[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGM-LzQMO5lredY6Bjzqz88S3MyGVrzrucGlpxqfQirA":3,"$f4Bk8dlKvdt0wN0p0sKpr98nZpbWi7ZV7bQmOeKeeTjw":25,"$fXBKrTqJVpQza8EqL3mgUmvVoyEtKGZS4PphqDouwo3o":184},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"XPSF11","xpsf11","fii","XP Selection Fundo De Fundos Investimento Imobiliario FII","FII XP Selec","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},6.39,-0.01,-0.1563,"BRL","2026-09-25T18:38:15Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":181,"success":182,"errors":183,"limitReached":181},[27,34,38,41,44,48,51,54,57,60,64,67,70,73,76,79,82,85,88,91,94,97,101,104,107,110,113,116,119,123,126,129,132,135,138,142,145,148,151,154,157,160,163,166,169,172,175,178],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.076,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.077,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.075,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},0.08,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.07,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.06,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.065,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":185,"totalItens":181,"success":182,"errors":1023,"limitReached":181},[186,193,198,203,207,213,217,221,225,228,232,236,240,243,246,251,255,259,263,267,270,273,276,279,282,286,289,292,295,298,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,392,398,403,409,414,419,424,428,432,435,438,443,446,450,455,462,464,468,471,475,478,481,484,487,490,493,496,499,502,508,511,515,519,522,525,529,533,537,540,543,547,550,556,560,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,623,626,629,632,635,638,641,644,647,650,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,704,708,711,714,718,723,727,730,733,737,740,743,746,749,752,755,758,761,765,768,771,774,777,779,782,785,788,791,794,797,800,803,806,809,811,814,817,820,823,826,829,832,835,838,840,843,846,849,852,855,859,863,866,869,872,875,879,884,889,894,899,903,908,913,916,921,926,930,936,940,945,949,952,956,960,963,967,970,972,975,978,981,984,987,991,994,997,1000,1002,1005,1008,1011,1014,1017,1020],{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-25T00:00:00",6.2,6.26,6.17,6.24,31447,{"timestamp":194,"open":191,"high":195,"low":196,"close":195,"volume":197},"2025-09-28T00:00:00",6.37,6.15,218320,{"timestamp":199,"open":195,"high":200,"low":191,"close":201,"volume":202},"2025-09-29T00:00:00",6.38,6.28,384735,{"timestamp":146,"open":204,"high":189,"low":190,"close":205,"volume":206},6.21,6.22,73049,{"timestamp":208,"open":209,"high":210,"low":211,"close":189,"volume":212},"2025-10-01T00:00:00",6.25,6.27,6.12,75276,{"timestamp":214,"open":191,"high":215,"low":190,"close":204,"volume":216},"2025-10-02T00:00:00",6.4,322730,{"timestamp":218,"open":204,"high":219,"low":204,"close":210,"volume":220},"2025-10-05T00:00:00",6.36,89522,{"timestamp":222,"open":223,"high":223,"low":191,"close":210,"volume":224},"2025-10-06T00:00:00",6.34,28624,{"timestamp":226,"open":210,"high":201,"low":205,"close":205,"volume":227},"2025-10-07T00:00:00",47425,{"timestamp":229,"open":205,"high":230,"low":205,"close":191,"volume":231},"2025-10-08T00:00:00",6.3,35508,{"timestamp":233,"open":205,"high":189,"low":234,"close":191,"volume":235},"2025-10-09T00:00:00",6.19,55987,{"timestamp":237,"open":191,"high":189,"low":190,"close":238,"volume":239},"2025-10-12T00:00:00",6.18,40296,{"timestamp":241,"open":234,"high":205,"low":238,"close":188,"volume":242},"2025-10-13T00:00:00",26943,{"timestamp":147,"open":234,"high":244,"low":238,"close":209,"volume":245},6.29,61111,{"timestamp":247,"open":189,"high":210,"low":248,"close":249,"volume":250},"2025-10-15T00:00:00",6.14,6.16,103273,{"timestamp":252,"open":238,"high":205,"low":253,"close":248,"volume":254},"2025-10-16T00:00:00",6.09,67807,{"timestamp":256,"open":249,"high":238,"low":257,"close":257,"volume":258},"2025-10-19T00:00:00",6.13,41244,{"timestamp":260,"open":261,"high":209,"low":261,"close":188,"volume":262},"2025-10-20T00:00:00",6.1,190199,{"timestamp":264,"open":265,"high":195,"low":190,"close":265,"volume":266},"2025-10-21T00:00:00",6.23,297800,{"timestamp":268,"open":204,"high":189,"low":190,"close":190,"volume":269},"2025-10-22T00:00:00",35237,{"timestamp":271,"open":190,"high":230,"low":190,"close":204,"volume":272},"2025-10-23T00:00:00",58861,{"timestamp":274,"open":238,"high":191,"low":249,"close":249,"volume":275},"2025-10-26T00:00:00",89460,{"timestamp":277,"open":257,"high":205,"low":257,"close":188,"volume":278},"2025-10-27T00:00:00",44569,{"timestamp":280,"open":265,"high":244,"low":265,"close":191,"volume":281},"2025-10-29T00:00:00",42893,{"timestamp":283,"open":230,"high":223,"low":209,"close":284,"volume":285},"2025-10-30T00:00:00",6.32,73464,{"timestamp":287,"open":209,"high":12,"low":234,"close":210,"volume":288},"2025-11-02T00:00:00",204839,{"timestamp":290,"open":210,"high":244,"low":205,"close":209,"volume":291},"2025-11-03T00:00:00",39384,{"timestamp":293,"open":244,"high":244,"low":204,"close":204,"volume":294},"2025-11-04T00:00:00",72221,{"timestamp":296,"open":204,"high":284,"low":204,"close":244,"volume":297},"2025-11-05T00:00:00",115432,{"timestamp":299,"open":284,"high":284,"low":191,"close":300,"volume":301},"2025-11-06T00:00:00",6.31,50910,{"timestamp":303,"open":244,"high":230,"low":209,"close":189,"volume":304},"2025-11-09T00:00:00",49030,{"timestamp":306,"open":189,"high":201,"low":209,"close":201,"volume":307},"2025-11-10T00:00:00",58775,{"timestamp":309,"open":201,"high":230,"low":191,"close":189,"volume":310},"2025-11-11T00:00:00",70177,{"timestamp":312,"open":191,"high":201,"low":265,"close":209,"volume":313},"2025-11-12T00:00:00",34661,{"timestamp":315,"open":210,"high":244,"low":265,"close":244,"volume":316},"2025-11-13T00:00:00",42884,{"timestamp":318,"open":244,"high":223,"low":209,"close":244,"volume":319},"2025-11-16T00:00:00",77414,{"timestamp":321,"open":210,"high":223,"low":210,"close":201,"volume":322},"2025-11-17T00:00:00",37404,{"timestamp":324,"open":300,"high":284,"low":265,"close":191,"volume":325},"2025-11-18T00:00:00",53398,{"timestamp":327,"open":244,"high":244,"low":265,"close":209,"volume":328},"2025-11-20T00:00:00",34702,{"timestamp":330,"open":191,"high":201,"low":204,"close":191,"volume":331},"2025-11-23T00:00:00",87341,{"timestamp":333,"open":209,"high":201,"low":204,"close":265,"volume":334},"2025-11-24T00:00:00",61769,{"timestamp":336,"open":265,"high":209,"low":204,"close":205,"volume":337},"2025-11-25T00:00:00",53640,{"timestamp":339,"open":205,"high":209,"low":204,"close":209,"volume":340},"2025-11-26T00:00:00",123674,{"timestamp":342,"open":209,"high":300,"low":205,"close":244,"volume":343},"2025-11-27T00:00:00",59631,{"timestamp":345,"open":191,"high":210,"low":188,"close":210,"volume":346},"2025-11-30T00:00:00",81399,{"timestamp":348,"open":210,"high":210,"low":265,"close":209,"volume":349},"2025-12-01T00:00:00",87948,{"timestamp":351,"open":209,"high":209,"low":265,"close":209,"volume":352},"2025-12-02T00:00:00",55082,{"timestamp":354,"open":209,"high":189,"low":265,"close":191,"volume":355},"2025-12-03T00:00:00",53218,{"timestamp":357,"open":210,"high":284,"low":191,"close":209,"volume":358},"2025-12-04T00:00:00",120952,{"timestamp":360,"open":244,"high":244,"low":238,"close":234,"volume":361},"2025-12-07T00:00:00",152103,{"timestamp":363,"open":265,"high":189,"low":249,"close":265,"volume":364},"2025-12-08T00:00:00",168288,{"timestamp":366,"open":201,"high":201,"low":205,"close":201,"volume":367},"2025-12-09T00:00:00",76460,{"timestamp":369,"open":210,"high":201,"low":191,"close":201,"volume":370},"2025-12-10T00:00:00",62267,{"timestamp":372,"open":210,"high":201,"low":265,"close":209,"volume":373},"2025-12-11T00:00:00",70082,{"timestamp":375,"open":209,"high":300,"low":191,"close":201,"volume":376},"2025-12-14T00:00:00",159115,{"timestamp":378,"open":244,"high":244,"low":191,"close":209,"volume":379},"2025-12-15T00:00:00",36019,{"timestamp":381,"open":210,"high":284,"low":265,"close":265,"volume":382},"2025-12-16T00:00:00",120207,{"timestamp":384,"open":265,"high":195,"low":265,"close":195,"volume":385},"2025-12-17T00:00:00",186965,{"timestamp":387,"open":388,"high":389,"low":230,"close":390,"volume":391},"2025-12-18T00:00:00",6.35,6.7,6.42,112127,{"timestamp":393,"open":394,"high":395,"low":215,"close":396,"volume":397},"2025-12-21T00:00:00",6.43,6.64,6.61,110841,{"timestamp":399,"open":396,"high":400,"low":401,"close":400,"volume":402},"2025-12-22T00:00:00",6.65,6.52,50783,{"timestamp":404,"open":405,"high":406,"low":407,"close":406,"volume":408},"2025-12-25T00:00:00",6.67,6.69,6.57,160179,{"timestamp":410,"open":406,"high":406,"low":411,"close":412,"volume":413},"2025-12-28T00:00:00",6.51,6.58,132111,{"timestamp":415,"open":416,"high":405,"low":417,"close":400,"volume":418},"2025-12-29T00:00:00",6.6,6.41,2596109,{"timestamp":420,"open":421,"high":421,"low":411,"close":422,"volume":423},"2026-01-01T00:00:00",6.59,6.53,46684,{"timestamp":425,"open":407,"high":407,"low":426,"close":411,"volume":427},"2026-01-04T00:00:00",6.48,50106,{"timestamp":429,"open":411,"high":430,"low":426,"close":430,"volume":431},"2026-01-05T00:00:00",6.68,2431136,{"timestamp":433,"open":389,"high":389,"low":407,"close":396,"volume":434},"2026-01-06T00:00:00",64462,{"timestamp":436,"open":395,"high":395,"low":412,"close":412,"volume":437},"2026-01-07T00:00:00",37340,{"timestamp":439,"open":412,"high":440,"low":441,"close":416,"volume":442},"2026-01-08T00:00:00",6.62,6.56,28141,{"timestamp":444,"open":416,"high":400,"low":441,"close":416,"volume":445},"2026-01-11T00:00:00",267683,{"timestamp":447,"open":448,"high":389,"low":421,"close":405,"volume":449},"2026-01-12T00:00:00",6.63,231713,{"timestamp":451,"open":400,"high":452,"low":400,"close":453,"volume":454},"2026-01-13T00:00:00",6.77,6.75,115675,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2026-01-14T00:00:00",6.73,6.76,6.71,6.74,49493,{"timestamp":156,"open":460,"high":460,"low":406,"close":389,"volume":463},213026,{"timestamp":465,"open":466,"high":460,"low":389,"close":459,"volume":467},"2026-01-18T00:00:00",6.72,40902,{"timestamp":469,"open":459,"high":466,"low":407,"close":412,"volume":470},"2026-01-19T00:00:00",307576,{"timestamp":472,"open":395,"high":473,"low":441,"close":440,"volume":474},"2026-01-20T00:00:00",6.66,311451,{"timestamp":476,"open":440,"high":389,"low":396,"close":400,"volume":477},"2026-01-21T00:00:00",137771,{"timestamp":479,"open":473,"high":389,"low":448,"close":389,"volume":480},"2026-01-22T00:00:00",87995,{"timestamp":482,"open":389,"high":389,"low":440,"close":400,"volume":483},"2026-01-25T00:00:00",250394,{"timestamp":485,"open":405,"high":457,"low":473,"close":430,"volume":486},"2026-01-26T00:00:00",114549,{"timestamp":488,"open":466,"high":466,"low":430,"close":389,"volume":489},"2026-01-27T00:00:00",136793,{"timestamp":491,"open":457,"high":457,"low":430,"close":459,"volume":492},"2026-01-28T00:00:00",190459,{"timestamp":494,"open":440,"high":395,"low":416,"close":416,"volume":495},"2026-02-01T00:00:00",45307,{"timestamp":497,"open":396,"high":473,"low":396,"close":395,"volume":498},"2026-02-02T00:00:00",123507,{"timestamp":500,"open":440,"high":400,"low":396,"close":448,"volume":501},"2026-02-03T00:00:00",149939,{"timestamp":503,"open":504,"high":505,"low":459,"close":506,"volume":507},"2026-02-05T00:00:00",6.78,6.82,6.81,145299,{"timestamp":509,"open":458,"high":505,"low":466,"close":504,"volume":510},"2026-02-08T00:00:00",101264,{"timestamp":512,"open":452,"high":505,"low":453,"close":513,"volume":514},"2026-02-09T00:00:00",6.8,131800,{"timestamp":516,"open":505,"high":517,"low":453,"close":453,"volume":518},"2026-02-10T00:00:00",6.84,60122,{"timestamp":520,"open":513,"high":506,"low":473,"close":466,"volume":521},"2026-02-11T00:00:00",103023,{"timestamp":523,"open":453,"high":506,"low":400,"close":513,"volume":524},"2026-02-12T00:00:00",85430,{"timestamp":526,"open":506,"high":506,"low":466,"close":527,"volume":528},"2026-02-17T00:00:00",6.79,85191,{"timestamp":530,"open":527,"high":517,"low":527,"close":531,"volume":532},"2026-02-18T00:00:00",6.83,55831,{"timestamp":534,"open":517,"high":535,"low":504,"close":506,"volume":536},"2026-02-19T00:00:00",6.85,81589,{"timestamp":538,"open":531,"high":535,"low":466,"close":457,"volume":539},"2026-02-22T00:00:00",259843,{"timestamp":541,"open":458,"high":517,"low":460,"close":513,"volume":542},"2026-02-23T00:00:00",226691,{"timestamp":544,"open":505,"high":545,"low":513,"close":535,"volume":546},"2026-02-24T00:00:00",6.9,64566,{"timestamp":548,"open":506,"high":545,"low":513,"close":545,"volume":549},"2026-02-25T00:00:00",55931,{"timestamp":551,"open":545,"high":552,"low":553,"close":554,"volume":555},"2026-02-26T00:00:00",6.99,6.88,6.92,81777,{"timestamp":557,"open":558,"high":558,"low":466,"close":513,"volume":559},"2026-03-01T00:00:00",6.91,65966,{"timestamp":561,"open":505,"high":562,"low":457,"close":527,"volume":563},"2026-03-02T00:00:00",6.86,133664,{"timestamp":565,"open":517,"high":517,"low":452,"close":452,"volume":566},"2026-03-03T00:00:00",28632,{"timestamp":568,"open":513,"high":535,"low":453,"close":452,"volume":569},"2026-03-04T00:00:00",85462,{"timestamp":571,"open":527,"high":517,"low":452,"close":506,"volume":572},"2026-03-05T00:00:00",49105,{"timestamp":574,"open":513,"high":513,"low":459,"close":458,"volume":575},"2026-03-08T00:00:00",71402,{"timestamp":577,"open":452,"high":527,"low":466,"close":453,"volume":578},"2026-03-09T00:00:00",30198,{"timestamp":580,"open":531,"high":531,"low":466,"close":466,"volume":581},"2026-03-10T00:00:00",34049,{"timestamp":583,"open":466,"high":527,"low":466,"close":460,"volume":584},"2026-03-11T00:00:00",66700,{"timestamp":586,"open":452,"high":513,"low":389,"close":466,"volume":587},"2026-03-12T00:00:00",58808,{"timestamp":589,"open":460,"high":527,"low":459,"close":460,"volume":590},"2026-03-15T00:00:00",62794,{"timestamp":592,"open":527,"high":527,"low":466,"close":460,"volume":593},"2026-03-16T00:00:00",53717,{"timestamp":595,"open":430,"high":457,"low":448,"close":389,"volume":596},"2026-03-18T00:00:00",39295,{"timestamp":598,"open":452,"high":452,"low":389,"close":453,"volume":599},"2026-03-19T00:00:00",25412,{"timestamp":601,"open":457,"high":458,"low":389,"close":458,"volume":602},"2026-03-22T00:00:00",39354,{"timestamp":604,"open":458,"high":504,"low":459,"close":459,"volume":605},"2026-03-23T00:00:00",27168,{"timestamp":607,"open":452,"high":506,"low":389,"close":453,"volume":608},"2026-03-24T00:00:00",66509,{"timestamp":610,"open":504,"high":535,"low":459,"close":459,"volume":611},"2026-03-25T00:00:00",51287,{"timestamp":613,"open":460,"high":458,"low":389,"close":460,"volume":614},"2026-03-26T00:00:00",37870,{"timestamp":616,"open":460,"high":531,"low":466,"close":506,"volume":617},"2026-03-29T00:00:00",122155,{"timestamp":619,"open":513,"high":517,"low":504,"close":513,"volume":620},"2026-03-30T00:00:00",42268,{"timestamp":164,"open":513,"high":513,"low":466,"close":466,"volume":622},45851,{"timestamp":624,"open":466,"high":504,"low":405,"close":453,"volume":625},"2026-04-01T00:00:00",50005,{"timestamp":627,"open":457,"high":506,"low":457,"close":458,"volume":628},"2026-04-05T00:00:00",65575,{"timestamp":630,"open":458,"high":504,"low":459,"close":466,"volume":631},"2026-04-06T00:00:00",44038,{"timestamp":633,"open":466,"high":453,"low":406,"close":460,"volume":634},"2026-04-07T00:00:00",58393,{"timestamp":636,"open":453,"high":453,"low":389,"close":460,"volume":637},"2026-04-08T00:00:00",44821,{"timestamp":639,"open":459,"high":452,"low":459,"close":458,"volume":640},"2026-04-09T00:00:00",64478,{"timestamp":642,"open":458,"high":452,"low":466,"close":457,"volume":643},"2026-04-12T00:00:00",35732,{"timestamp":645,"open":458,"high":458,"low":459,"close":460,"volume":646},"2026-04-13T00:00:00",70921,{"timestamp":648,"open":452,"high":527,"low":466,"close":460,"volume":649},"2026-04-14T00:00:00",33362,{"timestamp":165,"open":458,"high":504,"low":459,"close":460,"volume":651},54315,{"timestamp":653,"open":458,"high":452,"low":466,"close":458,"volume":654},"2026-04-16T00:00:00",63281,{"timestamp":656,"open":504,"high":513,"low":457,"close":453,"volume":657},"2026-04-19T00:00:00",86620,{"timestamp":659,"open":527,"high":527,"low":453,"close":504,"volume":660},"2026-04-21T00:00:00",51495,{"timestamp":662,"open":504,"high":527,"low":457,"close":457,"volume":663},"2026-04-22T00:00:00",35462,{"timestamp":665,"open":453,"high":527,"low":453,"close":504,"volume":666},"2026-04-23T00:00:00",38286,{"timestamp":668,"open":453,"high":527,"low":453,"close":453,"volume":669},"2026-04-26T00:00:00",32087,{"timestamp":671,"open":504,"high":504,"low":459,"close":466,"volume":672},"2026-04-27T00:00:00",74516,{"timestamp":674,"open":466,"high":458,"low":459,"close":453,"volume":675},"2026-04-28T00:00:00",49281,{"timestamp":677,"open":457,"high":527,"low":457,"close":504,"volume":678},"2026-04-29T00:00:00",38412,{"timestamp":680,"open":460,"high":460,"low":473,"close":406,"volume":681},"2026-05-03T00:00:00",100707,{"timestamp":683,"open":389,"high":457,"low":440,"close":400,"volume":684},"2026-05-04T00:00:00",78518,{"timestamp":686,"open":405,"high":430,"low":400,"close":400,"volume":687},"2026-05-05T00:00:00",34748,{"timestamp":689,"open":405,"high":459,"low":400,"close":430,"volume":690},"2026-05-06T00:00:00",39389,{"timestamp":692,"open":430,"high":466,"low":421,"close":389,"volume":693},"2026-05-07T00:00:00",119229,{"timestamp":695,"open":389,"high":513,"low":405,"close":457,"volume":696},"2026-05-10T00:00:00",194936,{"timestamp":698,"open":430,"high":457,"low":421,"close":400,"volume":699},"2026-05-11T00:00:00",151968,{"timestamp":701,"open":448,"high":448,"low":702,"close":411,"volume":703},"2026-05-12T00:00:00",6.5,78063,{"timestamp":705,"open":441,"high":421,"low":706,"close":441,"volume":707},"2026-05-13T00:00:00",6.49,67346,{"timestamp":709,"open":416,"high":396,"low":706,"close":441,"volume":710},"2026-05-14T00:00:00",42428,{"timestamp":712,"open":441,"high":412,"low":706,"close":422,"volume":713},"2026-05-17T00:00:00",47917,{"timestamp":715,"open":411,"high":401,"low":716,"close":411,"volume":717},"2026-05-18T00:00:00",6.46,40084,{"timestamp":719,"open":426,"high":720,"low":721,"close":422,"volume":722},"2026-05-19T00:00:00",6.55,6.45,86074,{"timestamp":724,"open":725,"high":422,"low":390,"close":411,"volume":726},"2026-05-20T00:00:00",6.47,85881,{"timestamp":728,"open":411,"high":720,"low":706,"close":720,"volume":729},"2026-05-21T00:00:00",46340,{"timestamp":731,"open":720,"high":416,"low":411,"close":421,"volume":732},"2026-05-24T00:00:00",81431,{"timestamp":734,"open":416,"high":416,"low":422,"close":735,"volume":736},"2026-05-25T00:00:00",6.54,28736,{"timestamp":738,"open":720,"high":416,"low":422,"close":416,"volume":739},"2026-05-26T00:00:00",18890,{"timestamp":741,"open":416,"high":448,"low":411,"close":416,"volume":742},"2026-05-27T00:00:00",39684,{"timestamp":744,"open":416,"high":448,"low":422,"close":448,"volume":745},"2026-05-28T00:00:00",68118,{"timestamp":747,"open":407,"high":407,"low":716,"close":716,"volume":748},"2026-05-31T00:00:00",66211,{"timestamp":750,"open":716,"high":411,"low":215,"close":706,"volume":751},"2026-06-01T00:00:00",85750,{"timestamp":753,"open":426,"high":426,"low":215,"close":215,"volume":754},"2026-06-02T00:00:00",30432,{"timestamp":756,"open":390,"high":426,"low":223,"close":388,"volume":757},"2026-06-04T00:00:00",91694,{"timestamp":759,"open":223,"high":12,"low":205,"close":265,"volume":760},"2026-06-07T00:00:00",152026,{"timestamp":762,"open":209,"high":763,"low":204,"close":209,"volume":764},"2026-06-08T00:00:00",6.33,85756,{"timestamp":766,"open":188,"high":209,"low":248,"close":249,"volume":767},"2026-06-09T00:00:00",64042,{"timestamp":769,"open":188,"high":265,"low":190,"close":265,"volume":770},"2026-06-10T00:00:00",61787,{"timestamp":772,"open":265,"high":201,"low":188,"close":209,"volume":773},"2026-06-11T00:00:00",50894,{"timestamp":775,"open":230,"high":12,"low":210,"close":388,"volume":776},"2026-06-14T00:00:00",97826,{"timestamp":171,"open":388,"high":200,"low":189,"close":300,"volume":778},34362,{"timestamp":780,"open":300,"high":763,"low":265,"close":265,"volume":781},"2026-06-16T00:00:00",58676,{"timestamp":783,"open":191,"high":209,"low":238,"close":204,"volume":784},"2026-06-17T00:00:00",41268,{"timestamp":786,"open":204,"high":204,"low":196,"close":188,"volume":787},"2026-06-18T00:00:00",64841,{"timestamp":789,"open":188,"high":204,"low":249,"close":204,"volume":790},"2026-06-21T00:00:00",62555,{"timestamp":792,"open":204,"high":265,"low":234,"close":234,"volume":793},"2026-06-22T00:00:00",62120,{"timestamp":795,"open":265,"high":191,"low":196,"close":190,"volume":796},"2026-06-23T00:00:00",23244,{"timestamp":798,"open":238,"high":265,"low":190,"close":204,"volume":799},"2026-06-24T00:00:00",27849,{"timestamp":801,"open":204,"high":300,"low":234,"close":189,"volume":802},"2026-06-25T00:00:00",78088,{"timestamp":804,"open":189,"high":284,"low":209,"close":284,"volume":805},"2026-06-28T00:00:00",46791,{"timestamp":807,"open":195,"high":200,"low":763,"close":195,"volume":808},"2026-06-29T00:00:00",52203,{"timestamp":173,"open":230,"high":230,"low":188,"close":244,"volume":810},42567,{"timestamp":812,"open":763,"high":763,"low":210,"close":244,"volume":813},"2026-07-01T00:00:00",14632,{"timestamp":815,"open":209,"high":284,"low":209,"close":230,"volume":816},"2026-07-02T00:00:00",20906,{"timestamp":818,"open":230,"high":284,"low":209,"close":284,"volume":819},"2026-07-05T00:00:00",26329,{"timestamp":821,"open":284,"high":284,"low":238,"close":204,"volume":822},"2026-07-06T00:00:00",49744,{"timestamp":824,"open":191,"high":191,"low":238,"close":205,"volume":825},"2026-07-07T00:00:00",21938,{"timestamp":827,"open":191,"high":209,"low":211,"close":257,"volume":828},"2026-07-08T00:00:00",163480,{"timestamp":830,"open":196,"high":234,"low":196,"close":238,"volume":831},"2026-07-09T00:00:00",49868,{"timestamp":833,"open":238,"high":188,"low":248,"close":249,"volume":834},"2026-07-12T00:00:00",76206,{"timestamp":836,"open":238,"high":265,"low":249,"close":265,"volume":837},"2026-07-13T00:00:00",56779,{"timestamp":174,"open":265,"high":209,"low":249,"close":191,"volume":839},57135,{"timestamp":841,"open":191,"high":191,"low":190,"close":188,"volume":842},"2026-07-15T00:00:00",21191,{"timestamp":844,"open":188,"high":265,"low":190,"close":188,"volume":845},"2026-07-16T00:00:00",34489,{"timestamp":847,"open":188,"high":188,"low":196,"close":249,"volume":848},"2026-07-19T00:00:00",51606,{"timestamp":850,"open":196,"high":188,"low":196,"close":238,"volume":851},"2026-07-20T00:00:00",36064,{"timestamp":853,"open":188,"high":188,"low":257,"close":196,"volume":854},"2026-07-21T00:00:00",44262,{"timestamp":856,"open":248,"high":190,"low":857,"close":248,"volume":858},"2026-07-22T00:00:00",6.08,61187,{"timestamp":860,"open":261,"high":248,"low":261,"close":861,"volume":862},"2026-07-23T00:00:00",6.11,36432,{"timestamp":864,"open":861,"high":248,"low":253,"close":211,"volume":865},"2026-07-26T00:00:00",56159,{"timestamp":867,"open":261,"high":248,"low":253,"close":257,"volume":868},"2026-07-27T00:00:00",37145,{"timestamp":870,"open":257,"high":248,"low":261,"close":248,"volume":871},"2026-07-28T00:00:00",38168,{"timestamp":873,"open":190,"high":190,"low":261,"close":196,"volume":874},"2026-07-29T00:00:00",30005,{"timestamp":876,"open":190,"high":238,"low":877,"close":248,"volume":878},"2026-07-30T00:00:00",6.07,158230,{"timestamp":880,"open":881,"high":857,"low":882,"close":882,"volume":883},"2026-08-02T00:00:00",6.03,6.01,61842,{"timestamp":885,"open":882,"high":881,"low":886,"close":887,"volume":888},"2026-08-03T00:00:00",5.92,6.02,79270,{"timestamp":890,"open":891,"high":891,"low":892,"close":887,"volume":893},"2026-08-04T00:00:00",6.05,5.98,30892,{"timestamp":895,"open":891,"high":891,"low":896,"close":897,"volume":898},"2026-08-05T00:00:00",5.95,6,41901,{"timestamp":900,"open":887,"high":887,"low":896,"close":901,"volume":902},"2026-08-06T00:00:00",5.96,49615,{"timestamp":904,"open":897,"high":882,"low":905,"close":906,"volume":907},"2026-08-09T00:00:00",5.87,5.89,51725,{"timestamp":909,"open":906,"high":910,"low":911,"close":906,"volume":912},"2026-08-10T00:00:00",5.9,5.85,96560,{"timestamp":914,"open":906,"high":892,"low":906,"close":886,"volume":915},"2026-08-11T00:00:00",89963,{"timestamp":917,"open":918,"high":919,"low":910,"close":910,"volume":920},"2026-08-12T00:00:00",5.97,5.99,73530,{"timestamp":922,"open":892,"high":892,"low":923,"close":924,"volume":925},"2026-08-13T00:00:00",5.8,5.88,92078,{"timestamp":927,"open":910,"high":896,"low":928,"close":928,"volume":929},"2026-08-16T00:00:00",5.75,76753,{"timestamp":931,"open":932,"high":932,"low":933,"close":934,"volume":935},"2026-08-17T00:00:00",5.84,5.68,5.79,83171,{"timestamp":937,"open":923,"high":924,"low":934,"close":938,"volume":939},"2026-08-18T00:00:00",5.86,60962,{"timestamp":941,"open":942,"high":906,"low":942,"close":943,"volume":944},"2026-08-19T00:00:00",5.77,5.78,51239,{"timestamp":946,"open":911,"high":906,"low":942,"close":947,"volume":948},"2026-08-20T00:00:00",5.83,72882,{"timestamp":950,"open":934,"high":887,"low":934,"close":886,"volume":951},"2026-08-23T00:00:00",107081,{"timestamp":953,"open":954,"high":887,"low":954,"close":897,"volume":955},"2026-08-24T00:00:00",5.91,103483,{"timestamp":957,"open":896,"high":958,"low":896,"close":881,"volume":959},"2026-08-25T00:00:00",6.04,56554,{"timestamp":961,"open":881,"high":877,"low":918,"close":882,"volume":962},"2026-08-26T00:00:00",67623,{"timestamp":964,"open":965,"high":253,"low":886,"close":877,"volume":966},"2026-08-27T00:00:00",6.06,97168,{"timestamp":968,"open":253,"high":401,"low":891,"close":426,"volume":969},"2026-08-30T00:00:00",1038228,{"timestamp":179,"open":219,"high":406,"low":284,"close":735,"volume":971},1730458,{"timestamp":973,"open":422,"high":735,"low":390,"close":716,"volume":974},"2026-09-01T00:00:00",93806,{"timestamp":976,"open":716,"high":702,"low":716,"close":725,"volume":977},"2026-09-02T00:00:00",64372,{"timestamp":979,"open":725,"high":411,"low":721,"close":426,"volume":980},"2026-09-03T00:00:00",80368,{"timestamp":982,"open":702,"high":401,"low":721,"close":721,"volume":983},"2026-09-07T00:00:00",39784,{"timestamp":985,"open":721,"high":725,"low":390,"close":390,"volume":986},"2026-09-08T00:00:00",44403,{"timestamp":988,"open":394,"high":716,"low":417,"close":989,"volume":990},"2026-09-09T00:00:00",6.44,79370,{"timestamp":992,"open":721,"high":725,"low":989,"close":725,"volume":993},"2026-09-10T00:00:00",40663,{"timestamp":995,"open":989,"high":725,"low":195,"close":390,"volume":996},"2026-09-13T00:00:00",88653,{"timestamp":998,"open":721,"high":716,"low":195,"close":215,"volume":999},"2026-09-14T00:00:00",29406,{"timestamp":180,"open":721,"high":721,"low":215,"close":215,"volume":1001},23699,{"timestamp":1003,"open":417,"high":721,"low":12,"close":12,"volume":1004},"2026-09-16T00:00:00",50831,{"timestamp":1006,"open":417,"high":989,"low":12,"close":12,"volume":1007},"2026-09-17T00:00:00",26594,{"timestamp":1009,"open":12,"high":989,"low":12,"close":390,"volume":1010},"2026-09-20T00:00:00",27302,{"timestamp":1012,"open":390,"high":989,"low":200,"close":12,"volume":1013},"2026-09-21T00:00:00",91342,{"timestamp":1015,"open":215,"high":721,"low":12,"close":215,"volume":1016},"2026-09-22T00:00:00",21936,{"timestamp":1018,"open":215,"high":394,"low":12,"close":215,"volume":1019},"2026-09-23T00:00:00",21824,{"timestamp":1021,"open":417,"high":394,"low":200,"close":12,"volume":1022},"2026-09-24T00:00:00",48124,[]]