high":735,"low":668,"close":736,"volume":737},110.85,111.35,111.34,156900,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-02-19T00:00:00",111.49,111.64,110.92,111.24,124430,{"timestamp":746,"open":747,"high":748,"low":749,"close":748,"volume":750},"2026-02-22T00:00:00",111.71,111.95,111.45,192207,{"timestamp":752,"open":753,"high":754,"low":742,"close":755,"volume":756},"2026-02-23T00:00:00",112.09,112.2,111.4,243552,{"timestamp":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2026-02-24T00:00:00",111.5,111.97,111.27,111.75,148917,{"timestamp":164,"open":765,"high":766,"low":767,"close":755,"volume":768},111.89,111.96,111.22,229964,{"timestamp":770,"open":771,"high":772,"low":773,"close":774,"volume":775},"2026-02-26T00:00:00",111.72,111.93,111.29,111.83,153600,{"timestamp":777,"open":760,"high":760,"low":778,"close":779,"volume":780},"2026-03-01T00:00:00",110.89,111.2,214884,{"timestamp":782,"open":783,"high":784,"low":785,"close":686,"volume":786},"2026-03-02T00:00:00",111.12,111.15,110.34,149940,{"timestamp":788,"open":682,"high":687,"low":789,"close":790,"volume":791},"2026-03-03T00:00:00",110.4,110.6,109388,{"timestamp":793,"open":668,"high":686,"low":604,"close":789,"volume":794},"2026-03-04T00:00:00",127956,{"timestamp":796,"open":797,"high":798,"low":799,"close":789,"volume":800},"2026-03-05T00:00:00",110.51,110.68,110.27,160507,{"timestamp":802,"open":798,"high":798,"low":803,"close":804,"volume":805},"2026-03-08T00:00:00",110.13,110.15,211733,{"timestamp":807,"open":785,"high":785,"low":808,"close":583,"volume":809},"2026-03-09T00:00:00",109.42,168802,{"timestamp":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2026-03-10T00:00:00",109.96,110.14,109.61,109.66,103086,{"timestamp":818,"open":819,"high":716,"low":636,"close":572,"volume":820},"2026-03-11T00:00:00",110.17,146567,{"timestamp":822,"open":592,"high":604,"low":549,"close":630,"volume":823},"2026-03-12T00:00:00",208430,{"timestamp":825,"open":826,"high":597,"low":827,"close":576,"volume":828},"2026-03-15T00:00:00",109.89,109.34,144674,{"timestamp":830,"open":665,"high":665,"low":549,"close":549,"volume":831},"2026-03-16T00:00:00",123720,{"timestamp":833,"open":565,"high":565,"low":398,"close":463,"volume":834},"2026-03-17T00:00:00",259600,{"timestamp":166,"open":836,"high":837,"low":838,"close":839,"volume":840},107.04,108.25,106.29,108.17,137704,{"timestamp":842,"open":843,"high":844,"low":376,"close":845,"volume":846},"2026-03-19T00:00:00",108.51,109.07,107.08,204061,{"timestamp":848,"open":849,"high":850,"low":479,"close":851,"volume":852},"2026-03-22T00:00:00",108.63,109.19,108.72,158403,{"timestamp":854,"open":855,"high":856,"low":857,"close":458,"volume":858},"2026-03-23T00:00:00",108.71,108.96,107.28,194597,{"timestamp":860,"open":513,"high":861,"low":862,"close":863,"volume":864},"2026-03-24T00:00:00",108.55,107.68,107.71,166478,{"timestamp":167,"open":866,"high":867,"low":442,"close":458,"volume":868},108.13,108.24,135320,{"timestamp":870,"open":462,"high":866,"low":871,"close":872,"volume":873},"2026-03-26T00:00:00",107.43,108,144902,{"timestamp":875,"open":518,"high":876,"low":442,"close":442,"volume":877},"2026-03-29T00:00:00",108.5,152480,{"timestamp":879,"open":880,"high":861,"low":881,"close":520,"volume":882},"2026-03-30T00:00:00",107.8,107.78,98243,{"timestamp":884,"open":885,"high":886,"low":887,"close":636,"volume":888},"2026-03-31T00:00:00",108.26,109.24,108.21,167239,{"timestamp":890,"open":850,"high":621,"low":891,"close":630,"volume":892},"2026-04-01T00:00:00",108.64,114188,{"timestamp":894,"open":826,"high":895,"low":896,"close":897,"volume":898},"2026-04-05T00:00:00",110.16,109.11,109.51,143869,{"timestamp":900,"open":901,"high":625,"low":902,"close":903,"volume":904},"2026-04-06T00:00:00",109.62,108.66,108.97,160228,{"timestamp":906,"open":907,"high":908,"low":549,"close":654,"volume":909},"2026-04-07T00:00:00",109.4,109.82,116966,{"timestamp":911,"open":912,"high":913,"low":912,"close":913,"volume":914},"2026-04-08T00:00:00",109.8,110.47,92391,{"timestamp":916,"open":913,"high":917,"low":591,"close":918,"volume":919},"2026-04-09T00:00:00",111.6,111.53,125046,{"timestamp":921,"open":922,"high":923,"low":727,"close":771,"volume":924},"2026-04-12T00:00:00",111.54,111.8,119366,{"timestamp":926,"open":740,"high":927,"low":928,"close":929,"volume":930},"2026-04-13T00:00:00",111.7,111.07,111.09,157524,{"timestamp":932,"open":933,"high":934,"low":935,"close":935,"volume":936},"2026-04-14T00:00:00",111.32,111.68,110.52,142475,{"timestamp":938,"open":761,"high":917,"low":784,"close":917,"volume":939},"2026-04-15T00:00:00",83734,{"timestamp":169,"open":727,"high":735,"low":912,"close":725,"volume":941},113975,{"timestamp":943,"open":725,"high":783,"low":681,"close":682,"volume":944},"2026-04-19T00:00:00",109074,{"timestamp":946,"open":727,"high":727,"low":584,"close":699,"volume":947},"2026-04-21T00:00:00",112713,{"timestamp":949,"open":681,"high":950,"low":699,"close":699,"volume":951},"2026-04-22T00:00:00",110.78,99688,{"timestamp":953,"open":954,"high":727,"low":615,"close":682,"volume":955},"2026-04-23T00:00:00",110.67,104982,{"timestamp":957,"open":784,"high":958,"low":721,"close":615,"volume":959},"2026-04-26T00:00:00",111.25,114309,{"timestamp":961,"open":935,"high":698,"low":895,"close":686,"volume":962},"2026-04-27T00:00:00",94059,{"timestamp":964,"open":697,"high":965,"low":602,"close":681,"volume":966},"2026-04-28T00:00:00",110.87,95645,{"timestamp":968,"open":698,"high":969,"low":970,"close":971,"volume":972},"2026-04-29T00:00:00",111.79,110.62,111.26,155445,{"timestamp":974,"open":975,"high":976,"low":668,"close":779,"volume":977},"2026-05-03T00:00:00",111.77,111.84,144607,{"timestamp":979,"open":980,"high":740,"low":981,"close":755,"volume":982},"2026-05-04T00:00:00",111.33,110.63,117629,{"timestamp":984,"open":985,"high":773,"low":682,"close":986,"volume":987},"2026-05-05T00:00:00",111.28,111.05,135542,{"timestamp":989,"open":725,"high":784,"low":674,"close":674,"volume":990},"2026-05-06T00:00:00",238562,{"timestamp":992,"open":965,"high":614,"low":993,"close":994,"volume":995},"2026-05-07T00:00:00",108.92,109.73,265480,{"timestamp":997,"open":665,"high":604,"low":207,"close":998,"volume":999},"2026-05-10T00:00:00",106.26,559677,{"timestamp":1001,"open":450,"high":1002,"low":485,"close":1002,"volume":1003},"2026-05-11T00:00:00",108.05,269295,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-05-12T00:00:00",108.4,108.89,107.01,107.19,176552,{"timestamp":1012,"open":1013,"high":1014,"low":388,"close":1015,"volume":1016},"2026-05-13T00:00:00",107.53,109.09,108.73,120203,{"timestamp":1018,"open":1014,"high":1019,"low":849,"close":912,"volume":1020},"2026-05-14T00:00:00",109.97,139008,{"timestamp":1022,"open":699,"high":602,"low":626,"close":530,"volume":1023},"2026-05-17T00:00:00",183041,{"timestamp":172,"open":519,"high":872,"low":199,"close":257,"volume":1025},177470,{"timestamp":1027,"open":393,"high":1009,"low":401,"close":360,"volume":1028},"2026-05-19T00:00:00",175730,{"timestamp":1030,"open":845,"high":388,"low":250,"close":397,"volume":1031},"2026-05-20T00:00:00",128476,{"timestamp":1033,"open":1034,"high":1035,"low":1036,"close":432,"volume":1037},"2026-05-21T00:00:00",107.38,107.39,106.84,119544,{"timestamp":1039,"open":438,"high":1040,"low":270,"close":397,"volume":1041},"2026-05-24T00:00:00",107.46,151774,{"timestamp":173,"open":397,"high":436,"low":226,"close":1043,"volume":1044},106.55,147723,{"timestamp":1046,"open":360,"high":1047,"low":199,"close":1048,"volume":1049},"2026-05-26T00:00:00",107.13,106.69,117770,{"timestamp":1051,"open":280,"high":1008,"low":1052,"close":377,"volume":1053},"2026-05-27T00:00:00",106.22,118467,{"timestamp":1055,"open":489,"high":465,"low":354,"close":432,"volume":1056},"2026-05-28T00:00:00",178099,{"timestamp":1058,"open":471,"high":1059,"low":1060,"close":1061,"volume":1062},"2026-05-31T00:00:00",107.33,106.27,106.42,193434,{"timestamp":1064,"open":512,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-06-01T00:00:00",107.37,106.51,106.57,145277,{"timestamp":1070,"open":1071,"high":231,"low":226,"close":226,"volume":1072},"2026-06-02T00:00:00",106.63,240940,{"timestamp":1074,"open":430,"high":270,"low":1075,"close":199,"volume":1076},"2026-06-04T00:00:00",105.63,162784,{"timestamp":1078,"open":1079,"high":1079,"low":194,"close":503,"volume":1080},"2026-06-07T00:00:00",106.6,172526,{"timestamp":1082,"open":226,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-06-08T00:00:00",106.65,104.98,105.44,147720,{"timestamp":1088,"open":1089,"high":1090,"low":1091,"close":1092,"volume":1093},"2026-06-09T00:00:00",105.56,105.64,104.03,104.15,181618,{"timestamp":1095,"open":307,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-06-10T00:00:00",104.47,104,104.3,177610,{"timestamp":1101,"open":301,"high":1102,"low":1103,"close":1104,"volume":1105},"2026-06-11T00:00:00",104.78,104.26,104.49,140577,{"timestamp":1107,"open":311,"high":232,"low":1108,"close":1109,"volume":1110},"2026-06-14T00:00:00",104.61,105.41,149374,{"timestamp":1112,"open":232,"high":1075,"low":1113,"close":1114,"volume":1115},"2026-06-15T00:00:00",104.92,105.07,140164,{"timestamp":1117,"open":1118,"high":1090,"low":331,"close":312,"volume":1119},"2026-06-16T00:00:00",105.35,96044,{"timestamp":1121,"open":208,"high":192,"low":311,"close":1122,"volume":1123},"2026-06-17T00:00:00",105.29,102613,{"timestamp":175,"open":1125,"high":1125,"low":1126,"close":1126,"volume":1127},104.58,103.01,228716,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-06-21T00:00:00",103.93,104.11,103.5,103.99,138184,{"timestamp":1136,"open":1137,"high":1131,"low":1138,"close":1139,"volume":1140},"2026-06-22T00:00:00",104.01,103.56,103.98,100209,{"timestamp":1142,"open":1143,"high":1143,"low":1144,"close":1126,"volume":1145},"2026-06-23T00:00:00",103.97,102.9,141343,{"timestamp":1147,"open":1148,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-06-24T00:00:00",103.39,103.4,102.76,102.99,126643,{"timestamp":176,"open":1154,"high":1143,"low":1155,"close":1143,"volume":1156},103.04,102.92,124312,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-06-28T00:00:00",104.22,104.25,103.85,104.13,117082,{"timestamp":1165,"open":1166,"high":1167,"low":1162,"close":1096,"volume":1168},"2026-06-29T00:00:00",104.35,104.85,169189,{"timestamp":1170,"open":1167,"high":1171,"low":1096,"close":1096,"volume":1172},"2026-06-30T00:00:00",105.19,143434,{"timestamp":1174,"open":311,"high":232,"low":1102,"close":1175,"volume":1176},"2026-07-01T00:00:00",105.39,115842,{"timestamp":1178,"open":232,"high":1179,"low":1175,"close":243,"volume":1180},"2026-07-02T00:00:00",105.92,132789,{"timestamp":1182,"open":1179,"high":1179,"low":1183,"close":305,"volume":1184},"2026-07-05T00:00:00",104.79,128208,{"timestamp":1186,"open":232,"high":1187,"low":305,"close":1188,"volume":1189},"2026-07-06T00:00:00",105.6,105.23,114906,{"timestamp":1191,"open":336,"high":312,"low":1192,"close":336,"volume":1193},"2026-07-07T00:00:00",104.83,106862,{"timestamp":1195,"open":243,"high":243,"low":311,"close":1196,"volume":1197},"2026-07-08T00:00:00",105.47,77425,{"timestamp":1199,"open":233,"high":425,"low":336,"close":1200,"volume":1201},"2026-07-09T00:00:00",106.13,121312,{"timestamp":1203,"open":1079,"high":1079,"low":1204,"close":193,"volume":1205},"2026-07-12T00:00:00",105.61,122571,{"timestamp":1207,"open":419,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-07-13T00:00:00",106.64,106.16,106.54,112477,{"timestamp":1213,"open":1214,"high":280,"low":1052,"close":381,"volume":1215},"2026-07-14T00:00:00",106.66,129716,{"timestamp":1217,"open":1218,"high":358,"low":480,"close":270,"volume":1219},"2026-07-15T00:00:00",106.76,107497,{"timestamp":1221,"open":1222,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-07-16T00:00:00",106.95,107.15,106.78,106.87,111977,{"timestamp":1228,"open":464,"high":464,"low":1229,"close":1118,"volume":1230},"2026-07-19T00:00:00",105.15,151217,{"timestamp":1232,"open":218,"high":218,"low":1233,"close":301,"volume":1234},"2026-07-20T00:00:00",104.12,182688,{"timestamp":1236,"open":1192,"high":1237,"low":1097,"close":1125,"volume":1238},"2026-07-21T00:00:00",104.84,128129,{"timestamp":1240,"open":1241,"high":1102,"low":1242,"close":1159,"volume":1243},"2026-07-22T00:00:00",104.63,104.2,102009,{"timestamp":1245,"open":1125,"high":1237,"low":1103,"close":291,"volume":1246},"2026-07-23T00:00:00",142624,{"timestamp":1248,"open":1249,"high":1249,"low":286,"close":1096,"volume":1250},"2026-07-26T00:00:00",105.05,120108,{"timestamp":1252,"open":1253,"high":325,"low":1092,"close":287,"volume":1254},"2026-07-27T00:00:00",104.56,102833,{"timestamp":1256,"open":301,"high":1249,"low":1257,"close":1237,"volume":1258},"2026-07-28T00:00:00",104.24,92857,{"timestamp":1260,"open":1192,"high":311,"low":1261,"close":1102,"volume":1262},"2026-07-29T00:00:00",104.17,101216,{"timestamp":1264,"open":1265,"high":1266,"low":1104,"close":1102,"volume":1267},"2026-07-30T00:00:00",104.89,105.45,122423,{"timestamp":1269,"open":245,"high":1187,"low":293,"close":320,"volume":1270},"2026-08-02T00:00:00",138771,{"timestamp":1272,"open":320,"high":1122,"low":1273,"close":1242,"volume":1274},"2026-08-03T00:00:00",104.19,129565,{"timestamp":1276,"open":1277,"high":1113,"low":1278,"close":287,"volume":1279},"2026-08-04T00:00:00",104.33,103.81,113792,{"timestamp":1281,"open":1282,"high":1183,"low":1159,"close":287,"volume":1283},"2026-08-05T00:00:00",104.41,114953,{"timestamp":1285,"open":1286,"high":325,"low":1277,"close":200,"volume":1287},"2026-08-06T00:00:00",104.48,86285,{"timestamp":1289,"open":1183,"high":1183,"low":1290,"close":1291,"volume":1292},"2026-08-09T00:00:00",103.53,103.62,146595,{"timestamp":1294,"open":1133,"high":1133,"low":1295,"close":1296,"volume":1297},"2026-08-10T00:00:00",103.3,103.61,125387,{"timestamp":1299,"open":1300,"high":1161,"low":1301,"close":1302,"volume":1303},"2026-08-11T00:00:00",103.78,102.64,103.11,169205,{"timestamp":1305,"open":1306,"high":1307,"low":1308,"close":1309,"volume":1310},"2026-08-12T00:00:00",103.2,103.47,102.15,102.72,129856,{"timestamp":1312,"open":1313,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-08-13T00:00:00",102.84,103.25,100.97,101.25,204640,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-08-16T00:00:00",101.51,101.9,99.61,100.84,231542,{"timestamp":1326,"open":1327,"high":1316,"low":1328,"close":1329,"volume":1330},"2026-08-17T00:00:00",101.08,100.16,100.99,160476,{"timestamp":181,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},100.3,100.85,98.2,98.24,820443,{"timestamp":1338,"open":1339,"high":1339,"low":1340,"close":1341,"volume":1342},"2026-08-19T00:00:00",98.48,96.97,97.89,381306,{"timestamp":1344,"open":1345,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-08-20T00:00:00",98.15,99.13,97.91,98.4,209132,{"timestamp":1351,"open":1352,"high":1346,"low":1341,"close":1353,"volume":1354},"2026-08-23T00:00:00",98.7,98,179490,{"timestamp":1356,"open":1353,"high":1357,"low":1358,"close":1359,"volume":1360},"2026-08-24T00:00:00",99.15,97.72,98.99,187477,{"timestamp":182,"open":1362,"high":1363,"low":1364,"close":1365,"volume":1366},99.2,99.53,98.68,99,165526,{"timestamp":1368,"open":1365,"high":1369,"low":1370,"close":1369,"volume":1371},"2026-08-26T00:00:00",99.9,98.9,143402,{"timestamp":1373,"open":1374,"high":1375,"low":1376,"close":1369,"volume":1377},"2026-08-27T00:00:00",100.19,100.47,99.52,167064,{"timestamp":1379,"open":1380,"high":1381,"low":1382,"close":1383,"volume":1384},"2026-08-30T00:00:00",100.89,101.85,100.02,101.81,180789,{"timestamp":1386,"open":1387,"high":1388,"low":1381,"close":1389,"volume":1390},"2026-08-31T00:00:00",101.95,102.51,102.5,121453,{"timestamp":1392,"open":1393,"high":1394,"low":1395,"close":1396,"volume":1397},"2026-09-01T00:00:00",102.4,103.03,101.34,101.8,175435,{"timestamp":1399,"open":1400,"high":1148,"low":1401,"close":1148,"volume":1402},"2026-09-02T00:00:00",102.42,102,119227,{"timestamp":1404,"open":1133,"high":1405,"low":1138,"close":1091,"volume":1406},"2026-09-03T00:00:00",104.09,110743,{"timestamp":1408,"open":1242,"high":324,"low":1306,"close":1409,"volume":1410},"2026-09-07T00:00:00",103.6,179159,{"timestamp":1412,"open":1413,"high":1413,"low":1414,"close":1415,"volume":1416},"2026-09-08T00:00:00",103.74,102.52,102.6,132107,{"timestamp":1418,"open":1419,"high":1420,"low":1421,"close":1422,"volume":1423},"2026-09-09T00:00:00",102.8,103.91,102.62,103.45,111114,{"timestamp":1425,"open":1426,"high":1426,"low":1414,"close":1427,"volume":1428},"2026-09-10T00:00:00",103.79,102.65,134279,{"timestamp":1430,"open":1431,"high":1295,"low":1432,"close":1433,"volume":1434},"2026-09-13T00:00:00",102.98,100.08,100.6,392037,{"timestamp":1436,"open":1329,"high":1437,"low":1332,"close":1438,"volume":1439},"2026-09-14T00:00:00",101.69,101.2,155113,{"timestamp":1441,"open":1442,"high":1443,"low":1316,"close":1444,"volume":1445},"2026-09-15T00:00:00",101.41,101.89,101.48,111918,{"timestamp":1447,"open":1448,"high":1401,"low":1449,"close":1450,"volume":1451},"2026-09-16T00:00:00",101.88,101,101.4,173290,{"timestamp":1453,"open":1454,"high":1455,"low":1353,"close":1353,"volume":1456},"2026-09-17T00:00:00",101.45,101.99,656479,{"timestamp":1458,"open":1459,"high":1460,"low":1461,"close":1462,"volume":1463},"2026-09-20T00:00:00",98.26,98.58,97.52,98.08,278794,{"timestamp":1465,"open":1466,"high":1467,"low":1468,"close":1469,"volume":1470},"2026-09-21T00:00:00",98.35,98.5,97.9,98.01,189536,{"timestamp":1472,"open":1473,"high":1474,"low":1475,"close":1476,"volume":1477},"2026-09-22T00:00:00",98.03,98.39,97.93,98.19,334495,{"timestamp":1479,"open":1476,"high":1466,"low":1480,"close":1481,"volume":1482},"2026-09-23T00:00:00",97.43,97.7,194333,[]]