[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$feUTKorIsSHbAPxUDZTwzIOYgSvRAJOU5PnjOKtx5il4":3,"$flcPMylkoqjM3C2gpmf1Xniq6mttJins53JLik_kNW_I":25,"$fFukifWjJIWdPHqWmyN9Cipx9_2OuqYU9FdfUcKheXsk":199},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TEPP11","tepp11","fii","Tellus Properties Fundo Investimento Imobiliario","FII Tel Prop","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.09,-0.03,-0.4213,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":196,"success":197,"errors":198,"limitReached":196},[27,34,38,41,45,48,51,54,58,62,66,70,73,76,80,83,87,90,93,97,101,105,108,112,115,118,121,124,127,131,135,138,141,144,148,152,156,159,162,165,169,172,175,179,182,185,188,192],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.049,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":31,"comDate":36,"paymentDate":37,"status":33},0.05,"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":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.051,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},0.052,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},0.055,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},0.081,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.058,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.064,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},0.09,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.1,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},0.105,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},0.118,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.078,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},0.08,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},0.095,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.11,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},0.0912,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},0.074,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":153,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":153,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":153,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},0.075,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":166,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},0.131,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":176,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":189,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},0.125,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":193,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},0.068,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":200,"totalItens":196,"success":197,"errors":1238,"limitReached":196},[201,207,214,220,226,232,238,244,250,256,262,269,275,280,285,290,296,303,308,313,320,326,332,339,345,350,357,363,369,375,381,387,391,397,403,409,414,420,425,430,435,441,447,451,457,463,469,475,481,487,493,498,502,506,510,515,520,525,529,532,536,539,543,548,553,556,561,564,568,571,574,577,581,585,588,590,593,596,599,602,605,608,611,615,618,621,624,630,637,643,650,657,660,665,670,674,679,683,688,693,699,703,707,710,713,718,722,725,728,731,736,740,743,746,750,754,758,761,764,768,771,774,777,779,782,785,788,791,794,797,800,803,806,808,812,815,818,821,824,827,830,833,836,839,842,845,849,854,857,861,865,868,871,875,879,882,885,888,891,894,897,900,903,906,909,914,919,925,931,937,942,947,951,954,961,966,970,975,979,983,987,990,993,996,1001,1006,1009,1012,1016,1020,1025,1028,1034,1037,1040,1043,1046,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1083,1088,1093,1098,1102,1107,1111,1117,1121,1127,1134,1139,1143,1146,1149,1154,1157,1160,1163,1168,1171,1176,1180,1183,1186,1190,1194,1198,1202,1205,1208,1210,1213,1218,1223,1229,1234],{"timestamp":202,"open":203,"high":204,"low":205,"close":204,"volume":206},"2025-09-25T00:00:00",81.4,81.99,81.3,10934,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-09-28T00:00:00",82.5,83.22,82.22,82.8,16666,{"timestamp":215,"open":216,"high":217,"low":216,"close":218,"volume":219},"2025-09-29T00:00:00",82.72,83.94,83.67,10971,{"timestamp":157,"open":221,"high":222,"low":223,"close":224,"volume":225},82.7,83.59,82.58,83.31,11968,{"timestamp":227,"open":224,"high":228,"low":229,"close":230,"volume":231},"2025-10-01T00:00:00",85,82.6,83.11,8686,{"timestamp":233,"open":234,"high":234,"low":235,"close":236,"volume":237},"2025-10-02T00:00:00",84.64,83.08,83.53,6191,{"timestamp":239,"open":236,"high":240,"low":241,"close":242,"volume":243},"2025-10-05T00:00:00",84.14,82.77,82.91,15137,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-10-06T00:00:00",83.04,81.61,81.7,22220,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-10-07T00:00:00",82.18,80.76,81.78,21125,{"timestamp":257,"open":254,"high":258,"low":259,"close":260,"volume":261},"2025-10-08T00:00:00",81.93,79.83,80,74819,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-09T00:00:00",80.05,80.45,78.86,79.2,61753,{"timestamp":270,"open":267,"high":271,"low":272,"close":273,"volume":274},"2025-10-12T00:00:00",79.48,78.68,79,28462,{"timestamp":276,"open":273,"high":271,"low":277,"close":278,"volume":279},"2025-10-13T00:00:00",78.81,79.38,18903,{"timestamp":158,"open":278,"high":281,"low":282,"close":283,"volume":284},79.84,78.88,79.4,41657,{"timestamp":286,"open":287,"high":287,"low":288,"close":273,"volume":289},"2025-10-15T00:00:00",79.34,78.79,28754,{"timestamp":291,"open":292,"high":292,"low":293,"close":294,"volume":295},"2025-10-16T00:00:00",79.33,78.62,78.75,20508,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-10-19T00:00:00",78.98,79.27,78.69,78.8,21803,{"timestamp":304,"open":305,"high":306,"low":300,"close":298,"volume":307},"2025-10-20T00:00:00",78.95,79.04,18729,{"timestamp":309,"open":310,"high":310,"low":311,"close":310,"volume":312},"2025-10-21T00:00:00",78.9,78.46,42834,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-10-22T00:00:00",78.7,78.89,78.59,78.63,10343,{"timestamp":321,"open":322,"high":323,"low":317,"close":324,"volume":325},"2025-10-23T00:00:00",78.66,79.8,79.59,11375,{"timestamp":327,"open":328,"high":329,"low":328,"close":330,"volume":331},"2025-10-26T00:00:00",79.62,80.39,80.26,8158,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2025-10-27T00:00:00",80.48,80.54,80.2,80.47,6572,{"timestamp":340,"open":341,"high":342,"low":343,"close":342,"volume":344},"2025-10-29T00:00:00",80.17,80.19,79.75,25992,{"timestamp":346,"open":329,"high":347,"low":336,"close":348,"volume":349},"2025-10-30T00:00:00",80.84,80.59,6110,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-11-02T00:00:00",79.98,80.34,79.82,80.07,11978,{"timestamp":358,"open":359,"high":360,"low":361,"close":360,"volume":362},"2025-11-03T00:00:00",80.21,80.73,80.06,7488,{"timestamp":364,"open":365,"high":366,"low":367,"close":205,"volume":368},"2025-11-04T00:00:00",80.75,81.53,80.72,26875,{"timestamp":370,"open":371,"high":211,"low":372,"close":373,"volume":374},"2025-11-05T00:00:00",81.68,81.25,81.59,23983,{"timestamp":376,"open":377,"high":378,"low":360,"close":379,"volume":380},"2025-11-06T00:00:00",81.03,81.86,81.16,26112,{"timestamp":382,"open":383,"high":384,"low":383,"close":385,"volume":386},"2025-11-09T00:00:00",81.04,81.5,81.46,6435,{"timestamp":388,"open":389,"high":258,"low":385,"close":258,"volume":390},"2025-11-10T00:00:00",81.75,7008,{"timestamp":392,"open":204,"high":393,"low":394,"close":395,"volume":396},"2025-11-11T00:00:00",82.08,81.82,81.89,4457,{"timestamp":398,"open":399,"high":400,"low":401,"close":400,"volume":402},"2025-11-12T00:00:00",81.98,82.09,81.48,8731,{"timestamp":404,"open":400,"high":405,"low":406,"close":407,"volume":408},"2025-11-13T00:00:00",83,81.92,82.26,13961,{"timestamp":410,"open":411,"high":405,"low":412,"close":412,"volume":413},"2025-11-16T00:00:00",82.3,82.2,12524,{"timestamp":415,"open":416,"high":417,"low":258,"close":418,"volume":419},"2025-11-17T00:00:00",82.49,82.55,82.29,5710,{"timestamp":421,"open":241,"high":242,"low":422,"close":423,"volume":424},"2025-11-18T00:00:00",82.4,82.9,10716,{"timestamp":426,"open":242,"high":242,"low":427,"close":428,"volume":429},"2025-11-20T00:00:00",82.67,82.89,4052,{"timestamp":431,"open":428,"high":432,"low":428,"close":433,"volume":434},"2025-11-23T00:00:00",83.45,83.37,25675,{"timestamp":436,"open":437,"high":437,"low":438,"close":439,"volume":440},"2025-11-24T00:00:00",83.68,83.03,83.4,6762,{"timestamp":442,"open":443,"high":444,"low":445,"close":210,"volume":446},"2025-11-25T00:00:00",83.28,83.85,81.73,30105,{"timestamp":448,"open":439,"high":444,"low":423,"close":449,"volume":450},"2025-11-26T00:00:00",83.79,13039,{"timestamp":452,"open":453,"high":454,"low":453,"close":455,"volume":456},"2025-11-27T00:00:00",8.41,8.54,8.49,147050,{"timestamp":458,"open":459,"high":460,"low":461,"close":455,"volume":462},"2025-11-30T00:00:00",8.44,8.52,8.38,174044,{"timestamp":464,"open":465,"high":466,"low":467,"close":466,"volume":468},"2025-12-01T00:00:00",8.48,8.64,8.45,83580,{"timestamp":470,"open":466,"high":471,"low":472,"close":473,"volume":474},"2025-12-02T00:00:00",8.8,8.61,8.7,293411,{"timestamp":476,"open":477,"high":477,"low":478,"close":479,"volume":480},"2025-12-03T00:00:00",8.73,8.62,8.68,57897,{"timestamp":482,"open":483,"high":484,"low":465,"close":485,"volume":486},"2025-12-04T00:00:00",8.74,8.75,8.53,459026,{"timestamp":488,"open":489,"high":490,"low":455,"close":491,"volume":492},"2025-12-07T00:00:00",8.5,8.66,8.57,127233,{"timestamp":494,"open":454,"high":491,"low":495,"close":496,"volume":497},"2025-12-08T00:00:00",8.4,8.56,161632,{"timestamp":499,"open":496,"high":496,"low":500,"close":485,"volume":501},"2025-12-09T00:00:00",8.47,119712,{"timestamp":503,"open":504,"high":504,"low":461,"close":453,"volume":505},"2025-12-10T00:00:00",8.58,651196,{"timestamp":507,"open":500,"high":489,"low":508,"close":461,"volume":509},"2025-12-11T00:00:00",8.31,960960,{"timestamp":511,"open":512,"high":459,"low":513,"close":453,"volume":514},"2025-12-14T00:00:00",8.39,8.37,213637,{"timestamp":516,"open":517,"high":459,"low":518,"close":495,"volume":519},"2025-12-15T00:00:00",8.43,8.35,151286,{"timestamp":521,"open":495,"high":453,"low":522,"close":523,"volume":524},"2025-12-16T00:00:00",8.28,8.33,609355,{"timestamp":526,"open":513,"high":512,"low":522,"close":527,"volume":528},"2025-12-17T00:00:00",8.36,235727,{"timestamp":530,"open":461,"high":461,"low":508,"close":461,"volume":531},"2025-12-18T00:00:00",1716805,{"timestamp":533,"open":534,"high":459,"low":513,"close":453,"volume":535},"2025-12-21T00:00:00",8.42,731681,{"timestamp":537,"open":467,"high":455,"low":495,"close":455,"volume":538},"2025-12-22T00:00:00",184085,{"timestamp":540,"open":455,"high":541,"low":465,"close":541,"volume":542},"2025-12-25T00:00:00",8.59,124473,{"timestamp":544,"open":478,"high":545,"low":491,"close":546,"volume":547},"2025-12-28T00:00:00",8.67,8.63,135818,{"timestamp":549,"open":550,"high":479,"low":551,"close":479,"volume":552},"2025-12-29T00:00:00",8.65,8.6,99858,{"timestamp":554,"open":551,"high":545,"low":491,"close":478,"volume":555},"2026-01-01T00:00:00",66269,{"timestamp":557,"open":550,"high":558,"low":478,"close":559,"volume":560},"2026-01-04T00:00:00",8.71,8.69,94108,{"timestamp":562,"open":484,"high":484,"low":551,"close":559,"volume":563},"2026-01-05T00:00:00",763991,{"timestamp":565,"open":473,"high":566,"low":489,"close":550,"volume":567},"2026-01-06T00:00:00",8.72,328605,{"timestamp":569,"open":490,"high":559,"low":472,"close":466,"volume":570},"2026-01-07T00:00:00",1054816,{"timestamp":572,"open":559,"high":558,"low":546,"close":559,"volume":573},"2026-01-08T00:00:00",148745,{"timestamp":575,"open":558,"high":566,"low":490,"close":566,"volume":576},"2026-01-11T00:00:00",105585,{"timestamp":578,"open":558,"high":579,"low":479,"close":484,"volume":580},"2026-01-12T00:00:00",8.76,101864,{"timestamp":582,"open":583,"high":471,"low":479,"close":559,"volume":584},"2026-01-13T00:00:00",8.77,196832,{"timestamp":586,"open":558,"high":484,"low":479,"close":477,"volume":587},"2026-01-14T00:00:00",149327,{"timestamp":168,"open":484,"high":484,"low":472,"close":566,"volume":589},724518,{"timestamp":591,"open":477,"high":477,"low":550,"close":558,"volume":592},"2026-01-18T00:00:00",173139,{"timestamp":594,"open":566,"high":566,"low":546,"close":545,"volume":595},"2026-01-19T00:00:00",175466,{"timestamp":597,"open":545,"high":473,"low":504,"close":546,"volume":598},"2026-01-20T00:00:00",639748,{"timestamp":600,"open":490,"high":490,"low":504,"close":472,"volume":601},"2026-01-21T00:00:00",724694,{"timestamp":603,"open":546,"high":466,"low":504,"close":472,"volume":604},"2026-01-22T00:00:00",318994,{"timestamp":606,"open":466,"high":473,"low":541,"close":559,"volume":607},"2026-01-25T00:00:00",357082,{"timestamp":609,"open":473,"high":583,"low":559,"close":484,"volume":610},"2026-01-26T00:00:00",242098,{"timestamp":612,"open":579,"high":613,"low":466,"close":479,"volume":614},"2026-01-27T00:00:00",8.78,970843,{"timestamp":616,"open":566,"high":477,"low":490,"close":473,"volume":617},"2026-01-28T00:00:00",372157,{"timestamp":619,"open":559,"high":558,"low":479,"close":558,"volume":620},"2026-02-01T00:00:00",47603,{"timestamp":622,"open":566,"high":579,"low":559,"close":484,"volume":623},"2026-02-02T00:00:00",221803,{"timestamp":625,"open":626,"high":627,"low":583,"close":628,"volume":629},"2026-02-03T00:00:00",8.79,8.94,8.9,378209,{"timestamp":631,"open":632,"high":633,"low":634,"close":635,"volume":636},"2026-02-05T00:00:00",8.91,8.98,8.88,8.96,164974,{"timestamp":638,"open":633,"high":639,"low":640,"close":641,"volume":642},"2026-02-08T00:00:00",9.12,8.89,9.06,412616,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-02-09T00:00:00",9.02,9.1,8.99,9,380308,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-02-10T00:00:00",9.03,9.07,9.01,9.05,151593,{"timestamp":658,"open":641,"high":646,"low":654,"close":653,"volume":659},"2026-02-11T00:00:00",231156,{"timestamp":661,"open":646,"high":662,"low":653,"close":663,"volume":664},"2026-02-12T00:00:00",9.19,9.13,224708,{"timestamp":666,"open":663,"high":667,"low":668,"close":662,"volume":669},"2026-02-17T00:00:00",9.21,9.11,154669,{"timestamp":671,"open":662,"high":662,"low":668,"close":672,"volume":673},"2026-02-18T00:00:00",9.16,257254,{"timestamp":675,"open":672,"high":676,"low":677,"close":676,"volume":678},"2026-02-19T00:00:00",9.2,9.15,77052,{"timestamp":680,"open":676,"high":681,"low":676,"close":681,"volume":682},"2026-02-22T00:00:00",9.3,323786,{"timestamp":684,"open":681,"high":685,"low":676,"close":686,"volume":687},"2026-02-23T00:00:00",9.35,9.28,376022,{"timestamp":689,"open":681,"high":681,"low":690,"close":691,"volume":692},"2026-02-24T00:00:00",9.23,9.26,156910,{"timestamp":694,"open":691,"high":695,"low":696,"close":697,"volume":698},"2026-02-25T00:00:00",9.32,9.25,9.31,110849,{"timestamp":700,"open":701,"high":685,"low":691,"close":695,"volume":702},"2026-02-26T00:00:00",9.34,246327,{"timestamp":704,"open":662,"high":691,"low":705,"close":676,"volume":706},"2026-03-01T00:00:00",9.17,243023,{"timestamp":708,"open":690,"high":690,"low":628,"close":645,"volume":709},"2026-03-02T00:00:00",505370,{"timestamp":711,"open":655,"high":662,"low":652,"close":677,"volume":712},"2026-03-03T00:00:00",274841,{"timestamp":714,"open":672,"high":715,"low":716,"close":668,"volume":717},"2026-03-04T00:00:00",9.18,9.08,235475,{"timestamp":719,"open":641,"high":663,"low":720,"close":646,"volume":721},"2026-03-05T00:00:00",9.04,236141,{"timestamp":723,"open":646,"high":646,"low":652,"close":655,"volume":724},"2026-03-08T00:00:00",226582,{"timestamp":726,"open":653,"high":663,"low":720,"close":641,"volume":727},"2026-03-09T00:00:00",300782,{"timestamp":729,"open":652,"high":641,"low":647,"close":655,"volume":730},"2026-03-10T00:00:00",239745,{"timestamp":732,"open":645,"high":655,"low":733,"close":734,"volume":735},"2026-03-11T00:00:00",8.92,8.93,263689,{"timestamp":737,"open":627,"high":647,"low":738,"close":628,"volume":739},"2026-03-12T00:00:00",8.84,434982,{"timestamp":741,"open":632,"high":648,"low":628,"close":648,"volume":742},"2026-03-15T00:00:00",226946,{"timestamp":744,"open":720,"high":716,"low":635,"close":648,"volume":745},"2026-03-16T00:00:00",167821,{"timestamp":747,"open":633,"high":647,"low":748,"close":647,"volume":749},"2026-03-18T00:00:00",8.87,286844,{"timestamp":751,"open":633,"high":647,"low":752,"close":632,"volume":753},"2026-03-19T00:00:00",8.86,210177,{"timestamp":755,"open":756,"high":653,"low":733,"close":654,"volume":757},"2026-03-22T00:00:00",8.97,241527,{"timestamp":759,"open":655,"high":655,"low":632,"close":635,"volume":760},"2026-03-23T00:00:00",212551,{"timestamp":762,"open":647,"high":720,"low":756,"close":645,"volume":763},"2026-03-24T00:00:00",162700,{"timestamp":765,"open":645,"high":720,"low":766,"close":645,"volume":767},"2026-03-25T00:00:00",8.95,217110,{"timestamp":769,"open":648,"high":720,"low":635,"close":652,"volume":770},"2026-03-26T00:00:00",407908,{"timestamp":772,"open":654,"high":655,"low":756,"close":654,"volume":773},"2026-03-29T00:00:00",298868,{"timestamp":775,"open":655,"high":639,"low":648,"close":668,"volume":776},"2026-03-30T00:00:00",333922,{"timestamp":177,"open":648,"high":648,"low":628,"close":647,"volume":778},256039,{"timestamp":780,"open":633,"high":647,"low":733,"close":633,"volume":781},"2026-04-01T00:00:00",167521,{"timestamp":783,"open":756,"high":648,"low":635,"close":633,"volume":784},"2026-04-05T00:00:00",140332,{"timestamp":786,"open":633,"high":652,"low":635,"close":647,"volume":787},"2026-04-06T00:00:00",223803,{"timestamp":789,"open":648,"high":716,"low":647,"close":645,"volume":790},"2026-04-07T00:00:00",220209,{"timestamp":792,"open":720,"high":655,"low":647,"close":647,"volume":793},"2026-04-08T00:00:00",139529,{"timestamp":795,"open":652,"high":641,"low":647,"close":720,"volume":796},"2026-04-09T00:00:00",194843,{"timestamp":798,"open":645,"high":653,"low":648,"close":655,"volume":799},"2026-04-12T00:00:00",144667,{"timestamp":801,"open":645,"high":655,"low":654,"close":655,"volume":802},"2026-04-13T00:00:00",155507,{"timestamp":804,"open":655,"high":641,"low":645,"close":652,"volume":805},"2026-04-14T00:00:00",132536,{"timestamp":178,"open":655,"high":655,"low":645,"close":655,"volume":807},144973,{"timestamp":809,"open":655,"high":810,"low":720,"close":653,"volume":811},"2026-04-16T00:00:00",9.09,180234,{"timestamp":813,"open":653,"high":716,"low":655,"close":716,"volume":814},"2026-04-19T00:00:00",184073,{"timestamp":816,"open":716,"high":668,"low":641,"close":646,"volume":817},"2026-04-21T00:00:00",207248,{"timestamp":819,"open":716,"high":668,"low":655,"close":716,"volume":820},"2026-04-22T00:00:00",150319,{"timestamp":822,"open":716,"high":646,"low":655,"close":653,"volume":823},"2026-04-23T00:00:00",233927,{"timestamp":825,"open":810,"high":810,"low":655,"close":641,"volume":826},"2026-04-26T00:00:00",214303,{"timestamp":828,"open":641,"high":653,"low":654,"close":720,"volume":829},"2026-04-27T00:00:00",180097,{"timestamp":831,"open":655,"high":655,"low":654,"close":645,"volume":832},"2026-04-28T00:00:00",158855,{"timestamp":834,"open":652,"high":655,"low":647,"close":720,"volume":835},"2026-04-29T00:00:00",1778681,{"timestamp":837,"open":632,"high":632,"low":473,"close":483,"volume":838},"2026-05-03T00:00:00",370367,{"timestamp":840,"open":613,"high":613,"low":490,"close":566,"volume":841},"2026-05-04T00:00:00",409008,{"timestamp":843,"open":566,"high":471,"low":558,"close":583,"volume":844},"2026-05-05T00:00:00",130158,{"timestamp":846,"open":471,"high":847,"low":483,"close":847,"volume":848},"2026-05-06T00:00:00",8.82,162089,{"timestamp":850,"open":851,"high":852,"low":626,"close":738,"volume":853},"2026-05-07T00:00:00",8.83,8.85,208039,{"timestamp":855,"open":852,"high":752,"low":550,"close":550,"volume":856},"2026-05-10T00:00:00",225490,{"timestamp":858,"open":466,"high":550,"low":859,"close":541,"volume":860},"2026-05-11T00:00:00",8.55,256450,{"timestamp":862,"open":478,"high":478,"low":863,"close":461,"volume":864},"2026-05-12T00:00:00",8.29,308327,{"timestamp":866,"open":517,"high":454,"low":461,"close":485,"volume":867},"2026-05-13T00:00:00",214581,{"timestamp":869,"open":496,"high":504,"low":534,"close":489,"volume":870},"2026-05-14T00:00:00",264185,{"timestamp":872,"open":455,"high":873,"low":534,"close":455,"volume":874},"2026-05-17T00:00:00",8.51,186028,{"timestamp":876,"open":465,"high":455,"low":877,"close":877,"volume":878},"2026-05-18T00:00:00",8.32,226607,{"timestamp":880,"open":453,"high":455,"low":877,"close":500,"volume":881},"2026-05-19T00:00:00",338915,{"timestamp":883,"open":500,"high":465,"low":461,"close":465,"volume":884},"2026-05-20T00:00:00",174721,{"timestamp":886,"open":489,"high":859,"low":517,"close":460,"volume":887},"2026-05-21T00:00:00",145879,{"timestamp":889,"open":454,"high":466,"low":485,"close":478,"volume":890},"2026-05-24T00:00:00",167502,{"timestamp":892,"open":550,"high":545,"low":454,"close":491,"volume":893},"2026-05-25T00:00:00",140270,{"timestamp":895,"open":478,"high":478,"low":460,"close":485,"volume":896},"2026-05-26T00:00:00",178216,{"timestamp":898,"open":466,"high":550,"low":454,"close":546,"volume":899},"2026-05-27T00:00:00",219190,{"timestamp":901,"open":550,"high":479,"low":551,"close":479,"volume":902},"2026-05-28T00:00:00",323987,{"timestamp":904,"open":859,"high":859,"low":453,"close":465,"volume":905},"2026-05-31T00:00:00",165988,{"timestamp":907,"open":873,"high":454,"low":527,"close":459,"volume":908},"2026-06-01T00:00:00",123951,{"timestamp":910,"open":459,"high":911,"low":912,"close":522,"volume":913},"2026-06-02T00:00:00",8.46,8.25,257526,{"timestamp":915,"open":877,"high":518,"low":916,"close":917,"volume":918},"2026-06-04T00:00:00",8.2,8.22,125239,{"timestamp":920,"open":917,"high":921,"low":922,"close":923,"volume":924},"2026-06-07T00:00:00",8.24,8.11,8.15,187673,{"timestamp":926,"open":927,"high":916,"low":928,"close":929,"volume":930},"2026-06-08T00:00:00",8.16,8.02,8.05,444656,{"timestamp":932,"open":929,"high":933,"low":934,"close":935,"volume":936},"2026-06-09T00:00:00",8.1,7.9,7.92,495150,{"timestamp":938,"open":939,"high":927,"low":940,"close":923,"volume":941},"2026-06-10T00:00:00",7.97,7.95,140799,{"timestamp":943,"open":944,"high":944,"low":933,"close":945,"volume":946},"2026-06-11T00:00:00",8.23,8.21,173788,{"timestamp":948,"open":921,"high":522,"low":949,"close":917,"volume":950},"2026-06-14T00:00:00",8.13,324180,{"timestamp":184,"open":921,"high":522,"low":952,"close":923,"volume":953},8.12,152919,{"timestamp":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2026-06-16T00:00:00",8.18,8.19,8.04,8.09,184139,{"timestamp":962,"open":949,"high":923,"low":963,"close":964,"volume":965},"2026-06-17T00:00:00",8,8.03,187355,{"timestamp":967,"open":952,"high":952,"low":964,"close":968,"volume":969},"2026-06-18T00:00:00",8.07,94216,{"timestamp":971,"open":959,"high":959,"low":972,"close":973,"volume":974},"2026-06-21T00:00:00",8.01,8.06,138879,{"timestamp":976,"open":973,"high":977,"low":963,"close":929,"volume":978},"2026-06-22T00:00:00",8.08,147724,{"timestamp":980,"open":929,"high":933,"low":981,"close":972,"volume":982},"2026-06-23T00:00:00",7.98,243560,{"timestamp":984,"open":958,"high":929,"low":981,"close":985,"volume":986},"2026-06-24T00:00:00",7.99,123622,{"timestamp":988,"open":958,"high":958,"low":981,"close":963,"volume":989},"2026-06-25T00:00:00",130939,{"timestamp":991,"open":929,"high":977,"low":985,"close":977,"volume":992},"2026-06-28T00:00:00",144508,{"timestamp":994,"open":977,"high":977,"low":964,"close":977,"volume":995},"2026-06-29T00:00:00",95735,{"timestamp":186,"open":997,"high":934,"low":998,"close":999,"volume":1000},7.89,7.79,7.88,197945,{"timestamp":1002,"open":1003,"high":999,"low":1004,"close":998,"volume":1005},"2026-07-01T00:00:00",7.87,7.78,140837,{"timestamp":1007,"open":998,"high":963,"low":998,"close":940,"volume":1008},"2026-07-02T00:00:00",187352,{"timestamp":1010,"open":963,"high":928,"low":940,"close":972,"volume":1011},"2026-07-05T00:00:00",174765,{"timestamp":1013,"open":972,"high":972,"low":1014,"close":1014,"volume":1015},"2026-07-06T00:00:00",7.94,73616,{"timestamp":1017,"open":1014,"high":940,"low":1018,"close":934,"volume":1019},"2026-07-07T00:00:00",7.81,285892,{"timestamp":1021,"open":934,"high":934,"low":1022,"close":1023,"volume":1024},"2026-07-08T00:00:00",7.76,7.85,276916,{"timestamp":1026,"open":1023,"high":940,"low":1023,"close":935,"volume":1027},"2026-07-09T00:00:00",157980,{"timestamp":1029,"open":1030,"high":935,"low":1031,"close":1032,"volume":1033},"2026-07-12T00:00:00",7.91,7.83,7.84,368115,{"timestamp":1035,"open":997,"high":1030,"low":1023,"close":1003,"volume":1036},"2026-07-13T00:00:00",189470,{"timestamp":1038,"open":934,"high":1014,"low":1003,"close":1014,"volume":1039},"2026-07-14T00:00:00",101490,{"timestamp":187,"open":939,"high":985,"low":1041,"close":985,"volume":1042},7.86,136512,{"timestamp":1044,"open":985,"high":985,"low":1041,"close":1003,"volume":1045},"2026-07-16T00:00:00",198103,{"timestamp":1047,"open":934,"high":1048,"low":999,"close":935,"volume":1049},"2026-07-19T00:00:00",7.93,131343,{"timestamp":1051,"open":935,"high":940,"low":934,"close":1048,"volume":1052},"2026-07-20T00:00:00",101760,{"timestamp":1054,"open":1014,"high":940,"low":1041,"close":1003,"volume":1055},"2026-07-21T00:00:00",118753,{"timestamp":1057,"open":1030,"high":1030,"low":1023,"close":999,"volume":1058},"2026-07-22T00:00:00",115707,{"timestamp":1060,"open":935,"high":1048,"low":1041,"close":1048,"volume":1061},"2026-07-23T00:00:00",144833,{"timestamp":1063,"open":1048,"high":1048,"low":1023,"close":1041,"volume":1064},"2026-07-26T00:00:00",113842,{"timestamp":1066,"open":1048,"high":1048,"low":1041,"close":1003,"volume":1067},"2026-07-27T00:00:00",90050,{"timestamp":1069,"open":934,"high":934,"low":1023,"close":1041,"volume":1070},"2026-07-28T00:00:00",101207,{"timestamp":1072,"open":1023,"high":934,"low":1023,"close":934,"volume":1073},"2026-07-29T00:00:00",114228,{"timestamp":1075,"open":1030,"high":981,"low":1003,"close":939,"volume":1076},"2026-07-30T00:00:00",137231,{"timestamp":1078,"open":1079,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-08-02T00:00:00",7.82,7.68,7.7,201551,{"timestamp":1084,"open":1085,"high":1086,"low":1081,"close":1086,"volume":1087},"2026-08-03T00:00:00",7.71,7.75,114389,{"timestamp":1089,"open":1086,"high":1086,"low":1090,"close":1091,"volume":1092},"2026-08-04T00:00:00",7.6,7.69,221264,{"timestamp":1094,"open":1081,"high":1081,"low":1095,"close":1096,"volume":1097},"2026-08-05T00:00:00",7.62,7.65,143908,{"timestamp":1099,"open":1096,"high":1081,"low":1100,"close":1081,"volume":1101},"2026-08-06T00:00:00",7.61,104907,{"timestamp":1103,"open":1091,"high":1104,"low":1105,"close":1095,"volume":1106},"2026-08-09T00:00:00",7.73,7.56,167292,{"timestamp":1108,"open":1095,"high":1096,"low":1109,"close":1090,"volume":1110},"2026-08-10T00:00:00",7.53,109374,{"timestamp":1112,"open":1113,"high":1091,"low":1114,"close":1115,"volume":1116},"2026-08-11T00:00:00",7.55,7.5,7.57,122043,{"timestamp":1118,"open":1100,"high":1119,"low":1114,"close":1114,"volume":1120},"2026-08-12T00:00:00",7.63,141301,{"timestamp":1122,"open":1123,"high":1123,"low":1124,"close":1125,"volume":1126},"2026-08-13T00:00:00",7.58,7.41,7.47,145743,{"timestamp":1128,"open":1129,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-08-16T00:00:00",7.49,7.52,7.39,7.44,182284,{"timestamp":1135,"open":1136,"high":1136,"low":1137,"close":1132,"volume":1138},"2026-08-17T00:00:00",7.48,7.34,147116,{"timestamp":1140,"open":1141,"high":1125,"low":1141,"close":1125,"volume":1142},"2026-08-18T00:00:00",7.38,126368,{"timestamp":1144,"open":1129,"high":1114,"low":1124,"close":1114,"volume":1145},"2026-08-19T00:00:00",127168,{"timestamp":1147,"open":1114,"high":1100,"low":1125,"close":1100,"volume":1148},"2026-08-20T00:00:00",168392,{"timestamp":1150,"open":1151,"high":1152,"low":1105,"close":1115,"volume":1153},"2026-08-23T00:00:00",7.64,7.67,166395,{"timestamp":1155,"open":1151,"high":1080,"low":1115,"close":1080,"volume":1156},"2026-08-24T00:00:00",203875,{"timestamp":1158,"open":1151,"high":1091,"low":1105,"close":1123,"volume":1159},"2026-08-25T00:00:00",155931,{"timestamp":1161,"open":1090,"high":1151,"low":1113,"close":1095,"volume":1162},"2026-08-26T00:00:00",226021,{"timestamp":1164,"open":1165,"high":1165,"low":1105,"close":1166,"volume":1167},"2026-08-27T00:00:00",7.66,7.59,128114,{"timestamp":1169,"open":1166,"high":1081,"low":1123,"close":1081,"volume":1170},"2026-08-30T00:00:00",189317,{"timestamp":194,"open":1172,"high":1113,"low":1173,"close":1174,"volume":1175},7.46,7.23,7.42,356757,{"timestamp":1177,"open":1136,"high":1114,"low":1178,"close":1172,"volume":1179},"2026-09-01T00:00:00",7.4,267582,{"timestamp":1181,"open":1129,"high":1115,"low":1174,"close":1132,"volume":1182},"2026-09-02T00:00:00",247498,{"timestamp":1184,"open":1132,"high":1113,"low":1174,"close":1113,"volume":1185},"2026-09-03T00:00:00",164947,{"timestamp":1187,"open":1130,"high":1188,"low":1125,"close":1109,"volume":1189},"2026-09-07T00:00:00",7.54,139683,{"timestamp":1191,"open":1192,"high":1192,"low":1174,"close":1125,"volume":1193},"2026-09-08T00:00:00",7.51,132476,{"timestamp":1195,"open":1125,"high":1136,"low":1124,"close":1196,"volume":1197},"2026-09-09T00:00:00",7.45,127661,{"timestamp":1199,"open":1136,"high":1129,"low":1200,"close":1129,"volume":1201},"2026-09-10T00:00:00",7.43,282262,{"timestamp":1203,"open":1125,"high":1129,"low":1124,"close":1196,"volume":1204},"2026-09-13T00:00:00",161363,{"timestamp":1206,"open":1174,"high":1172,"low":1124,"close":1132,"volume":1207},"2026-09-14T00:00:00",117827,{"timestamp":195,"open":1125,"high":1114,"low":1132,"close":1114,"volume":1209},105055,{"timestamp":1211,"open":1114,"high":1090,"low":1196,"close":1130,"volume":1212},"2026-09-16T00:00:00",172971,{"timestamp":1214,"open":1113,"high":1115,"low":1215,"close":1216,"volume":1217},"2026-09-17T00:00:00",6.93,7.17,7814798,{"timestamp":1219,"open":1173,"high":1173,"low":1220,"close":1221,"volume":1222},"2026-09-20T00:00:00",7.13,7.18,209396,{"timestamp":1224,"open":1225,"high":1226,"low":1220,"close":1227,"volume":1228},"2026-09-21T00:00:00",7.19,7.2,7.16,217316,{"timestamp":1230,"open":1216,"high":1216,"low":1231,"close":1232,"volume":1233},"2026-09-22T00:00:00",7.11,7.12,381411,{"timestamp":1235,"open":1232,"high":1220,"low":1236,"close":12,"volume":1237},"2026-09-23T00:00:00",7.04,198993,[]]