{"ticker":"A3","name":"A3 Mercados","sector":"Finanzas","description":"Mercado argentino de derivados y otros instrumentos para negociación, formación de precios y gestión de riesgos.","domain":null,"logo":"/assets/logos/A3.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2680,"previousClose":2605,"change":2.8790786948176494,"changeAmount":75,"volume":43013,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1699.853,"open":1657.778,"high":1704.061,"low":1657.778,"volume":4346,"native":{"c":"1699.853","o":"1657.778","h":"1704.061","l":"1657.778","v":"4346"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/A3-daily.json","sha256":"bdcea9b472db1057f34bbc05c7c8dfb0c8680a2fee45b93339f05b46e50bdd36","position":0}},{"time":1727838000000,"value":1750.344,"open":1699.853,"high":1767.174,"low":1687.231,"volume":5086,"native":{"c":"1750.344","o":"1699.853","h":"1767.174","l":"1687.231","v":"5086"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/A3-daily.json","sha256":"3e3b4818b19684a29ff4c51fcd3fe8f7ec8515d36c9573980cde36cde2d9c6df","position":0}},{"time":1727924400000,"value":1729.306,"open":1704.061,"high":1762.967,"low":1704.061,"volume":4059},{"time":1728010800000,"value":1750.344,"open":1733.514,"high":1767.174,"low":1725.099,"volume":7444},{"time":1728270000000,"value":1767.174,"open":1704.061,"high":1767.174,"low":1704.061,"volume":5279},{"time":1728356400000,"value":1788.212,"open":1699.853,"high":1788.212,"low":1699.853,"volume":19769},{"time":1728442800000,"value":1775.589,"open":1809.25,"high":1809.25,"low":1729.306,"volume":25900},{"time":1728529200000,"value":1880.778,"open":1809.25,"high":1884.986,"low":1809.25,"volume":61381},{"time":1728874800000,"value":1897.609,"open":1906.024,"high":1939.684,"low":1826.08,"volume":29796},{"time":1728961200000,"value":1918.646,"open":1893.401,"high":1960.722,"low":1851.325,"volume":26626},{"time":1729047600000,"value":1956.514,"open":1927.061,"high":1977.552,"low":1918.646,"volume":34737},{"time":1729134000000,"value":1977.552,"open":1990.175,"high":2002.798,"low":1952.307,"volume":15078},{"time":1729220400000,"value":1935.477,"open":1893.401,"high":1990.175,"low":1725.099,"volume":28090},{"time":1729479600000,"value":1876.571,"open":1956.514,"high":1960.722,"low":1859.741,"volume":15684},{"time":1729566000000,"value":1830.288,"open":1859.741,"high":1859.741,"low":1792.42,"volume":8948},{"time":1729652400000,"value":1826.08,"open":1809.25,"high":1893.401,"low":1809.25,"volume":9401},{"time":1729738800000,"value":1935.477,"open":1809.25,"high":1935.477,"low":1809.25,"volume":7373},{"time":1729825200000,"value":1977.552,"open":1859.741,"high":2011.213,"low":1855.533,"volume":10750},{"time":1730084400000,"value":1960.722,"open":1994.382,"high":1994.382,"low":1939.684,"volume":6274},{"time":1730170800000,"value":1981.76,"open":1880.778,"high":2011.213,"low":1880.778,"volume":7116},{"time":1730257200000,"value":1918.646,"open":2019.628,"high":2019.628,"low":1876.571,"volume":22897},{"time":1730343600000,"value":2002.798,"open":1939.684,"high":2019.628,"low":1935.477,"volume":3690},{"time":1730430000000,"value":2141.647,"open":2019.628,"high":2179.515,"low":2019.628,"volume":12415},{"time":1730689200000,"value":2162.685,"open":2192.138,"high":2196.345,"low":2154.27,"volume":38207},{"time":1730775600000,"value":2162.685,"open":2187.93,"high":2225.798,"low":2095.364,"volume":16585},{"time":1730862000000,"value":2137.494,"open":2230.063,"high":2230.063,"low":2061.756,"volume":7134},{"time":1730948400000,"value":2162.74,"open":2187.986,"high":2187.986,"low":2078.587,"volume":11687},{"time":1731034800000,"value":2129.079,"open":2187.986,"high":2187.986,"low":2103.833,"volume":20468},{"time":1731294000000,"value":2141.702,"open":2162.74,"high":2162.74,"low":2133.287,"volume":12272},{"time":1731466800000,"value":2116.456,"open":2112.248,"high":2124.871,"low":2087.002,"volume":57995},{"time":1731553200000,"value":2162.74,"open":2124.871,"high":2171.156,"low":2044.926,"volume":37169},{"time":1731639600000,"value":2124.871,"open":2255.309,"high":2255.309,"low":2103.833,"volume":30206},{"time":1731985200000,"value":2133.287,"open":2230.063,"high":2230.063,"low":2095.418,"volume":18208},{"time":1732071600000,"value":2141.702,"open":2145.91,"high":2230.063,"low":2019.68,"volume":19890},{"time":1732158000000,"value":2145.91,"open":2192.194,"high":2204.817,"low":2133.287,"volume":65151},{"time":1732244400000,"value":2137.494,"open":2145.91,"high":2179.571,"low":2065.964,"volume":41792},{"time":1732503600000,"value":2225.855,"open":2187.986,"high":2230.063,"low":2137.494,"volume":52961},{"time":1732590000000,"value":2288.97,"open":2288.97,"high":2305.801,"low":2230.063,"volume":67035},{"time":1732676400000,"value":2318.424,"open":2339.462,"high":2356.293,"low":2293.178,"volume":42171},{"time":1732762800000,"value":2347.878,"open":2301.593,"high":2356.293,"low":2276.347,"volume":53678},{"time":1732849200000,"value":2297.386,"open":2377.331,"high":2389.954,"low":2230.063,"volume":38150},{"time":1733108400000,"value":2318.424,"open":2356.293,"high":2356.293,"low":2305.801,"volume":39845},{"time":1733194800000,"value":2343.67,"open":2335.255,"high":2356.293,"low":2288.97,"volume":41891},{"time":1733281200000,"value":2276.347,"open":2305.801,"high":2339.462,"low":2209.025,"volume":21772},{"time":1733367600000,"value":2259.517,"open":2225.855,"high":2339.462,"low":2225.855,"volume":14733},{"time":1733454000000,"value":2183.779,"open":2255.309,"high":2347.878,"low":2171.156,"volume":15653},{"time":1733713200000,"value":2095.418,"open":2187.986,"high":2297.386,"low":2032.303,"volume":19362},{"time":1733799600000,"value":2091.21,"open":2154.325,"high":2171.156,"low":2061.756,"volume":15869},{"time":1733886000000,"value":2103.833,"open":2103.833,"high":2137.494,"low":2023.887,"volume":14796},{"time":1733972400000,"value":2120.664,"open":2204.817,"high":2204.817,"low":2087.002,"volume":9705},{"time":1734058800000,"value":2116.456,"open":2108.041,"high":2183.779,"low":2061.756,"volume":8793},{"time":1734318000000,"value":2314.216,"open":2145.91,"high":2318.424,"low":2145.91,"volume":95257},{"time":1734404400000,"value":2368.916,"open":2398.37,"high":2398.37,"low":2251.101,"volume":30408},{"time":1734490800000,"value":2326.839,"open":2381.539,"high":2381.539,"low":2242.686,"volume":16205},{"time":1734577200000,"value":2246.894,"open":2322.632,"high":2356.293,"low":2150.117,"volume":16806},{"time":1734663600000,"value":2255.309,"open":2150.117,"high":2272.14,"low":2145.91,"volume":10461},{"time":1734922800000,"value":2259.517,"open":2204.817,"high":2272.14,"low":2200.609,"volume":12911},{"time":1735009200000,"value":2305.801,"open":2326.839,"high":2326.839,"low":2242.686,"volume":587},{"time":1735182000000,"value":2305.801,"open":2314.216,"high":2356.293,"low":2217.44,"volume":12482},{"time":1735268400000,"value":2234.271,"open":2377.331,"high":2377.331,"low":2213.232,"volume":20268},{"time":1735527600000,"value":2301.593,"open":2230.063,"high":2310.009,"low":2217.44,"volume":18177},{"time":1735786800000,"value":2356.293,"open":2272.14,"high":2373.124,"low":2242.686,"volume":103307},{"time":1735873200000,"value":2356.293,"open":2356.293,"high":2385.747,"low":2293.178,"volume":131766},{"time":1736132400000,"value":2356.293,"open":2381.539,"high":2398.37,"low":2318.424,"volume":74659},{"time":1736218800000,"value":2356.293,"open":2394.162,"high":2406.785,"low":2356.293,"volume":130730},{"time":1736305200000,"value":2364.708,"open":2377.331,"high":2398.37,"low":2347.878,"volume":25411},{"time":1736391600000,"value":2471.43,"open":2406.636,"high":2489.943,"low":2314.073,"volume":33296},{"time":1736478000000,"value":2489.943,"open":2439.033,"high":2540.852,"low":2434.405,"volume":10683},{"time":1736737200000,"value":2392.752,"open":2489.943,"high":2503.827,"low":2351.098,"volume":4943},{"time":1736823600000,"value":2341.842,"open":2388.124,"high":2485.315,"low":2318.701,"volume":15343},{"time":1736910000000,"value":2263.164,"open":2323.33,"high":2364.983,"low":2230.767,"volume":18140},{"time":1736996400000,"value":2170.601,"open":2267.792,"high":2267.792,"low":2165.973,"volume":18849},{"time":1737082800000,"value":2156.716,"open":2189.113,"high":2193.741,"low":2128.947,"volume":13451},{"time":1737342000000,"value":2170.601,"open":2115.063,"high":2267.792,"low":2110.435,"volume":18139},{"time":1737428400000,"value":2193.741,"open":2193.741,"high":2212.254,"low":2124.319,"volume":21522},{"time":1737514800000,"value":2212.254,"open":2226.138,"high":2277.048,"low":2212.254,"volume":11130},{"time":1737601200000,"value":2184.485,"open":2240.023,"high":2240.023,"low":2138.204,"volume":9389},{"time":1737687600000,"value":2221.51,"open":2179.857,"high":2295.561,"low":2124.319,"volume":13669},{"time":1737946800000,"value":2179.857,"open":2277.048,"high":2290.932,"low":2133.576,"volume":12258},{"time":1738033200000,"value":2216.882,"open":2212.254,"high":2221.51,"low":2170.601,"volume":11930},{"time":1738119600000,"value":2258.535,"open":2170.601,"high":2258.535,"low":2165.973,"volume":15797},{"time":1738206000000,"value":2364.983,"open":2267.792,"high":2369.611,"low":2240.023,"volume":12026},{"time":1738292400000,"value":2323.33,"open":2337.214,"high":2420.521,"low":2304.817,"volume":15062},{"time":1738551600000,"value":2230.767,"open":2281.676,"high":2281.676,"low":2138.204,"volume":6672},{"time":1738638000000,"value":2207.626,"open":2202.998,"high":2304.817,"low":2147.46,"volume":7604},{"time":1738724400000,"value":2147.46,"open":2207.626,"high":2221.51,"low":2133.576,"volume":5930},{"time":1738810800000,"value":2119.691,"open":2179.857,"high":2179.857,"low":2110.435,"volume":8178},{"time":1738897200000,"value":2087.294,"open":2175.229,"high":2175.229,"low":2068.781,"volume":9274},{"time":1739156400000,"value":2068.781,"open":2082.666,"high":2110.435,"low":2008.616,"volume":12104},{"time":1739242800000,"value":1929.937,"open":2041.013,"high":2091.922,"low":1860.515,"volume":6463},{"time":1739329200000,"value":1999.359,"open":1962.334,"high":2013.244,"low":1855.887,"volume":6830},{"time":1739415600000,"value":2156.716,"open":2059.525,"high":2165.973,"low":1971.59,"volume":4243},{"time":1739502000000,"value":2138.204,"open":2175.229,"high":2212.254,"low":2128.947,"volume":13663},{"time":1739761200000,"value":2054.897,"open":2119.691,"high":2119.691,"low":2008.616,"volume":12527},{"time":1739847600000,"value":2212.254,"open":2073.41,"high":2253.907,"low":2073.41,"volume":4614},{"time":1739934000000,"value":2230.767,"open":2244.651,"high":2253.907,"low":2175.229,"volume":5058},{"time":1740020400000,"value":2258.535,"open":2272.42,"high":2295.561,"low":2212.254,"volume":42713},{"time":1740366000000,"value":2133.576,"open":2300.189,"high":2300.189,"low":2091.922,"volume":10281},{"time":1740452400000,"value":2017.872,"open":2096.55,"high":2161.344,"low":1976.219,"volume":14002},{"time":1740538800000,"value":2091.922,"open":2036.384,"high":2179.857,"low":2036.384,"volume":5588},{"time":1740625200000,"value":2064.153,"open":2128.947,"high":2179.857,"low":1980.847,"volume":16801},{"time":1740711600000,"value":2050.269,"open":2064.153,"high":2156.716,"low":2013.244,"volume":8001},{"time":1741143600000,"value":2124.319,"open":2128.947,"high":2300.189,"low":2105.807,"volume":23154},{"time":1741230000000,"value":2133.576,"open":2124.319,"high":2221.51,"low":2059.525,"volume":88232},{"time":1741316400000,"value":2115.063,"open":2138.204,"high":2267.792,"low":2041.013,"volume":84699},{"time":1741575600000,"value":2017.872,"open":2128.947,"high":2128.947,"low":1962.334,"volume":25213},{"time":1741662000000,"value":1985.475,"open":2027.128,"high":2027.128,"low":1943.822,"volume":35065},{"time":1741748400000,"value":1966.962,"open":1948.45,"high":1994.731,"low":1929.937,"volume":117626},{"time":1741834800000,"value":1934.565,"open":1966.962,"high":1971.59,"low":1911.424,"volume":109908},{"time":1741921200000,"value":2022.5,"open":1943.822,"high":2036.384,"low":1902.168,"volume":89307},{"time":1742180400000,"value":1994.731,"open":2017.872,"high":2036.384,"low":1976.219,"volume":111809},{"time":1742266800000,"value":1911.424,"open":1916.053,"high":1957.706,"low":1888.284,"volume":108785},{"time":1742353200000,"value":1953.078,"open":1916.053,"high":1962.334,"low":1902.168,"volume":206080},{"time":1742439600000,"value":1911.424,"open":1990.103,"high":1990.103,"low":1865.143,"volume":115618},{"time":1742526000000,"value":1925.309,"open":1897.54,"high":1943.822,"low":1851.259,"volume":157908},{"time":1742871600000,"value":1943.822,"open":1851.259,"high":1962.334,"low":1851.259,"volume":126482},{"time":1742958000000,"value":1990.103,"open":1943.822,"high":2027.128,"low":1943.822,"volume":39333},{"time":1743044400000,"value":2045.641,"open":2041.013,"high":2064.153,"low":2022.5,"volume":283187},{"time":1743130800000,"value":2050.269,"open":2050.269,"high":2082.666,"low":1999.359,"volume":312126},{"time":1743390000000,"value":2050.269,"open":2036.384,"high":2078.038,"low":1948.45,"volume":231855},{"time":1743476400000,"value":2027.128,"open":2050.269,"high":2078.038,"low":1966.962,"volume":72170},{"time":1743649200000,"value":1990.103,"open":2017.872,"high":2027.128,"low":1966.962,"volume":68981},{"time":1743735600000,"value":1948.45,"open":1897.54,"high":1990.103,"low":1892.912,"volume":78236},{"time":1743994800000,"value":1953.078,"open":1943.822,"high":2008.616,"low":1897.54,"volume":68124},{"time":1744081200000,"value":1906.796,"open":2022.5,"high":2036.384,"low":1869.771,"volume":34165},{"time":1744167600000,"value":1966.962,"open":1851.259,"high":1985.475,"low":1837.374,"volume":148455},{"time":1744254000000,"value":1943.822,"open":1966.962,"high":1966.962,"low":1916.053,"volume":25493},{"time":1744340400000,"value":2003.987,"open":1948.45,"high":2008.616,"low":1943.822,"volume":96774},{"time":1744599600000,"value":2128.947,"open":2036.384,"high":2165.973,"low":2036.384,"volume":152895},{"time":1744686000000,"value":2165.973,"open":2128.947,"high":2212.254,"low":2096.55,"volume":50067},{"time":1744772400000,"value":2087.294,"open":2161.344,"high":2198.37,"low":2036.384,"volume":39168},{"time":1745204400000,"value":1962.334,"open":2036.384,"high":2036.384,"low":1920.681,"volume":55283},{"time":1745290800000,"value":2082.666,"open":1962.334,"high":2119.691,"low":1925.309,"volume":44093},{"time":1745377200000,"value":2165.973,"open":2101.178,"high":2189.113,"low":2059.525,"volume":76332},{"time":1745463600000,"value":2193.741,"open":2175.229,"high":2304.817,"low":2175.229,"volume":53068},{"time":1745550000000,"value":2179.857,"open":2216.882,"high":2240.023,"low":2115.063,"volume":12022},{"time":1745809200000,"value":2119.691,"open":2179.857,"high":2184.485,"low":2091.922,"volume":5545},{"time":1745895600000,"value":2147.46,"open":2179.857,"high":2179.857,"low":2073.41,"volume":21501},{"time":1745982000000,"value":2138.204,"open":2128.947,"high":2161.344,"low":2115.063,"volume":2481},{"time":1746414000000,"value":2119.691,"open":2091.922,"high":2263.164,"low":2031.756,"volume":16073},{"time":1746500400000,"value":2115.063,"open":2207.626,"high":2212.254,"low":2087.294,"volume":32056},{"time":1746586800000,"value":2082.666,"open":2156.716,"high":2156.716,"low":2073.41,"volume":47057},{"time":1746673200000,"value":2082.666,"open":2091.922,"high":2156.716,"low":2027.128,"volume":59584},{"time":1746759600000,"value":2128.947,"open":2059.525,"high":2175.229,"low":2059.525,"volume":85688},{"time":1747018800000,"value":2179.857,"open":2212.254,"high":2295.561,"low":2142.832,"volume":64719},{"time":1747105200000,"value":2212.254,"open":2258.535,"high":2263.164,"low":2179.857,"volume":21214},{"time":1747191600000,"value":2221.51,"open":2147.46,"high":2249.279,"low":2142.832,"volume":135104},{"time":1747278000000,"value":2295.561,"open":2258.535,"high":2304.817,"low":2165.973,"volume":70565},{"time":1747364400000,"value":2286.304,"open":2314.073,"high":2314.073,"low":2189.113,"volume":38581},{"time":1747623600000,"value":2304.817,"open":2286.304,"high":2355.727,"low":2212.254,"volume":107102},{"time":1747710000000,"value":2300.189,"open":2374.239,"high":2378.867,"low":2258.535,"volume":37280},{"time":1747796400000,"value":2314.073,"open":2295.561,"high":2378.867,"low":2267.792,"volume":168414},{"time":1747882800000,"value":2309.445,"open":2295.561,"high":2388.124,"low":2295.561,"volume":26874},{"time":1747969200000,"value":2318.701,"open":2314.073,"high":2355.727,"low":2249.279,"volume":174998},{"time":1748228400000,"value":2388.124,"open":2388.124,"high":2420.521,"low":2351.098,"volume":44588},{"time":1748314800000,"value":2499.199,"open":2448.289,"high":2499.199,"low":2378.867,"volume":31353},{"time":1748401200000,"value":2452.918,"open":2508.455,"high":2545.481,"low":2374.239,"volume":73730},{"time":1748487600000,"value":2457.546,"open":2406.636,"high":2540.852,"low":2406.636,"volume":41979},{"time":1748574000000,"value":2364.983,"open":2471.43,"high":2471.43,"low":2337.214,"volume":17030},{"time":1748833200000,"value":2402.008,"open":2364.983,"high":2443.661,"low":2327.958,"volume":23406},{"time":1748919600000,"value":2503.827,"open":2476.058,"high":2508.455,"low":2327.958,"volume":186845},{"time":1749006000000,"value":2489.943,"open":2508.455,"high":2545.481,"low":2452.918,"volume":177295},{"time":1749092400000,"value":2480.686,"open":2508.455,"high":2508.455,"low":2411.264,"volume":6805},{"time":1749178800000,"value":2503.827,"open":2499.199,"high":2513.084,"low":2369.611,"volume":682605},{"time":1749438000000,"value":2471.43,"open":2545.481,"high":2554.737,"low":2452.918,"volume":43071},{"time":1749524400000,"value":2536.224,"open":2489.943,"high":2545.481,"low":2443.661,"volume":98967},{"time":1749697200000,"value":2503.827,"open":2462.174,"high":2550.109,"low":2462.174,"volume":9080},{"time":1749783600000,"value":2494.571,"open":2517.712,"high":2517.712,"low":2466.802,"volume":32648},{"time":1750129200000,"value":2480.686,"open":2452.918,"high":2540.852,"low":2452.918,"volume":32187},{"time":1750215600000,"value":2480.686,"open":2517.712,"high":2517.712,"low":2443.661,"volume":13765},{"time":1750302000000,"value":2476.058,"open":2480.686,"high":2513.084,"low":2411.264,"volume":14831},{"time":1750647600000,"value":2402.008,"open":2499.199,"high":2499.199,"low":2378.867,"volume":43030},{"time":1750734000000,"value":2466.802,"open":2406.636,"high":2499.199,"low":2406.636,"volume":25182},{"time":1750820400000,"value":2434.405,"open":2466.802,"high":2466.802,"low":2411.264,"volume":13679},{"time":1750906800000,"value":2466.802,"open":2434.405,"high":2499.199,"low":2397.38,"volume":203748},{"time":1750993200000,"value":2476.058,"open":2508.455,"high":2508.455,"low":2452.918,"volume":48486},{"time":1751252400000,"value":2452.918,"open":2513.084,"high":2522.34,"low":2443.661,"volume":114074},{"time":1751338800000,"value":2452.918,"open":2429.777,"high":2494.571,"low":2425.149,"volume":66637},{"time":1751425200000,"value":2462.174,"open":2452.918,"high":2471.43,"low":2452.918,"volume":9049},{"time":1751511600000,"value":2448.289,"open":2457.546,"high":2522.34,"low":2415.892,"volume":52231},{"time":1751598000000,"value":2448.289,"open":2406.636,"high":2508.455,"low":2406.636,"volume":27061},{"time":1751857200000,"value":2434.405,"open":2411.264,"high":2452.918,"low":2374.239,"volume":75624},{"time":1751943600000,"value":2466.802,"open":2448.289,"high":2485.315,"low":2406.636,"volume":68734},{"time":1752202800000,"value":2439.033,"open":2466.802,"high":2480.686,"low":2425.149,"volume":52443},{"time":1752462000000,"value":2429.777,"open":2471.43,"high":2476.058,"low":2397.38,"volume":119672},{"time":1752548400000,"value":2415.892,"open":2425.149,"high":2439.033,"low":2388.124,"volume":131560},{"time":1752634800000,"value":2406.636,"open":2425.149,"high":2522.34,"low":2397.38,"volume":101881},{"time":1752721200000,"value":2402.008,"open":2378.867,"high":2452.918,"low":2295.561,"volume":267485},{"time":1752807600000,"value":2392.752,"open":2369.611,"high":2452.918,"low":2369.611,"volume":43421},{"time":1753066800000,"value":2388.124,"open":2411.264,"high":2443.661,"low":2304.817,"volume":11365},{"time":1753153200000,"value":2346.47,"open":2346.47,"high":2439.033,"low":2341.842,"volume":13267},{"time":1753239600000,"value":2286.304,"open":2346.47,"high":2346.47,"low":2277.048,"volume":62532},{"time":1753326000000,"value":2281.676,"open":2281.676,"high":2374.239,"low":2267.792,"volume":71621},{"time":1753412400000,"value":2295.561,"open":2286.304,"high":2332.586,"low":2281.676,"volume":9919},{"time":1753671600000,"value":2314.073,"open":2304.817,"high":2332.586,"low":2304.817,"volume":33914},{"time":1753758000000,"value":2360.355,"open":2392.752,"high":2434.405,"low":2290.932,"volume":34897},{"time":1753844400000,"value":2392.752,"open":2392.752,"high":2406.636,"low":2286.304,"volume":53199},{"time":1753930800000,"value":2402.008,"open":2434.405,"high":2499.199,"low":2249.279,"volume":66943},{"time":1754017200000,"value":2406.636,"open":2439.033,"high":2452.918,"low":2388.124,"volume":36474},{"time":1754276400000,"value":2392.752,"open":2388.124,"high":2591.762,"low":2314.073,"volume":36552},{"time":1754362800000,"value":2411.264,"open":2378.867,"high":2439.033,"low":2360.355,"volume":126774},{"time":1754449200000,"value":2411.264,"open":2415.892,"high":2480.686,"low":2397.38,"volume":47813},{"time":1754535600000,"value":2383.495,"open":2369.611,"high":2452.918,"low":2341.842,"volume":33362},{"time":1754622000000,"value":2332.586,"open":2411.264,"high":2420.521,"low":2314.073,"volume":59884},{"time":1754881200000,"value":2346.47,"open":2314.073,"high":2406.636,"low":2286.304,"volume":78818},{"time":1754967600000,"value":2346.47,"open":2304.817,"high":2392.752,"low":2304.817,"volume":202874},{"time":1755054000000,"value":2327.958,"open":2397.38,"high":2397.38,"low":2314.073,"volume":33367},{"time":1755140400000,"value":2314.073,"open":2323.33,"high":2378.867,"low":2221.51,"volume":37030},{"time":1755486000000,"value":2309.445,"open":2341.842,"high":2355.727,"low":2258.535,"volume":53178},{"time":1755572400000,"value":2286.304,"open":2249.279,"high":2341.842,"low":2184.485,"volume":26664},{"time":1755658800000,"value":2300.189,"open":2249.279,"high":2332.586,"low":2249.279,"volume":62806},{"time":1755745200000,"value":2327.958,"open":2341.842,"high":2341.842,"low":2290.932,"volume":50729},{"time":1755831600000,"value":2337.214,"open":2332.586,"high":2378.867,"low":2290.932,"volume":78491},{"time":1756090800000,"value":2198.37,"open":2304.817,"high":2341.842,"low":2147.46,"volume":28972},{"time":1756177200000,"value":2184.485,"open":2161.344,"high":2221.51,"low":2082.666,"volume":186556},{"time":1756263600000,"value":2087.294,"open":2235.395,"high":2235.395,"low":2054.897,"volume":89196},{"time":1756350000000,"value":2142.832,"open":2101.178,"high":2147.46,"low":2054.897,"volume":121919},{"time":1756436400000,"value":2138.204,"open":2110.435,"high":2170.601,"low":2110.435,"volume":67322},{"time":1756695600000,"value":2087.294,"open":2101.178,"high":2128.947,"low":2054.897,"volume":53780},{"time":1756782000000,"value":2078.038,"open":2096.55,"high":2165.973,"low":2036.384,"volume":236000},{"time":1756868400000,"value":2064.153,"open":2050.269,"high":2096.55,"low":2050.269,"volume":86574},{"time":1756954800000,"value":2091.922,"open":2036.384,"high":2128.947,"low":2036.384,"volume":47575},{"time":1757041200000,"value":2110.435,"open":2045.641,"high":2175.229,"low":2045.641,"volume":59508},{"time":1757300400000,"value":2045.641,"open":2031.756,"high":2105.807,"low":1943.822,"volume":45133},{"time":1757386800000,"value":2119.691,"open":2041.013,"high":2147.46,"low":2041.013,"volume":207172},{"time":1757473200000,"value":2152.088,"open":2091.922,"high":2175.229,"low":2091.922,"volume":58803},{"time":1757559600000,"value":2216.882,"open":2175.229,"high":2244.651,"low":2175.229,"volume":180654},{"time":1757646000000,"value":2156.716,"open":2202.998,"high":2267.792,"low":2152.088,"volume":66271},{"time":1757905200000,"value":2115.063,"open":2128.947,"high":2216.882,"low":2073.41,"volume":48783},{"time":1757991600000,"value":2073.41,"open":2128.947,"high":2138.204,"low":2054.897,"volume":480028},{"time":1758078000000,"value":2073.41,"open":2050.269,"high":2091.922,"low":2045.641,"volume":98619},{"time":1758164400000,"value":1953.078,"open":2119.691,"high":2119.691,"low":1916.053,"volume":59393},{"time":1758250800000,"value":1962.334,"open":1929.937,"high":1971.59,"low":1883.656,"volume":202826},{"time":1758510000000,"value":2105.807,"open":1971.59,"high":2128.947,"low":1971.59,"volume":183135},{"time":1758596400000,"value":2147.46,"open":2161.344,"high":2175.229,"low":2105.807,"volume":310761},{"time":1758682800000,"value":2142.832,"open":2101.178,"high":2207.626,"low":2101.178,"volume":106685},{"time":1758769200000,"value":2184.485,"open":2161.344,"high":2202.998,"low":2161.344,"volume":207889},{"time":1758855600000,"value":2341.842,"open":2165.973,"high":2355.727,"low":2165.973,"volume":126052},{"time":1759114800000,"value":2277.048,"open":2314.073,"high":2397.38,"low":2022.5,"volume":54076},{"time":1759201200000,"value":2202.998,"open":2286.304,"high":2318.701,"low":2175.229,"volume":77135},{"time":1759287600000,"value":2202.998,"open":2142.832,"high":2230.767,"low":2128.947,"volume":34189},{"time":1759374000000,"value":2212.254,"open":2277.048,"high":2277.048,"low":2152.088,"volume":38688},{"time":1759460400000,"value":2323.33,"open":2226.138,"high":2341.842,"low":2221.51,"volume":64184},{"time":1759719600000,"value":2341.842,"open":2314.073,"high":2360.355,"low":2277.048,"volume":102361},{"time":1759806000000,"value":2281.676,"open":2351.098,"high":2383.495,"low":2272.42,"volume":46406},{"time":1759892400000,"value":2253.907,"open":2277.048,"high":2360.355,"low":2226.138,"volume":27693},{"time":1759978800000,"value":2429.777,"open":2272.42,"high":2452.918,"low":2235.395,"volume":137433},{"time":1760324400000,"value":2406.636,"open":2448.289,"high":2452.918,"low":2272.42,"volume":71324},{"time":1760410800000,"value":2309.445,"open":2388.124,"high":2452.918,"low":2249.279,"volume":131012},{"time":1760497200000,"value":2369.611,"open":2392.752,"high":2434.405,"low":2351.098,"volume":82521},{"time":1760583600000,"value":2327.958,"open":2318.701,"high":2406.636,"low":2295.561,"volume":32159},{"time":1760670000000,"value":2360.355,"open":2304.817,"high":2406.636,"low":2286.304,"volume":56858},{"time":1760929200000,"value":2355.727,"open":2327.958,"high":2425.149,"low":2318.701,"volume":39876},{"time":1761015600000,"value":2314.073,"open":2318.701,"high":2369.611,"low":2202.998,"volume":162788},{"time":1761102000000,"value":2332.586,"open":2369.611,"high":2378.867,"low":2258.535,"volume":64771},{"time":1761188400000,"value":2411.264,"open":2304.817,"high":2420.521,"low":2304.817,"volume":76128},{"time":1761274800000,"value":2485.315,"open":2443.661,"high":2503.827,"low":2443.661,"volume":112812},{"time":1761534000000,"value":2684.325,"open":2531.596,"high":2864.823,"low":2531.596,"volume":171330},{"time":1761620400000,"value":2869.451,"open":2693.581,"high":3054.577,"low":2693.581,"volume":101301},{"time":1761706800000,"value":2962.014,"open":2878.707,"high":3045.32,"low":2832.426,"volume":238004},{"time":1761793200000,"value":2971.27,"open":2962.014,"high":3008.295,"low":2906.476,"volume":195277},{"time":1761879600000,"value":3056.915,"open":2970.535,"high":3095.307,"low":2956.138,"volume":197355},{"time":1762138800000,"value":3071.312,"open":3061.714,"high":3167.291,"low":3023.323,"volume":160134},{"time":1762225200000,"value":2975.334,"open":3052.116,"high":3599.194,"low":2932.143,"volume":137990},{"time":1762311600000,"value":3100.106,"open":2874.556,"high":3167.291,"low":2836.165,"volume":398199},{"time":1762398000000,"value":3282.465,"open":3215.28,"high":3445.628,"low":3148.095,"volume":109186},{"time":1762484400000,"value":3296.862,"open":3234.475,"high":3440.829,"low":3176.888,"volume":114207},{"time":1762743600000,"value":3412.036,"open":3239.274,"high":3503.215,"low":3210.481,"volume":257246},{"time":1762830000000,"value":3464.824,"open":3392.84,"high":3541.607,"low":3316.057,"volume":244042},{"time":1762916400000,"value":3460.025,"open":3551.205,"high":3551.205,"low":3378.443,"volume":240942},{"time":1763002800000,"value":3450.427,"open":3584.797,"high":3584.797,"low":3416.835,"volume":172887},{"time":1763089200000,"value":3450.427,"open":3575.199,"high":3575.199,"low":3311.258,"volume":231181},{"time":1763348400000,"value":3340.052,"open":3373.644,"high":3699.971,"low":3301.66,"volume":129913},{"time":1763434800000,"value":3268.068,"open":3359.248,"high":3359.248,"low":3143.296,"volume":80767},{"time":1763521200000,"value":3248.872,"open":3277.666,"high":3340.052,"low":3167.291,"volume":37159},{"time":1763607600000,"value":3272.867,"open":3263.269,"high":3311.258,"low":3167.291,"volume":79273},{"time":1763694000000,"value":3172.089,"open":3282.465,"high":3282.465,"low":3076.111,"volume":3225},{"time":1764039600000,"value":3143.296,"open":3229.677,"high":3229.677,"low":3095.307,"volume":124316},{"time":1764126000000,"value":3162.492,"open":3167.291,"high":3306.459,"low":3085.709,"volume":308372},{"time":1764212400000,"value":3172.089,"open":3248.872,"high":3253.671,"low":3143.296,"volume":184863},{"time":1764298800000,"value":3167.291,"open":3124.1,"high":3234.475,"low":3119.301,"volume":402750},{"time":1764558000000,"value":3124.1,"open":3167.291,"high":3277.666,"low":3071.312,"volume":145219},{"time":1764644400000,"value":3061.714,"open":3244.073,"high":3244.073,"low":2783.377,"volume":585577},{"time":1764730800000,"value":3076.111,"open":3028.122,"high":3128.899,"low":2884.154,"volume":767138},{"time":1764817200000,"value":3104.905,"open":3143.296,"high":3248.872,"low":3076.111,"volume":236089},{"time":1764903600000,"value":3152.894,"open":3109.703,"high":3205.682,"low":3109.703,"volume":113334},{"time":1765249200000,"value":3191.285,"open":3224.878,"high":3263.269,"low":3157.693,"volume":90471},{"time":1765335600000,"value":3244.073,"open":3258.47,"high":3325.655,"low":3172.089,"volume":150445},{"time":1765422000000,"value":3263.269,"open":3244.073,"high":3344.851,"low":3167.291,"volume":290900},{"time":1765508400000,"value":3316.057,"open":3287.264,"high":3349.65,"low":3244.073,"volume":188699},{"time":1765767600000,"value":3287.264,"open":3359.248,"high":3359.248,"low":3253.671,"volume":188445},{"time":1765854000000,"value":3191.285,"open":3282.465,"high":3359.248,"low":3152.894,"volume":106663},{"time":1765940400000,"value":3143.296,"open":3138.497,"high":3181.687,"low":3124.1,"volume":82852},{"time":1766026800000,"value":3071.312,"open":3167.291,"high":3172.089,"low":3047.317,"volume":122263},{"time":1766113200000,"value":2984.931,"open":3076.111,"high":3162.492,"low":2975.334,"volume":190793},{"time":1766372400000,"value":2960.937,"open":2970.535,"high":3013.725,"low":2932.143,"volume":582418},{"time":1766458800000,"value":3004.127,"open":2999.328,"high":3042.518,"low":2946.54,"volume":133071},{"time":1766545200000,"value":3119.301,"open":3047.317,"high":3138.497,"low":3004.127,"volume":26849},{"time":1766718000000,"value":3095.307,"open":3162.492,"high":3340.052,"low":3047.317,"volume":288130},{"time":1766977200000,"value":3100.106,"open":3109.703,"high":3196.084,"low":2975.334,"volume":194197},{"time":1767063600000,"value":3119.301,"open":3167.291,"high":3167.291,"low":3047.317,"volume":103609},{"time":1767322800000,"value":3080.91,"open":3080.91,"high":3196.084,"low":3032.921,"volume":49342},{"time":1767582000000,"value":3133.698,"open":3080.91,"high":3157.693,"low":3042.518,"volume":182877},{"time":1767668400000,"value":3167.291,"open":3162.492,"high":3191.285,"low":3100.106,"volume":194493},{"time":1767754800000,"value":3128.899,"open":3138.497,"high":3176.888,"low":3090.508,"volume":111185},{"time":1767841200000,"value":3085.709,"open":3162.492,"high":3162.492,"low":3066.513,"volume":66628},{"time":1767927600000,"value":3109.703,"open":3023.323,"high":3162.492,"low":2970.535,"volume":75729},{"time":1768186800000,"value":3109.703,"open":3157.693,"high":3157.693,"low":3071.312,"volume":39595},{"time":1768273200000,"value":3080.91,"open":3080.91,"high":3128.899,"low":3071.312,"volume":92738},{"time":1768359600000,"value":3095.307,"open":3090.508,"high":3148.095,"low":3080.91,"volume":99050},{"time":1768446000000,"value":3124.1,"open":3071.312,"high":3172.089,"low":3047.317,"volume":107856},{"time":1768532400000,"value":3157.693,"open":3056.915,"high":3167.291,"low":3052.116,"volume":50158},{"time":1768791600000,"value":3152.894,"open":3157.693,"high":3191.285,"low":3071.312,"volume":39767},{"time":1768878000000,"value":3124.1,"open":3138.497,"high":3176.888,"low":3085.709,"volume":92975},{"time":1768964400000,"value":3133.698,"open":3090.508,"high":3162.492,"low":3042.518,"volume":81120},{"time":1769050800000,"value":3162.492,"open":3109.703,"high":3200.883,"low":3090.508,"volume":170120},{"time":1769137200000,"value":3210.481,"open":3143.296,"high":3234.475,"low":3124.1,"volume":107179},{"time":1769396400000,"value":3239.274,"open":3244.073,"high":3253.671,"low":3157.693,"volume":81579},{"time":1769482800000,"value":3272.867,"open":3244.073,"high":3320.856,"low":3229.677,"volume":86404},{"time":1769569200000,"value":3311.258,"open":3268.068,"high":3368.845,"low":3196.084,"volume":107355},{"time":1769655600000,"value":3282.465,"open":3340.052,"high":3340.052,"low":3253.671,"volume":106256},{"time":1769742000000,"value":3234.475,"open":3340.052,"high":3340.052,"low":3215.28,"volume":89269},{"time":1770001200000,"value":3148.095,"open":3220.079,"high":3253.671,"low":3133.698,"volume":57110},{"time":1770087600000,"value":3090.508,"open":3095.307,"high":3215.28,"low":3071.312,"volume":82622},{"time":1770174000000,"value":3085.709,"open":3071.312,"high":3119.301,"low":3042.518,"volume":39734},{"time":1770260400000,"value":3076.111,"open":3052.116,"high":3143.296,"low":3052.116,"volume":62217},{"time":1770346800000,"value":3205.682,"open":3047.317,"high":3210.481,"low":3047.317,"volume":94731},{"time":1770606000000,"value":3143.296,"open":3152.894,"high":3196.084,"low":3095.307,"volume":55515},{"time":1770692400000,"value":3176.888,"open":3119.301,"high":3311.258,"low":3061.714,"volume":86863},{"time":1770778800000,"value":3095.307,"open":3119.301,"high":3172.089,"low":3090.508,"volume":60880},{"time":1770865200000,"value":2932.143,"open":3071.312,"high":3143.296,"low":2888.953,"volume":113091},{"time":1770951600000,"value":2903.35,"open":2888.953,"high":2951.339,"low":2888.953,"volume":50766},{"time":1771383600000,"value":2836.165,"open":2879.355,"high":2922.545,"low":2744.985,"volume":144625},{"time":1771470000000,"value":2812.17,"open":2812.17,"high":2869.757,"low":2749.784,"volume":124003},{"time":1771556400000,"value":2855.36,"open":2855.36,"high":2869.757,"low":2783.377,"volume":227767},{"time":1771815600000,"value":2802.572,"open":2855.36,"high":2855.36,"low":2744.985,"volume":116748},{"time":1771902000000,"value":2864.958,"open":2802.572,"high":2869.757,"low":2759.382,"volume":53467},{"time":1771988400000,"value":2912.947,"open":2879.355,"high":2927.344,"low":2812.17,"volume":57292},{"time":1772074800000,"value":2812.17,"open":2903.35,"high":2917.746,"low":2802.572,"volume":91842},{"time":1772161200000,"value":2706.594,"open":2768.98,"high":2831.366,"low":2668.202,"volume":153240},{"time":1772420400000,"value":2634.61,"open":2644.208,"high":2735.387,"low":2596.218,"volume":282337},{"time":1772506800000,"value":2639.409,"open":2591.42,"high":2649.007,"low":2519.436,"volume":77805},{"time":1772593200000,"value":2677.8,"open":2677.8,"high":2677.8,"low":2610.615,"volume":120088},{"time":1772679600000,"value":2668.202,"open":2634.61,"high":2735.387,"low":2634.61,"volume":67683},{"time":1772766000000,"value":2649.007,"open":2687.398,"high":2716.192,"low":2610.615,"volume":235909},{"time":1773025200000,"value":2634.61,"open":2591.42,"high":2687.398,"low":2476.245,"volume":276906},{"time":1773111600000,"value":2716.192,"open":2610.615,"high":2783.377,"low":2610.615,"volume":363541},{"time":1773198000000,"value":2744.985,"open":2692.197,"high":2768.98,"low":2649.007,"volume":236786},{"time":1773284400000,"value":2682.599,"open":2730.588,"high":2754.583,"low":2663.403,"volume":249431},{"time":1773370800000,"value":2735.387,"open":2687.398,"high":2759.382,"low":2629.811,"volume":52111},{"time":1773630000000,"value":2725.789,"open":2735.387,"high":2831.366,"low":2610.615,"volume":126924},{"time":1773716400000,"value":2821.768,"open":2735.387,"high":2831.366,"low":2673.001,"volume":126124},{"time":1773802800000,"value":2869.757,"open":2783.377,"high":2879.355,"low":2773.779,"volume":34530},{"time":1773889200000,"value":2850.561,"open":2831.366,"high":2879.355,"low":2711.393,"volume":95010},{"time":1773975600000,"value":2831.366,"open":2831.366,"high":2869.757,"low":2802.572,"volume":103744},{"time":1774234800000,"value":2850.561,"open":2869.757,"high":3013.725,"low":2821.768,"volume":33521},{"time":1774407600000,"value":2836.165,"open":2831.366,"high":2917.746,"low":2802.572,"volume":91942},{"time":1774494000000,"value":2826.567,"open":2783.377,"high":2874.556,"low":2740.186,"volume":58701},{"time":1774580400000,"value":2759.382,"open":2831.366,"high":2831.366,"low":2687.398,"volume":64200},{"time":1774839600000,"value":2749.784,"open":2759.382,"high":2797.773,"low":2696.996,"volume":91836},{"time":1774926000000,"value":2836.165,"open":2773.779,"high":2850.561,"low":2706.594,"volume":209458},{"time":1775012400000,"value":2869.757,"open":2831.366,"high":2951.339,"low":2797.773,"volume":99406},{"time":1775444400000,"value":2888.953,"open":2869.757,"high":2898.551,"low":2826.567,"volume":86464},{"time":1775530800000,"value":2864.958,"open":2879.355,"high":2922.545,"low":2807.371,"volume":70943},{"time":1775617200000,"value":2970.535,"open":2922.545,"high":2975.334,"low":2874.556,"volume":31254},{"time":1775703600000,"value":2879.355,"open":2879.355,"high":2965.736,"low":2869.757,"volume":494659},{"time":1775790000000,"value":2965.736,"open":2874.556,"high":2975.334,"low":2874.556,"volume":274052},{"time":1776049200000,"value":2951.339,"open":2922.545,"high":2970.535,"low":2879.355,"volume":43867},{"time":1776135600000,"value":2893.752,"open":2908.149,"high":2970.535,"low":2888.953,"volume":59984},{"time":1776222000000,"value":2908.149,"open":2879.355,"high":2970.535,"low":2874.556,"volume":114352},{"time":1776308400000,"value":2898.551,"open":2884.154,"high":2922.545,"low":2874.556,"volume":81020},{"time":1776394800000,"value":2874.556,"open":2884.154,"high":2960.937,"low":2869.757,"volume":226384},{"time":1776654000000,"value":2912.947,"open":2821.768,"high":2946.54,"low":2792.974,"volume":30629},{"time":1776740400000,"value":2908.149,"open":2956.138,"high":2956.138,"low":2869.757,"volume":44652},{"time":1776826800000,"value":2900,"open":2980,"high":3010,"low":2895,"volume":38386},{"time":1776913200000,"value":2900,"open":2895,"high":2925,"low":2855,"volume":26529},{"time":1776999600000,"value":2915,"open":3030,"high":3030,"low":2865,"volume":10852},{"time":1777258800000,"value":2960,"open":2915,"high":2965,"low":2885,"volume":31305},{"time":1777345200000,"value":3000,"open":2985,"high":3035,"low":2905,"volume":52881},{"time":1777431600000,"value":3045,"open":3045,"high":3060,"low":2995,"volume":58632},{"time":1777518000000,"value":3010,"open":2980,"high":3075,"low":2980,"volume":35576},{"time":1777863600000,"value":3020,"open":2970,"high":3080,"low":2960,"volume":99149},{"time":1777950000000,"value":3030,"open":3050,"high":3050,"low":2970,"volume":45539},{"time":1778036400000,"value":3055,"open":3050,"high":3075,"low":3040,"volume":134536},{"time":1778122800000,"value":3135,"open":3050,"high":3200,"low":3005,"volume":405993},{"time":1778209200000,"value":3200,"open":3100,"high":3220,"low":3075,"volume":90611},{"time":1778468400000,"value":3200,"open":3185,"high":3230,"low":3135,"volume":123262},{"time":1778554800000,"value":3220,"open":3175,"high":3240,"low":3165,"volume":84949},{"time":1778641200000,"value":3220,"open":3250,"high":3250,"low":3200,"volume":98003},{"time":1778727600000,"value":3240,"open":3245,"high":3250,"low":3170,"volume":78542},{"time":1778814000000,"value":3255,"open":3260,"high":3280,"low":3210,"volume":88366},{"time":1779073200000,"value":3240,"open":3255,"high":3270,"low":3200,"volume":194050},{"time":1779159600000,"value":3245,"open":3235,"high":3270,"low":3195,"volume":256995},{"time":1779246000000,"value":3260,"open":3245,"high":3265,"low":3240,"volume":170523},{"time":1779332400000,"value":3260,"open":3210,"high":3270,"low":3200,"volume":118044},{"time":1779418800000,"value":3260,"open":3305,"high":3305,"low":3215,"volume":178806},{"time":1779764400000,"value":3290,"open":3250,"high":3300,"low":3250,"volume":112912},{"time":1779850800000,"value":3325,"open":3295,"high":3400,"low":3275,"volume":121478},{"time":1779937200000,"value":3375,"open":3350,"high":3410,"low":3320,"volume":129538},{"time":1780023600000,"value":3385,"open":3325,"high":3390,"low":3325,"volume":26994},{"time":1780282800000,"value":3430,"open":3400,"high":3470,"low":3380,"volume":137722},{"time":1780369200000,"value":3420,"open":3450,"high":3450,"low":3300,"volume":272341},{"time":1780455600000,"value":3395,"open":3450,"high":3450,"low":3360,"volume":63326},{"time":1780542000000,"value":3400,"open":3335,"high":3410,"low":3280,"volume":143224},{"time":1780628400000,"value":3290,"open":3305,"high":3385,"low":3285,"volume":81654},{"time":1780887600000,"value":3290,"open":3280,"high":3390,"low":3150,"volume":67324},{"time":1780974000000,"value":3365,"open":3385,"high":3410,"low":3310,"volume":412881},{"time":1781060400000,"value":3335,"open":3410,"high":3410,"low":3310,"volume":74399},{"time":1781146800000,"value":3440,"open":3335,"high":3465,"low":3335,"volume":65879},{"time":1781233200000,"value":3450,"open":3495,"high":3495,"low":3385,"volume":82206},{"time":1781578800000,"value":3400,"open":3360,"high":3480,"low":3305,"volume":54355},{"time":1781665200000,"value":3460,"open":3320,"high":3480,"low":3320,"volume":35600},{"time":1781751600000,"value":3450,"open":3480,"high":3480,"low":3355,"volume":64602},{"time":1781838000000,"value":3440,"open":3445,"high":3445,"low":3380,"volume":14744},{"time":1782097200000,"value":3475,"open":3480,"high":3480,"low":3420,"volume":50256},{"time":1782183600000,"value":3475,"open":3480,"high":3480,"low":3360,"volume":32538},{"time":1782270000000,"value":3465,"open":3425,"high":3470,"low":3395,"volume":16244},{"time":1782356400000,"value":3460,"open":3400,"high":3480,"low":3400,"volume":24014},{"time":1782442800000,"value":3470,"open":3380,"high":3480,"low":3365,"volume":46390},{"time":1782702000000,"value":3480,"open":3480,"high":3480,"low":3390,"volume":30143},{"time":1782788400000,"value":3500,"open":3475,"high":3500,"low":3420,"volume":27743},{"time":1782874800000,"value":3495,"open":3510,"high":3525,"low":3400,"volume":41710},{"time":1782961200000,"value":3475,"open":3500,"high":3505,"low":3470,"volume":38391},{"time":1783047600000,"value":3500,"open":3505,"high":3505,"low":3490,"volume":28827},{"time":1783306800000,"value":3475,"open":3500,"high":3505,"low":3445,"volume":38263},{"time":1783393200000,"value":3440,"open":3505,"high":3505,"low":3410,"volume":25786},{"time":1783479600000,"value":3425,"open":3480,"high":3480,"low":3405,"volume":26641},{"time":1783652400000,"value":3485,"open":3500,"high":3505,"low":3460,"volume":2918},{"time":1783911600000,"value":3395,"open":3505,"high":3505,"low":3350,"volume":39044},{"time":1783998000000,"value":3430,"open":3390,"high":3445,"low":3280,"volume":53626},{"time":1784084400000,"value":3480,"open":3475,"high":3505,"low":3380,"volume":14468},{"time":1784170800000,"value":3475,"open":3500,"high":3510,"low":3400,"volume":30916},{"time":1784257200000,"value":3430,"open":3405,"high":3460,"low":3375,"volume":32406},{"time":1784516400000,"value":3445,"open":3370,"high":3445,"low":3370,"volume":26706},{"time":1784602800000,"value":3410,"open":3355,"high":3445,"low":3355,"volume":70946},{"time":1784689200000,"value":3350,"open":3360,"high":3445,"low":3300,"volume":67337},{"time":1784775600000,"value":3310,"open":3360,"high":3390,"low":3300,"volume":32307},{"time":1784862000000,"value":3335,"open":3270,"high":3395,"low":3270,"volume":43794},{"time":1785121200000,"value":3280,"open":3285,"high":3370,"low":3280,"volume":50946},{"time":1785207600000,"value":3290,"open":3260,"high":3295,"low":3175,"volume":51675},{"time":1785294000000,"value":3315,"open":3445,"high":3450,"low":3275,"volume":56431},{"time":1785380400000,"value":3315,"open":3290,"high":3325,"low":3290,"volume":46935},{"time":1785466800000,"value":3320,"open":3305,"high":3390,"low":3290,"volume":49403},{"time":1785726000000,"value":3325,"open":3320,"high":3350,"low":3295,"volume":46873},{"time":1785812400000,"value":3295,"open":3315,"high":3320,"low":3255,"volume":54177},{"time":1785898800000,"value":3270,"open":3250,"high":3335,"low":3250,"volume":80052},{"time":1785985200000,"value":3245,"open":3250,"high":3300,"low":3185,"volume":64531},{"time":1786071600000,"value":3130,"open":3200,"high":3240,"low":3125,"volume":54525},{"time":1786330800000,"value":3160,"open":3100,"high":3165,"low":3030,"volume":130912},{"time":1786417200000,"value":3115,"open":3055,"high":3250,"low":3055,"volume":24693},{"time":1786503600000,"value":3105,"open":3100,"high":3165,"low":3070,"volume":111508},{"time":1786590000000,"value":3130,"open":3115,"high":3250,"low":3110,"volume":60451},{"time":1786676400000,"value":3135,"open":3115,"high":3150,"low":3040,"volume":81131},{"time":1787022000000,"value":3065,"open":3050,"high":3130,"low":3010,"volume":20336},{"time":1787108400000,"value":3080,"open":3135,"high":3150,"low":2970,"volume":21877},{"time":1787194800000,"value":3075,"open":3100,"high":3135,"low":2985,"volume":39241},{"time":1787281200000,"value":3040,"open":3015,"high":3150,"low":3010,"volume":14021},{"time":1787540400000,"value":3065,"open":2985,"high":3100,"low":2985,"volume":22125},{"time":1787626800000,"value":3035,"open":3100,"high":3100,"low":3000,"volume":35121},{"time":1787713200000,"value":3050,"open":2995,"high":3100,"low":2975,"volume":87882},{"time":1787799600000,"value":2985,"open":3025,"high":3025,"low":2980,"volume":51789},{"time":1787886000000,"value":2975,"open":2940,"high":3055,"low":2920,"volume":89070},{"time":1788145200000,"value":2970,"open":2980,"high":3060,"low":2930,"volume":101132},{"time":1788231600000,"value":2960,"open":3000,"high":3000,"low":2945,"volume":18547},{"time":1788318000000,"value":2970,"open":2990,"high":3000,"low":2855,"volume":66516},{"time":1788404400000,"value":2925,"open":2990,"high":2990,"low":2900,"volume":37163},{"time":1788490800000,"value":2885,"open":2900,"high":2940,"low":2860,"volume":79565},{"time":1788750000000,"value":2880,"open":2850,"high":2915,"low":2850,"volume":18794},{"time":1788836400000,"value":2875,"open":2910,"high":2910,"low":2845,"volume":62388},{"time":1788922800000,"value":3020,"open":2850,"high":3080,"low":2850,"volume":18036},{"time":1789009200000,"value":2965,"open":2995,"high":3110,"low":2920,"volume":38377},{"time":1789095600000,"value":3145,"open":2980,"high":3160,"low":2900,"volume":68374},{"time":1789354800000,"value":3100,"open":3120,"high":3200,"low":3070,"volume":39899},{"time":1789441200000,"value":2975,"open":3090,"high":3150,"low":2970,"volume":63410},{"time":1789527600000,"value":3000,"open":3005,"high":3005,"low":2945,"volume":60797},{"time":1789614000000,"value":2975,"open":3015,"high":3020,"low":2970,"volume":51417},{"time":1789700400000,"value":2995,"open":3015,"high":3015,"low":2975,"volume":27104},{"time":1789959600000,"value":2945,"open":2995,"high":3000,"low":2920,"volume":38310},{"time":1790046000000,"value":2860,"open":2925,"high":2970,"low":2840,"volume":59534},{"time":1790132400000,"value":2860,"open":2840,"high":2895,"low":2820,"volume":43399},{"time":1790218800000,"value":2765,"open":2865,"high":2940,"low":2735,"volume":90100},{"time":1790305200000,"value":2700,"open":2795,"high":2795,"low":2685,"volume":59752},{"time":1790564400000,"value":2585,"open":2705,"high":2730,"low":2580,"volume":47295},{"time":1790650800000,"value":2535,"open":2545,"high":2645,"low":2520,"volume":126586},{"time":1790737200000,"value":2615,"open":2530,"high":2640,"low":2530,"volume":52029},{"time":1790823600000,"value":2605,"open":2630,"high":2630,"low":2555,"volume":69684},{"time":1790910000000,"value":2680,"open":2640,"high":2730,"low":2600,"volume":43013}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2730,"low":2600,"open":2640,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/A3-daily.json","registryStatus":"latest"}