[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fxCVDm6Z15VomcUbP23DGBFeFyCuMqrJYCNaj3IPDEGE":3,"$fIdv3ut6cP06zrUk6pwLcIwjv_Fst0ePyRe59YNFL_8g":24,"$fWMRXph8iac1c9a79nMZv0bVThiXr7U1sUrzWl3QoJy8":193},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"OCRE11","ocre11","fii","Octo Fundo De Investimento Imobiliario","FII Octo","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},85,0,"BRL","2026-09-24T23:48:26Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":190,"success":191,"errors":192,"limitReached":190},[26,34,38,42,46,50,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114,118,122,126,130,134,138,142,146,150,154,158,162,166,170,174,178,182,186],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.2114,"2023-06-01T00:00:00","2023-06-02T00:00:00","2023-06-05T00:00:00",1,{"type":27,"category":28,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},3.93,"2023-07-11T00:00:00","2023-07-18T00:00:00",{"type":27,"category":28,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.910298,"2023-08-01T00:00:00","2023-08-07T00:00:00",{"type":27,"category":28,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.812347,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":27,"category":28,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.684361,"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":27,"category":28,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.614929,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":27,"category":28,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.625333,"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":27,"category":28,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.774845,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":27,"category":28,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.15821,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":27,"category":28,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.653728,"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":27,"category":28,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.622189,"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":27,"category":28,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},1.01797,"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":27,"category":28,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.625725,"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":27,"category":28,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.666252,"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":27,"category":28,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.7198,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":27,"category":28,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},0.74,"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":27,"category":28,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},0.657535,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":27,"category":28,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},0.603064,"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":27,"category":28,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},1.01366,"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":27,"category":28,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.694608,"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":27,"category":28,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},0.664189,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":27,"category":28,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},0.55182,"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":27,"category":28,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},0.49824,"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":27,"category":28,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},0.598961,"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":27,"category":28,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},0.599927,"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":27,"category":28,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},0.666061,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":27,"category":28,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},0.63854,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":27,"category":28,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.65506,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":27,"category":28,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.680025,"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":27,"category":28,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.648029,"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":27,"category":28,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},0.545504,"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":27,"category":28,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},0.418859,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":27,"category":28,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},0.453457,"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":27,"category":28,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.449077,"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":27,"category":28,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},0.339825,"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":27,"category":28,"amount":171,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},0.460631,"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":27,"category":28,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},0.516329,"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":27,"category":28,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},0.36251,"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":27,"category":28,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},0.31427,"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":27,"category":28,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},0.358829,"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":194,"totalItens":190,"success":191,"errors":883,"limitReached":190},[195,200,204,210,212,215,219,222,226,228,232,235,237,240,243,248,250,253,255,259,262,267,272,278,282,285,291,295,299,301,303,308,314,316,319,325,330,335,338,343,349,354,359,365,369,373,377,381,385,390,394,397,400,403,406,410,412,418,420,423,426,432,436,439,442,446,450,454,458,461,464,470,473,477,480,484,486,490,495,499,502,505,510,514,517,520,523,528,532,535,538,543,548,550,553,557,561,565,568,575,579,582,585,588,589,593,597,602,605,608,612,616,621,624,628,632,637,641,646,650,653,657,660,664,667,671,675,679,681,685,689,694,697,700,702,705,707,711,715,719,721,725,728,730,736,740,743,747,751,756,758,760,765,770,772,773,777,781,785,789,792,798,805,809,811,816,818,820,823,827,830,832,835,838,840,843,845,847,851,854,857,860,864,866,869,873,876,879],{"timestamp":196,"open":197,"high":197,"low":198,"close":198,"volume":199},"2025-09-25T00:00:00",90,76,23,{"timestamp":201,"open":197,"high":197,"low":202,"close":202,"volume":203},"2025-09-28T00:00:00",89.5,30,{"timestamp":205,"open":206,"high":207,"low":208,"close":207,"volume":209},"2025-09-29T00:00:00",94.67,94.68,94.59,46,{"timestamp":211,"open":197,"high":197,"low":197,"close":197,"volume":13},"2025-10-01T00:00:00",{"timestamp":213,"open":214,"high":214,"low":214,"close":214,"volume":13},"2025-10-05T00:00:00",91,{"timestamp":216,"open":217,"high":217,"low":217,"close":217,"volume":218},"2025-10-06T00:00:00",93.99,64,{"timestamp":220,"open":221,"high":217,"low":221,"close":217,"volume":27},"2025-10-08T00:00:00",93.9,{"timestamp":223,"open":221,"high":221,"low":224,"close":224,"volume":225},"2025-10-09T00:00:00",93,59,{"timestamp":227,"open":217,"high":217,"low":217,"close":217,"volume":13},"2025-10-12T00:00:00",{"timestamp":229,"open":230,"high":230,"low":197,"close":197,"volume":231},"2025-10-13T00:00:00",91.01,512,{"timestamp":233,"open":234,"high":234,"low":234,"close":234,"volume":13},"2025-10-14T00:00:00",89.95,{"timestamp":236,"open":234,"high":234,"low":234,"close":234,"volume":13},"2025-10-15T00:00:00",{"timestamp":238,"open":239,"high":224,"low":239,"close":224,"volume":13},"2025-10-16T00:00:00",92.99,{"timestamp":241,"open":224,"high":242,"low":224,"close":242,"volume":13},"2025-10-19T00:00:00",94,{"timestamp":244,"open":245,"high":246,"low":245,"close":246,"volume":247},"2025-10-20T00:00:00",89.97,93.5,712,{"timestamp":249,"open":217,"high":242,"low":217,"close":242,"volume":13},"2025-10-21T00:00:00",{"timestamp":251,"open":252,"high":252,"low":197,"close":197,"volume":13},"2025-10-22T00:00:00",90.01,{"timestamp":254,"open":217,"high":242,"low":217,"close":242,"volume":13},"2025-10-23T00:00:00",{"timestamp":256,"open":242,"high":257,"low":217,"close":257,"volume":258},"2025-10-26T00:00:00",95.9,228,{"timestamp":260,"open":257,"high":257,"low":257,"close":257,"volume":261},"2025-10-27T00:00:00",104,{"timestamp":263,"open":264,"high":265,"low":264,"close":265,"volume":266},"2025-10-29T00:00:00",92,100,6,{"timestamp":268,"open":269,"high":270,"low":264,"close":270,"volume":271},"2025-11-02T00:00:00",93.33,95.49,353,{"timestamp":273,"open":274,"high":275,"low":276,"close":264,"volume":277},"2025-11-03T00:00:00",92.01,92.02,91.99,65,{"timestamp":279,"open":264,"high":264,"low":280,"close":280,"volume":281},"2025-11-04T00:00:00",91.5,102,{"timestamp":283,"open":276,"high":264,"low":197,"close":197,"volume":284},"2025-11-05T00:00:00",221,{"timestamp":286,"open":287,"high":197,"low":288,"close":289,"volume":290},"2025-11-06T00:00:00",89.99,89.02,89.6,231,{"timestamp":292,"open":293,"high":197,"low":293,"close":197,"volume":294},"2025-11-12T00:00:00",89.98,66,{"timestamp":296,"open":297,"high":297,"low":298,"close":297,"volume":266},"2025-11-13T00:00:00",89.52,89.51,{"timestamp":300,"open":298,"high":298,"low":298,"close":298,"volume":13},"2025-11-16T00:00:00",{"timestamp":302,"open":293,"high":197,"low":293,"close":197,"volume":13},"2025-11-17T00:00:00",{"timestamp":304,"open":305,"high":305,"low":306,"close":306,"volume":307},"2025-11-20T00:00:00",88,87.01,63,{"timestamp":309,"open":310,"high":310,"low":311,"close":312,"volume":313},"2025-11-23T00:00:00",87.03,86.99,87,24,{"timestamp":315,"open":306,"high":306,"low":312,"close":312,"volume":13},"2025-11-25T00:00:00",{"timestamp":317,"open":311,"high":312,"low":311,"close":312,"volume":318},"2025-11-27T00:00:00",238,{"timestamp":320,"open":321,"high":322,"low":323,"close":322,"volume":324},"2025-11-30T00:00:00",80,82.99,79.98,1753,{"timestamp":326,"open":12,"high":12,"low":327,"close":328,"volume":329},"2025-12-01T00:00:00",84.89,84.9,50,{"timestamp":331,"open":332,"high":197,"low":333,"close":12,"volume":334},"2025-12-02T00:00:00",84.83,84.68,34,{"timestamp":336,"open":337,"high":337,"low":12,"close":12,"volume":13},"2025-12-03T00:00:00",85.01,{"timestamp":339,"open":340,"high":341,"low":342,"close":342,"volume":33},"2025-12-04T00:00:00",84.99,88.99,84.86,{"timestamp":344,"open":345,"high":346,"low":345,"close":347,"volume":348},"2025-12-07T00:00:00",83.01,84,83.1,269,{"timestamp":350,"open":351,"high":341,"low":352,"close":352,"volume":353},"2025-12-10T00:00:00",88.97,86,31,{"timestamp":355,"open":12,"high":12,"low":356,"close":357,"volume":358},"2025-12-11T00:00:00",73.5,74,2313,{"timestamp":360,"open":361,"high":362,"low":361,"close":363,"volume":364},"2025-12-14T00:00:00",73.98,77.8,76.98,3080,{"timestamp":366,"open":198,"high":367,"low":198,"close":367,"volume":368},"2025-12-15T00:00:00",77.98,73,{"timestamp":370,"open":371,"high":371,"low":368,"close":357,"volume":372},"2025-12-17T00:00:00",75.01,4341,{"timestamp":374,"open":375,"high":357,"low":368,"close":357,"volume":376},"2025-12-18T00:00:00",73.09,1368,{"timestamp":378,"open":357,"high":357,"low":379,"close":357,"volume":380},"2025-12-21T00:00:00",73.9,306,{"timestamp":382,"open":383,"high":383,"low":384,"close":384,"volume":33},"2025-12-22T00:00:00",85.99,79.89,{"timestamp":386,"open":387,"high":388,"low":387,"close":388,"volume":389},"2025-12-25T00:00:00",74.98,75,18,{"timestamp":391,"open":388,"high":392,"low":357,"close":357,"volume":393},"2025-12-28T00:00:00",75.48,89,{"timestamp":395,"open":357,"high":357,"low":357,"close":357,"volume":396},"2025-12-29T00:00:00",296,{"timestamp":398,"open":368,"high":399,"low":368,"close":399,"volume":27},"2026-01-04T00:00:00",74.09,{"timestamp":401,"open":361,"high":361,"low":361,"close":361,"volume":402},"2026-01-05T00:00:00",198,{"timestamp":404,"open":357,"high":357,"low":361,"close":357,"volume":405},"2026-01-06T00:00:00",339,{"timestamp":407,"open":408,"high":357,"low":408,"close":357,"volume":409},"2026-01-07T00:00:00",73.01,224,{"timestamp":157,"open":357,"high":357,"low":379,"close":361,"volume":411},1324,{"timestamp":413,"open":357,"high":414,"low":415,"close":416,"volume":417},"2026-01-11T00:00:00",78,73.97,77,1148,{"timestamp":419,"open":367,"high":367,"low":367,"close":367,"volume":13},"2026-01-12T00:00:00",{"timestamp":421,"open":363,"high":416,"low":363,"close":363,"volume":422},"2026-01-13T00:00:00",36,{"timestamp":424,"open":425,"high":363,"low":425,"close":363,"volume":13},"2026-01-14T00:00:00",76.97,{"timestamp":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2026-01-15T00:00:00",76.01,82,81.99,804,{"timestamp":433,"open":430,"high":434,"low":430,"close":434,"volume":435},"2026-01-18T00:00:00",83,216,{"timestamp":437,"open":383,"high":287,"low":383,"close":287,"volume":438},"2026-01-19T00:00:00",5,{"timestamp":440,"open":441,"high":441,"low":441,"close":441,"volume":13},"2026-01-20T00:00:00",99.99,{"timestamp":443,"open":444,"high":445,"low":444,"close":445,"volume":13},"2026-01-21T00:00:00",99.89,99.9,{"timestamp":447,"open":393,"high":448,"low":305,"close":393,"volume":449},"2026-01-25T00:00:00",89.11,190,{"timestamp":451,"open":252,"high":452,"low":12,"close":337,"volume":453},"2026-01-26T00:00:00",90.03,280,{"timestamp":455,"open":456,"high":457,"low":456,"close":457,"volume":27},"2026-01-27T00:00:00",86.78,86.79,{"timestamp":459,"open":456,"high":456,"low":414,"close":429,"volume":460},"2026-01-28T00:00:00",797,{"timestamp":462,"open":321,"high":321,"low":357,"close":363,"volume":463},"2026-02-01T00:00:00",845,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":438},"2026-02-02T00:00:00",74.21,78.98,74.2,77.97,{"timestamp":471,"open":388,"high":472,"low":388,"close":416,"volume":307},"2026-02-03T00:00:00",78.96,{"timestamp":474,"open":475,"high":321,"low":475,"close":321,"volume":476},"2026-02-05T00:00:00",78.73,408,{"timestamp":478,"open":321,"high":321,"low":467,"close":321,"volume":479},"2026-02-08T00:00:00",598,{"timestamp":481,"open":323,"high":321,"low":482,"close":321,"volume":483},"2026-02-09T00:00:00",79.26,124,{"timestamp":485,"open":323,"high":321,"low":323,"close":321,"volume":329},"2026-02-10T00:00:00",{"timestamp":487,"open":323,"high":488,"low":388,"close":488,"volume":489},"2026-02-11T00:00:00",81,499,{"timestamp":491,"open":492,"high":488,"low":493,"close":488,"volume":494},"2026-02-12T00:00:00",80.98,77.01,47,{"timestamp":496,"open":492,"high":497,"low":492,"close":497,"volume":498},"2026-02-18T00:00:00",82.1,318,{"timestamp":500,"open":497,"high":497,"low":388,"close":363,"volume":501},"2026-02-19T00:00:00",824,{"timestamp":503,"open":467,"high":321,"low":371,"close":371,"volume":504},"2026-02-22T00:00:00",568,{"timestamp":506,"open":507,"high":508,"low":507,"close":321,"volume":509},"2026-02-23T00:00:00",76.03,81.98,264,{"timestamp":511,"open":512,"high":430,"low":321,"close":321,"volume":513},"2026-02-24T00:00:00",80.01,199,{"timestamp":515,"open":516,"high":516,"low":516,"close":516,"volume":13},"2026-02-25T00:00:00",80.05,{"timestamp":518,"open":508,"high":429,"low":508,"close":429,"volume":519},"2026-02-26T00:00:00",27,{"timestamp":521,"open":522,"high":522,"low":522,"close":522,"volume":13},"2026-03-01T00:00:00",95.99,{"timestamp":524,"open":525,"high":384,"low":416,"close":526,"volume":527},"2026-03-04T00:00:00",78.2,77.5,123,{"timestamp":529,"open":492,"high":492,"low":198,"close":530,"volume":531},"2026-03-05T00:00:00",76.81,437,{"timestamp":533,"open":467,"high":467,"low":526,"close":414,"volume":534},"2026-03-08T00:00:00",67,{"timestamp":536,"open":537,"high":537,"low":537,"close":537,"volume":13},"2026-03-09T00:00:00",78.9,{"timestamp":539,"open":537,"high":321,"low":540,"close":541,"volume":542},"2026-03-10T00:00:00",77.05,78.05,250,{"timestamp":544,"open":493,"high":545,"low":371,"close":546,"volume":547},"2026-03-11T00:00:00",79.46,75.09,868,{"timestamp":549,"open":367,"high":367,"low":367,"close":367,"volume":27},"2026-03-12T00:00:00",{"timestamp":551,"open":467,"high":467,"low":552,"close":552,"volume":33},"2026-03-15T00:00:00",78.78,{"timestamp":554,"open":555,"high":555,"low":556,"close":556,"volume":13},"2026-03-16T00:00:00",78.68,78.67,{"timestamp":558,"open":559,"high":560,"low":559,"close":560,"volume":27},"2026-03-18T00:00:00",75.08,78.56,{"timestamp":562,"open":563,"high":563,"low":564,"close":564,"volume":13},"2026-03-19T00:00:00",78.48,78.47,{"timestamp":566,"open":567,"high":567,"low":567,"close":567,"volume":13},"2026-03-23T00:00:00",78.58,{"timestamp":569,"open":570,"high":571,"low":572,"close":573,"volume":574},"2026-03-24T00:00:00",78.39,79,77.83,78.91,409,{"timestamp":576,"open":577,"high":577,"low":578,"close":577,"volume":542},"2026-03-25T00:00:00",79.9,79.51,{"timestamp":580,"open":384,"high":577,"low":384,"close":577,"volume":581},"2026-03-26T00:00:00",223,{"timestamp":583,"open":577,"high":346,"low":577,"close":346,"volume":584},"2026-03-29T00:00:00",390,{"timestamp":586,"open":587,"high":346,"low":587,"close":346,"volume":13},"2026-03-30T00:00:00",83.99,{"timestamp":168,"open":321,"high":321,"low":321,"close":321,"volume":13},{"timestamp":590,"open":591,"high":323,"low":428,"close":428,"volume":592},"2026-04-01T00:00:00",76.02,152,{"timestamp":594,"open":595,"high":321,"low":595,"close":577,"volume":596},"2026-04-05T00:00:00",78.87,1319,{"timestamp":598,"open":323,"high":599,"low":600,"close":599,"volume":601},"2026-04-06T00:00:00",83.98,79.91,1186,{"timestamp":603,"open":346,"high":346,"low":321,"close":321,"volume":604},"2026-04-07T00:00:00",440,{"timestamp":169,"open":321,"high":606,"low":323,"close":606,"volume":607},92.37,337,{"timestamp":609,"open":12,"high":12,"low":321,"close":610,"volume":611},"2026-04-13T00:00:00",82.98,333,{"timestamp":613,"open":614,"high":429,"low":614,"close":430,"volume":615},"2026-04-14T00:00:00",80.2,7,{"timestamp":617,"open":429,"high":618,"low":429,"close":619,"volume":620},"2026-04-15T00:00:00",92.5,85.04,244,{"timestamp":622,"open":352,"high":352,"low":12,"close":12,"volume":623},"2026-04-16T00:00:00",22,{"timestamp":625,"open":346,"high":346,"low":626,"close":488,"volume":627},"2026-04-19T00:00:00",80.55,381,{"timestamp":629,"open":488,"high":429,"low":488,"close":630,"volume":631},"2026-04-21T00:00:00",81.9,57,{"timestamp":633,"open":634,"high":630,"low":635,"close":488,"volume":636},"2026-04-22T00:00:00",80.5,80.4,371,{"timestamp":638,"open":512,"high":639,"low":640,"close":639,"volume":438},"2026-04-23T00:00:00",80.88,79.01,{"timestamp":642,"open":643,"high":429,"low":644,"close":644,"volume":645},"2026-04-26T00:00:00",81.87,81.65,179,{"timestamp":647,"open":648,"high":648,"low":414,"close":571,"volume":649},"2026-04-27T00:00:00",80.73,374,{"timestamp":651,"open":321,"high":321,"low":652,"close":652,"volume":357},"2026-04-28T00:00:00",78.09,{"timestamp":654,"open":652,"high":323,"low":388,"close":655,"volume":656},"2026-04-29T00:00:00",77.3,715,{"timestamp":658,"open":526,"high":526,"low":659,"close":526,"volume":13},"2026-05-03T00:00:00",77.46,{"timestamp":661,"open":662,"high":367,"low":388,"close":367,"volume":663},"2026-05-04T00:00:00",76.61,202,{"timestamp":665,"open":469,"high":666,"low":469,"close":571,"volume":284},"2026-05-05T00:00:00",79.5,{"timestamp":668,"open":669,"high":669,"low":363,"close":367,"volume":670},"2026-05-06T00:00:00",79.48,195,{"timestamp":672,"open":673,"high":674,"low":673,"close":674,"volume":33},"2026-05-11T00:00:00",72.01,77.9,{"timestamp":676,"open":677,"high":414,"low":677,"close":414,"volume":678},"2026-05-12T00:00:00",77.89,952,{"timestamp":680,"open":367,"high":414,"low":367,"close":414,"volume":13},"2026-05-13T00:00:00",{"timestamp":682,"open":683,"high":683,"low":683,"close":683,"volume":684},"2026-05-14T00:00:00",76.87,38,{"timestamp":686,"open":687,"high":414,"low":687,"close":367,"volume":688},"2026-05-18T00:00:00",77.88,150,{"timestamp":690,"open":691,"high":691,"low":692,"close":692,"volume":693},"2026-05-19T00:00:00",77.09,77.08,4,{"timestamp":695,"open":428,"high":526,"low":198,"close":526,"volume":696},"2026-05-26T00:00:00",25,{"timestamp":698,"open":428,"high":367,"low":388,"close":388,"volume":699},"2026-05-27T00:00:00",270,{"timestamp":701,"open":687,"high":687,"low":687,"close":687,"volume":13},"2026-05-28T00:00:00",{"timestamp":703,"open":704,"high":704,"low":704,"close":704,"volume":13},"2026-05-31T00:00:00",77.48,{"timestamp":706,"open":659,"high":659,"low":659,"close":659,"volume":13},"2026-06-01T00:00:00",{"timestamp":708,"open":709,"high":659,"low":709,"close":659,"volume":710},"2026-06-07T00:00:00",77.39,42,{"timestamp":177,"open":712,"high":659,"low":713,"close":659,"volume":714},77.45,77.4,455,{"timestamp":716,"open":712,"high":717,"low":388,"close":717,"volume":718},"2026-06-09T00:00:00",77.47,387,{"timestamp":720,"open":712,"high":712,"low":712,"close":712,"volume":592},"2026-06-11T00:00:00",{"timestamp":722,"open":712,"high":659,"low":723,"close":659,"volume":724},"2026-06-14T00:00:00",77.44,153,{"timestamp":726,"open":713,"high":713,"low":388,"close":713,"volume":727},"2026-06-15T00:00:00",444,{"timestamp":729,"open":709,"high":713,"low":709,"close":713,"volume":13},"2026-06-16T00:00:00",{"timestamp":731,"open":732,"high":733,"low":734,"close":733,"volume":735},"2026-06-18T00:00:00",75.02,77.34,72.09,400,{"timestamp":737,"open":733,"high":733,"low":738,"close":357,"volume":739},"2026-06-21T00:00:00",72,120,{"timestamp":741,"open":425,"high":363,"low":198,"close":198,"volume":742},"2026-06-22T00:00:00",442,{"timestamp":744,"open":408,"high":356,"low":745,"close":738,"volume":746},"2026-06-23T00:00:00",71,229,{"timestamp":748,"open":749,"high":749,"low":749,"close":749,"volume":750},"2026-06-24T00:00:00",72.5,3,{"timestamp":752,"open":749,"high":749,"low":753,"close":754,"volume":755},"2026-06-25T00:00:00",70.03,72.48,131,{"timestamp":757,"open":754,"high":754,"low":754,"close":754,"volume":33},"2026-06-28T00:00:00",{"timestamp":759,"open":754,"high":754,"low":754,"close":754,"volume":203},"2026-06-29T00:00:00",{"timestamp":761,"open":762,"high":762,"low":763,"close":763,"volume":764},"2026-07-01T00:00:00",72.13,61.51,1365,{"timestamp":766,"open":767,"high":768,"low":767,"close":769,"volume":438},"2026-07-02T00:00:00",60,62,61,{"timestamp":771,"open":769,"high":769,"low":769,"close":769,"volume":13},"2026-07-06T00:00:00",{"timestamp":181,"open":767,"high":767,"low":767,"close":767,"volume":13},{"timestamp":774,"open":775,"high":776,"low":775,"close":776,"volume":745},"2026-07-08T00:00:00",55.02,63.98,{"timestamp":778,"open":767,"high":769,"low":779,"close":767,"volume":780},"2026-07-09T00:00:00",59.99,524,{"timestamp":782,"open":783,"high":294,"low":783,"close":784,"volume":318},"2026-07-12T00:00:00",63.99,64.9,{"timestamp":786,"open":787,"high":787,"low":788,"close":788,"volume":33},"2026-07-13T00:00:00",69.98,66.97,{"timestamp":790,"open":791,"high":534,"low":791,"close":534,"volume":13},"2026-07-14T00:00:00",66.98,{"timestamp":793,"open":794,"high":795,"low":796,"close":218,"volume":797},"2026-07-15T00:00:00",63.8,67.5,63.79,137,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-07-16T00:00:00",62.01,64.2,60.51,62.98,277,{"timestamp":806,"open":807,"high":534,"low":807,"close":534,"volume":808},"2026-07-23T00:00:00",63.49,40,{"timestamp":810,"open":794,"high":534,"low":794,"close":534,"volume":13},"2026-07-26T00:00:00",{"timestamp":812,"open":796,"high":794,"low":813,"close":814,"volume":815},"2026-07-29T00:00:00",55.6,63.78,17,{"timestamp":817,"open":814,"high":814,"low":814,"close":814,"volume":261},"2026-07-30T00:00:00",{"timestamp":819,"open":218,"high":218,"low":218,"close":218,"volume":13},"2026-08-03T00:00:00",{"timestamp":821,"open":822,"high":822,"low":822,"close":822,"volume":13},"2026-08-04T00:00:00",63.7,{"timestamp":824,"open":825,"high":825,"low":825,"close":825,"volume":826},"2026-08-05T00:00:00",63.75,159,{"timestamp":828,"open":825,"high":277,"low":825,"close":794,"volume":829},"2026-08-06T00:00:00",642,{"timestamp":831,"open":794,"high":534,"low":794,"close":794,"volume":693},"2026-08-09T00:00:00",{"timestamp":833,"open":796,"high":218,"low":769,"close":794,"volume":834},"2026-08-18T00:00:00",118,{"timestamp":836,"open":837,"high":837,"low":837,"close":837,"volume":13},"2026-08-19T00:00:00",61.01,{"timestamp":839,"open":837,"high":796,"low":837,"close":796,"volume":33},"2026-08-20T00:00:00",{"timestamp":841,"open":842,"high":842,"low":842,"close":842,"volume":266},"2026-08-24T00:00:00",61.8,{"timestamp":844,"open":842,"high":842,"low":842,"close":842,"volume":13},"2026-08-25T00:00:00",{"timestamp":846,"open":842,"high":842,"low":842,"close":842,"volume":313},"2026-08-30T00:00:00",{"timestamp":848,"open":849,"high":837,"low":849,"close":769,"volume":850},"2026-09-07T00:00:00",55.65,103,{"timestamp":189,"open":769,"high":852,"low":769,"close":852,"volume":853},62.97,146,{"timestamp":855,"open":856,"high":856,"low":856,"close":856,"volume":13},"2026-09-09T00:00:00",62.7,{"timestamp":858,"open":856,"high":856,"low":859,"close":859,"volume":33},"2026-09-10T00:00:00",62.69,{"timestamp":861,"open":862,"high":863,"low":862,"close":863,"volume":13},"2026-09-13T00:00:00",62.49,62.5,{"timestamp":865,"open":863,"high":794,"low":863,"close":794,"volume":33},"2026-09-14T00:00:00",{"timestamp":867,"open":868,"high":794,"low":868,"close":794,"volume":33},"2026-09-15T00:00:00",61.81,{"timestamp":870,"open":871,"high":801,"low":871,"close":801,"volume":872},"2026-09-17T00:00:00",63.77,200,{"timestamp":874,"open":794,"high":534,"low":796,"close":794,"volume":875},"2026-09-20T00:00:00",360,{"timestamp":877,"open":794,"high":198,"low":794,"close":878,"volume":875},"2026-09-21T00:00:00",65.31,{"timestamp":880,"open":881,"high":12,"low":881,"close":12,"volume":882},"2026-09-22T00:00:00",83.6,19,[]]