[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUk6OqplTS06u6DemC1UnEDBpP5oZgl-c0P0FemvC1Ps":3,"$feiyUpd_pxK5gwgSneC12X97CLXKX5K_O0qef0Nvbz3M":24,"$fewMhbvGHCU9T3rNhnepTKxWjvRv1iGlcG8WkG9MR74U":174},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PATL11","patl11","fii","Pátria Logística Fundo De Investimento Imobiliário","FII Patlogis","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},64.15,0,"BRL","2026-09-24T23:48:21Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":171,"success":172,"errors":173,"limitReached":171},[26,33,36,39,42,45,49,52,55,58,62,65,68,71,74,77,80,83,86,89,92,96,99,102,105,108,111,114,117,120,123,126,129,132,136,139,142,145,148,151,154,157,160,163,166],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.58,"2022-09-30T00:00:00","2022-10-10T00:00:00",1,{"type":27,"category":28,"amount":29,"approvalDate":34,"comDate":34,"paymentDate":35,"status":32},"2022-10-31T00:00:00","2022-11-09T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":37,"comDate":37,"paymentDate":38,"status":32},"2022-11-30T00:00:00","2022-12-08T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":40,"comDate":40,"paymentDate":41,"status":32},"2022-12-29T00:00:00","2023-01-09T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},"2023-01-31T00:00:00","2023-02-08T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":32},0.6,"2023-02-28T00:00:00","2023-03-08T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":32},"2023-03-31T00:00:00","2023-04-11T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":32},"2023-04-28T00:00:00","2023-05-09T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":32},"2023-05-31T00:00:00","2023-06-09T00:00:00",{"type":27,"category":28,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":32},0.54,"2023-06-30T00:00:00","2023-07-10T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":63,"comDate":63,"paymentDate":64,"status":32},"2023-07-31T00:00:00","2023-08-08T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":66,"comDate":66,"paymentDate":67,"status":32},"2023-08-31T00:00:00","2023-09-11T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":69,"comDate":69,"paymentDate":70,"status":32},"2023-09-29T00:00:00","2023-10-09T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":72,"comDate":72,"paymentDate":73,"status":32},"2023-10-31T00:00:00","2023-11-09T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":75,"comDate":75,"paymentDate":76,"status":32},"2023-11-30T00:00:00","2023-12-08T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":78,"comDate":78,"paymentDate":79,"status":32},"2023-12-28T00:00:00","2024-01-09T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":81,"comDate":81,"paymentDate":82,"status":32},"2024-01-31T00:00:00","2024-02-08T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":84,"comDate":84,"paymentDate":85,"status":32},"2024-02-29T00:00:00","2024-03-08T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":87,"comDate":87,"paymentDate":88,"status":32},"2024-03-28T00:00:00","2024-04-08T00:00:00",{"type":27,"category":28,"amount":46,"approvalDate":90,"comDate":90,"paymentDate":91,"status":32},"2024-04-30T00:00:00","2024-05-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":32},0.57,"2024-05-31T00:00:00","2024-06-10T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":97,"comDate":97,"paymentDate":98,"status":32},"2024-06-28T00:00:00","2024-07-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":100,"comDate":100,"paymentDate":101,"status":32},"2024-07-31T00:00:00","2024-08-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":103,"comDate":103,"paymentDate":104,"status":32},"2024-08-30T00:00:00","2024-09-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},"2024-09-30T00:00:00","2024-10-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},"2024-10-31T00:00:00","2024-11-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":112,"comDate":112,"paymentDate":113,"status":32},"2024-11-29T00:00:00","2024-12-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":115,"comDate":115,"paymentDate":116,"status":32},"2024-12-30T00:00:00","2025-01-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":118,"comDate":118,"paymentDate":119,"status":32},"2025-01-31T00:00:00","2025-02-10T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":121,"comDate":121,"paymentDate":122,"status":32},"2025-02-28T00:00:00","2025-03-12T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":124,"comDate":124,"paymentDate":125,"status":32},"2025-03-31T00:00:00","2025-04-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":127,"comDate":127,"paymentDate":128,"status":32},"2025-04-30T00:00:00","2025-05-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":130,"comDate":130,"paymentDate":131,"status":32},"2025-05-30T00:00:00","2025-06-09T00:00:00",{"type":27,"category":28,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":32},0.7,"2025-06-30T00:00:00","2025-07-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":137,"comDate":137,"paymentDate":138,"status":32},"2025-07-31T00:00:00","2025-08-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":140,"comDate":140,"paymentDate":141,"status":32},"2025-08-29T00:00:00","2025-09-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":143,"comDate":143,"paymentDate":144,"status":32},"2025-09-30T00:00:00","2025-10-08T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":146,"comDate":146,"paymentDate":147,"status":32},"2025-10-31T00:00:00","2025-11-10T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":149,"comDate":149,"paymentDate":150,"status":32},"2025-11-28T00:00:00","2025-12-08T00:00:00",{"type":27,"category":28,"amount":133,"approvalDate":152,"comDate":152,"paymentDate":153,"status":32},"2025-12-30T00:00:00","2026-01-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":155,"comDate":155,"paymentDate":156,"status":32},"2026-01-30T00:00:00","2026-02-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":158,"comDate":158,"paymentDate":159,"status":32},"2026-02-27T00:00:00","2026-03-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":161,"comDate":161,"paymentDate":162,"status":32},"2026-03-31T00:00:00","2026-04-09T00:00:00",{"type":27,"category":28,"amount":93,"approvalDate":164,"comDate":164,"paymentDate":165,"status":32},"2026-04-30T00:00:00","2026-05-11T00:00:00",{"type":167,"category":28,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":32},3,7.26,"2026-06-30T00:00:00","2026-07-07T00:00:00",null,true,[],{"items":175,"totalItens":171,"success":172,"errors":902,"limitReached":171},[176,182,189,194,200,207,213,219,225,231,236,241,246,252,257,261,267,273,278,283,287,291,297,301,306,309,315,322,328,335,342,349,353,358,363,367,373,380,386,390,395,399,404,409,414,420,427,433,439,445,450,455,462,468,475,480,487,493,498,504,510,517,522,529,536,543,548,555,559,564,569,576,582,586,591,598,604,610,614,618,623,628,633,639,645,649,654,659,663,667,672,675,679,683,689,692,697,701,706,710,714,719,723,728,734,738,741,745,750,756,760,763,768,774,778,781,784,787,791,795,799,802,806,808,812,815,818,822,826,829,832,835,838,841,844,847,850,855,858,862,865,869,873,878,882,886,892,898],{"timestamp":177,"open":178,"high":179,"low":180,"close":180,"volume":181},"2025-09-25T00:00:00",58.5,59.07,57.81,10739,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-09-28T00:00:00",58.38,58.65,57.97,58.6,9500,{"timestamp":190,"open":187,"high":191,"low":192,"close":191,"volume":193},"2025-09-29T00:00:00",60,58.46,3853,{"timestamp":143,"open":195,"high":196,"low":197,"close":198,"volume":199},59.08,59.24,58,59.06,7085,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-01T00:00:00",58.91,59.57,58.62,59.29,16809,{"timestamp":208,"open":209,"high":210,"low":209,"close":211,"volume":212},"2025-10-02T00:00:00",59.25,59.98,59.83,3906,{"timestamp":214,"open":191,"high":215,"low":216,"close":217,"volume":218},"2025-10-05T00:00:00",60.42,59.84,59.95,20218,{"timestamp":220,"open":221,"high":222,"low":191,"close":223,"volume":224},"2025-10-06T00:00:00",60.53,60.57,60.26,5983,{"timestamp":226,"open":227,"high":228,"low":229,"close":223,"volume":230},"2025-10-07T00:00:00",60.27,60.98,59.99,12556,{"timestamp":144,"open":232,"high":233,"low":216,"close":234,"volume":235},60.66,61,60.5,13249,{"timestamp":237,"open":191,"high":238,"low":239,"close":191,"volume":240},"2025-10-09T00:00:00",60.48,59.9,16378,{"timestamp":242,"open":191,"high":243,"low":244,"close":244,"volume":245},"2025-10-12T00:00:00",60.96,59.5,8143,{"timestamp":247,"open":248,"high":249,"low":248,"close":250,"volume":251},"2025-10-13T00:00:00",59.4,60.7,60.52,5996,{"timestamp":253,"open":254,"high":255,"low":191,"close":191,"volume":256},"2025-10-14T00:00:00",60.69,61.33,6648,{"timestamp":258,"open":239,"high":250,"low":239,"close":259,"volume":260},"2025-10-15T00:00:00",60.49,2810,{"timestamp":262,"open":259,"high":263,"low":264,"close":265,"volume":266},"2025-10-16T00:00:00",61.02,59.73,60.17,10606,{"timestamp":268,"open":265,"high":269,"low":270,"close":271,"volume":272},"2025-10-19T00:00:00",61.08,60.15,60.97,4354,{"timestamp":274,"open":275,"high":276,"low":210,"close":210,"volume":277},"2025-10-20T00:00:00",60.2,61.18,8476,{"timestamp":279,"open":280,"high":233,"low":280,"close":281,"volume":282},"2025-10-21T00:00:00",59.96,60.33,11137,{"timestamp":284,"open":229,"high":285,"low":229,"close":229,"volume":286},"2025-10-22T00:00:00",61.1,8343,{"timestamp":288,"open":229,"high":263,"low":229,"close":289,"volume":290},"2025-10-23T00:00:00",60.28,6120,{"timestamp":292,"open":293,"high":243,"low":294,"close":295,"volume":296},"2025-10-26T00:00:00",60.3,60.14,60.84,2402,{"timestamp":298,"open":299,"high":228,"low":234,"close":254,"volume":300},"2025-10-27T00:00:00",60.9,4482,{"timestamp":302,"open":233,"high":303,"low":304,"close":249,"volume":305},"2025-10-29T00:00:00",61.17,60.24,7627,{"timestamp":307,"open":250,"high":249,"low":294,"close":249,"volume":308},"2025-10-30T00:00:00",5163,{"timestamp":310,"open":311,"high":311,"low":312,"close":313,"volume":314},"2025-11-02T00:00:00",60.22,58.99,59.6,8376,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-11-03T00:00:00",60.08,60.75,59.36,59.85,26544,{"timestamp":323,"open":320,"high":324,"low":325,"close":326,"volume":327},"2025-11-04T00:00:00",60.06,59.55,59.81,14656,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-11-05T00:00:00",59.94,60.44,59.51,59.79,5751,{"timestamp":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2025-11-06T00:00:00",60.18,60.19,59.7,59.8,4061,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-09T00:00:00",59.75,60.41,59.71,60.12,5029,{"timestamp":147,"open":350,"high":233,"low":340,"close":351,"volume":352},59.86,59.88,11737,{"timestamp":354,"open":191,"high":355,"low":191,"close":356,"volume":357},"2025-11-11T00:00:00",61.25,60.79,14512,{"timestamp":359,"open":360,"high":360,"low":361,"close":234,"volume":362},"2025-11-12T00:00:00",61.2,60.38,10137,{"timestamp":364,"open":365,"high":355,"low":234,"close":318,"volume":366},"2025-11-13T00:00:00",61.11,12503,{"timestamp":368,"open":369,"high":370,"low":371,"close":360,"volume":372},"2025-11-16T00:00:00",60.73,61.27,60.55,8830,{"timestamp":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2025-11-17T00:00:00",61.06,61.15,60.45,60.68,10418,{"timestamp":381,"open":382,"high":383,"low":382,"close":384,"volume":385},"2025-11-18T00:00:00",60.65,61.39,60.83,11012,{"timestamp":387,"open":271,"high":271,"low":234,"close":388,"volume":389},"2025-11-20T00:00:00",60.6,6455,{"timestamp":391,"open":388,"high":392,"low":393,"close":228,"volume":394},"2025-11-23T00:00:00",61.07,60.51,11815,{"timestamp":396,"open":299,"high":285,"low":234,"close":397,"volume":398},"2025-11-24T00:00:00",61.03,7304,{"timestamp":400,"open":397,"high":401,"low":345,"close":402,"volume":403},"2025-11-25T00:00:00",61.5,60.61,8987,{"timestamp":405,"open":406,"high":269,"low":407,"close":243,"volume":408},"2025-11-26T00:00:00",60.64,60.62,24898,{"timestamp":410,"open":271,"high":411,"low":271,"close":412,"volume":413},"2025-11-27T00:00:00",63.7,62.6,141506,{"timestamp":415,"open":416,"high":416,"low":417,"close":418,"volume":419},"2025-11-30T00:00:00",62.78,61.55,62.17,13382,{"timestamp":421,"open":422,"high":423,"low":424,"close":425,"volume":426},"2025-12-01T00:00:00",67.21,67.61,64.51,64.94,95595,{"timestamp":428,"open":429,"high":429,"low":430,"close":431,"volume":432},"2025-12-02T00:00:00",65,64.46,64.95,25144,{"timestamp":434,"open":435,"high":435,"low":436,"close":437,"volume":438},"2025-12-03T00:00:00",64.9,64.11,64.2,33173,{"timestamp":440,"open":437,"high":441,"low":442,"close":443,"volume":444},"2025-12-04T00:00:00",64.72,63.51,63.8,22824,{"timestamp":446,"open":447,"high":430,"low":448,"close":437,"volume":449},"2025-12-07T00:00:00",63.61,63,38205,{"timestamp":150,"open":436,"high":451,"low":452,"close":453,"volume":454},64.19,63.3,63.66,12822,{"timestamp":456,"open":457,"high":458,"low":459,"close":460,"volume":461},"2025-12-09T00:00:00",63.52,64,62.57,63.86,16136,{"timestamp":463,"open":458,"high":464,"low":465,"close":466,"volume":467},"2025-12-10T00:00:00",64.38,63.53,64.18,14502,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2025-12-11T00:00:00",64.27,64.39,63.62,63.85,17417,{"timestamp":476,"open":466,"high":471,"low":477,"close":478,"volume":479},"2025-12-14T00:00:00",63.56,64.29,21730,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2025-12-15T00:00:00",64.3,64.48,63.55,63.68,16168,{"timestamp":488,"open":489,"high":490,"low":491,"close":491,"volume":492},"2025-12-16T00:00:00",64.22,64.34,63.59,17259,{"timestamp":494,"open":458,"high":495,"low":472,"close":496,"volume":497},"2025-12-17T00:00:00",64.55,64.5,17472,{"timestamp":499,"open":500,"high":501,"low":502,"close":429,"volume":503},"2025-12-18T00:00:00",64.54,65.15,64.01,19752,{"timestamp":505,"open":506,"high":507,"low":436,"close":508,"volume":509},"2025-12-21T00:00:00",65.14,65.4,65.03,18065,{"timestamp":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2025-12-22T00:00:00",65.2,65.48,65.01,65.41,8396,{"timestamp":518,"open":513,"high":519,"low":513,"close":520,"volume":521},"2025-12-25T00:00:00",66.39,66.25,9206,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2025-12-28T00:00:00",66.27,66.34,65.55,66.12,15766,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2025-12-29T00:00:00",66.05,66.59,65.86,66.32,7965,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2026-01-01T00:00:00",65.64,66.5,64.56,66.11,18558,{"timestamp":544,"open":520,"high":545,"low":501,"close":546,"volume":547},"2026-01-04T00:00:00",66.69,66.09,15409,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-01-05T00:00:00",66,66.2,64.77,65.98,47590,{"timestamp":556,"open":557,"high":557,"low":429,"close":553,"volume":558},"2026-01-06T00:00:00",66.04,6357,{"timestamp":560,"open":550,"high":546,"low":561,"close":562,"volume":563},"2026-01-07T00:00:00",64.98,65.97,7077,{"timestamp":565,"open":546,"high":566,"low":546,"close":567,"volume":568},"2026-01-08T00:00:00",68.98,68.2,53548,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-01-11T00:00:00",68.15,68.19,66.87,67.93,28569,{"timestamp":577,"open":574,"high":578,"low":579,"close":580,"volume":581},"2026-01-12T00:00:00",67.94,67.62,67.84,10902,{"timestamp":583,"open":580,"high":580,"low":532,"close":584,"volume":585},"2026-01-13T00:00:00",67.09,18310,{"timestamp":587,"open":588,"high":588,"low":532,"close":589,"volume":590},"2026-01-14T00:00:00",67.45,66.96,12972,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-01-15T00:00:00",67.36,67.59,66.98,67.3,9273,{"timestamp":599,"open":600,"high":594,"low":601,"close":602,"volume":603},"2026-01-18T00:00:00",67.14,66.9,67.18,13607,{"timestamp":605,"open":606,"high":606,"low":607,"close":608,"volume":609},"2026-01-19T00:00:00",67.19,66.75,66.92,8865,{"timestamp":611,"open":595,"high":584,"low":612,"close":607,"volume":613},"2026-01-20T00:00:00",66.7,12208,{"timestamp":615,"open":595,"high":584,"low":607,"close":616,"volume":617},"2026-01-21T00:00:00",66.94,10846,{"timestamp":619,"open":616,"high":595,"low":620,"close":621,"volume":622},"2026-01-22T00:00:00",66.8,66.97,11187,{"timestamp":624,"open":621,"high":625,"low":626,"close":625,"volume":627},"2026-01-25T00:00:00",67.2,66.77,15668,{"timestamp":629,"open":630,"high":631,"low":595,"close":584,"volume":632},"2026-01-26T00:00:00",67.13,67.31,10084,{"timestamp":634,"open":625,"high":635,"low":636,"close":637,"volume":638},"2026-01-27T00:00:00",67.34,67.04,67.22,17175,{"timestamp":640,"open":641,"high":642,"low":643,"close":602,"volume":644},"2026-01-28T00:00:00",67.23,67.28,67,14775,{"timestamp":646,"open":539,"high":539,"low":647,"close":647,"volume":648},"2026-02-01T00:00:00",66.13,2605,{"timestamp":650,"open":651,"high":651,"low":652,"close":557,"volume":653},"2026-02-02T00:00:00",66.29,65.9,16471,{"timestamp":655,"open":546,"high":546,"low":656,"close":657,"volume":658},"2026-02-03T00:00:00",65.66,65.8,19728,{"timestamp":660,"open":595,"high":643,"low":620,"close":661,"volume":662},"2026-02-05T00:00:00",66.89,25393,{"timestamp":664,"open":643,"high":665,"low":524,"close":532,"volume":666},"2026-02-08T00:00:00",67.05,27428,{"timestamp":156,"open":532,"high":668,"low":669,"close":670,"volume":671},66.65,66.41,66.64,12077,{"timestamp":673,"open":607,"high":607,"low":525,"close":532,"volume":674},"2026-02-10T00:00:00",14594,{"timestamp":676,"open":532,"high":573,"low":525,"close":677,"volume":678},"2026-02-11T00:00:00",66.4,21264,{"timestamp":680,"open":661,"high":661,"low":681,"close":532,"volume":682},"2026-02-12T00:00:00",66.48,10562,{"timestamp":684,"open":685,"high":661,"low":686,"close":687,"volume":688},"2026-02-17T00:00:00",66.58,66.57,66.78,9922,{"timestamp":690,"open":661,"high":589,"low":668,"close":601,"volume":691},"2026-02-18T00:00:00",7476,{"timestamp":693,"open":601,"high":694,"low":685,"close":695,"volume":696},"2026-02-19T00:00:00",66.95,66.67,14905,{"timestamp":698,"open":612,"high":601,"low":699,"close":699,"volume":700},"2026-02-22T00:00:00",66.66,11150,{"timestamp":702,"open":703,"high":703,"low":704,"close":532,"volume":705},"2026-02-23T00:00:00",66.83,66.53,15307,{"timestamp":707,"open":704,"high":601,"low":677,"close":708,"volume":709},"2026-02-24T00:00:00",66.84,18570,{"timestamp":711,"open":712,"high":694,"low":712,"close":616,"volume":713},"2026-02-25T00:00:00",66.68,9881,{"timestamp":715,"open":601,"high":584,"low":716,"close":717,"volume":718},"2026-02-26T00:00:00",66.82,66.91,28437,{"timestamp":720,"open":643,"high":596,"low":601,"close":721,"volume":722},"2026-03-01T00:00:00",67.25,12365,{"timestamp":724,"open":725,"high":725,"low":726,"close":726,"volume":727},"2026-03-02T00:00:00",67.73,66.81,9985,{"timestamp":729,"open":730,"high":730,"low":731,"close":732,"volume":733},"2026-03-03T00:00:00",67.48,67.15,67.17,8285,{"timestamp":735,"open":631,"high":736,"low":601,"close":595,"volume":737},"2026-03-04T00:00:00",67.47,8008,{"timestamp":739,"open":595,"high":596,"low":607,"close":601,"volume":740},"2026-03-05T00:00:00",8027,{"timestamp":742,"open":743,"high":584,"low":708,"close":643,"volume":744},"2026-03-08T00:00:00",67.01,8484,{"timestamp":159,"open":746,"high":747,"low":743,"close":748,"volume":749},67.11,68.5,67.98,34889,{"timestamp":751,"open":752,"high":753,"low":730,"close":754,"volume":755},"2026-03-10T00:00:00",68.05,68.22,67.8,21760,{"timestamp":757,"open":758,"high":758,"low":721,"close":721,"volume":759},"2026-03-11T00:00:00",68,13598,{"timestamp":761,"open":730,"high":748,"low":730,"close":594,"volume":762},"2026-03-12T00:00:00",23638,{"timestamp":764,"open":765,"high":758,"low":766,"close":730,"volume":767},"2026-03-15T00:00:00",67.9,66.73,32658,{"timestamp":769,"open":770,"high":771,"low":772,"close":594,"volume":773},"2026-03-16T00:00:00",67.89,67.92,67.5,10540,{"timestamp":775,"open":776,"high":776,"low":612,"close":721,"volume":777},"2026-03-18T00:00:00",67.79,17725,{"timestamp":779,"open":736,"high":736,"low":694,"close":721,"volume":780},"2026-03-19T00:00:00",14745,{"timestamp":782,"open":588,"high":588,"low":601,"close":595,"volume":783},"2026-03-22T00:00:00",17335,{"timestamp":785,"open":731,"high":625,"low":708,"close":708,"volume":786},"2026-03-23T00:00:00",10425,{"timestamp":788,"open":789,"high":789,"low":620,"close":665,"volume":790},"2026-03-24T00:00:00",67.06,10164,{"timestamp":792,"open":793,"high":793,"low":726,"close":601,"volume":794},"2026-03-25T00:00:00",67.07,8774,{"timestamp":796,"open":797,"high":665,"low":620,"close":608,"volume":798},"2026-03-26T00:00:00",66.88,5995,{"timestamp":800,"open":665,"high":631,"low":716,"close":600,"volume":801},"2026-03-29T00:00:00",6807,{"timestamp":803,"open":730,"high":804,"low":643,"close":643,"volume":805},"2026-03-30T00:00:00",67.97,7027,{"timestamp":161,"open":716,"high":730,"low":607,"close":694,"volume":807},9210,{"timestamp":809,"open":726,"high":731,"low":550,"close":810,"volume":811},"2026-04-01T00:00:00",66.86,10957,{"timestamp":813,"open":600,"high":600,"low":681,"close":539,"volume":814},"2026-04-05T00:00:00",11627,{"timestamp":816,"open":612,"high":620,"low":677,"close":670,"volume":817},"2026-04-06T00:00:00",7164,{"timestamp":819,"open":746,"high":746,"low":681,"close":820,"volume":821},"2026-04-07T00:00:00",66.72,7457,{"timestamp":823,"open":607,"high":620,"low":824,"close":620,"volume":825},"2026-04-08T00:00:00",66.47,10134,{"timestamp":162,"open":694,"high":694,"low":766,"close":827,"volume":828},66.93,3443,{"timestamp":830,"open":717,"high":643,"low":607,"close":608,"volume":831},"2026-04-12T00:00:00",8784,{"timestamp":833,"open":643,"high":643,"low":626,"close":595,"volume":834},"2026-04-13T00:00:00",6473,{"timestamp":836,"open":643,"high":643,"low":620,"close":717,"volume":837},"2026-04-14T00:00:00",5494,{"timestamp":839,"open":717,"high":694,"low":626,"close":708,"volume":840},"2026-04-15T00:00:00",5238,{"timestamp":842,"open":694,"high":694,"low":532,"close":601,"volume":843},"2026-04-16T00:00:00",8388,{"timestamp":845,"open":608,"high":608,"low":612,"close":716,"volume":846},"2026-04-19T00:00:00",6201,{"timestamp":848,"open":716,"high":661,"low":677,"close":695,"volume":849},"2026-04-21T00:00:00",16246,{"timestamp":851,"open":545,"high":852,"low":853,"close":853,"volume":854},"2026-04-22T00:00:00",66.79,66.56,8181,{"timestamp":856,"open":685,"high":820,"low":853,"close":612,"volume":857},"2026-04-23T00:00:00",6100,{"timestamp":859,"open":626,"high":620,"low":860,"close":860,"volume":861},"2026-04-26T00:00:00",66.38,9625,{"timestamp":863,"open":532,"high":532,"low":520,"close":520,"volume":864},"2026-04-27T00:00:00",8176,{"timestamp":866,"open":620,"high":620,"low":867,"close":551,"volume":868},"2026-04-28T00:00:00",66.14,5917,{"timestamp":870,"open":551,"high":871,"low":527,"close":871,"volume":872},"2026-04-29T00:00:00",66.3,9618,{"timestamp":874,"open":519,"high":694,"low":875,"close":876,"volume":877},"2026-05-03T00:00:00",63.45,65.96,25246,{"timestamp":879,"open":550,"high":534,"low":880,"close":880,"volume":881},"2026-05-04T00:00:00",65.56,31483,{"timestamp":883,"open":884,"high":880,"low":435,"close":561,"volume":885},"2026-05-05T00:00:00",65.5,32679,{"timestamp":887,"open":888,"high":561,"low":889,"close":890,"volume":891},"2026-05-06T00:00:00",64.93,64.09,64.63,25316,{"timestamp":893,"open":894,"high":895,"low":540,"close":896,"volume":897},"2026-05-07T00:00:00",64.64,65.26,64.97,36021,{"timestamp":899,"open":888,"high":888,"low":900,"close":12,"volume":901},"2026-05-10T00:00:00",64.04,52069,[]]