{"ticker":"AGRO","name":"Agrometal","sector":"Industria","description":"Fabricante argentino de maquinaria agrícola especializado en sembradoras y tecnología de siembra.","domain":null,"logo":"/assets/logos/AGRO.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":36.3,"previousClose":36.4,"change":-0.27472527472527375,"changeAmount":-0.10000000000000142,"volume":675670,"volumeUnit":"shares","history":[{"time":1727751600000,"value":55.3,"open":55.3,"high":56.9,"low":55,"volume":1210890,"native":{"c":"55.3","o":"55.3","h":"56.9","l":"55","v":"1210890"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/AGRO-daily.json","sha256":"defc2786c975280989e5267ae31dd13b946facf849b5900ff3bc183d688ee1bc","position":0}},{"time":1727838000000,"value":54.7,"open":56.7,"high":56.7,"low":54.1,"volume":1042609,"native":{"c":"54.7","o":"56.7","h":"56.7","l":"54.1","v":"1042609"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/AGRO-daily.json","sha256":"64c595d3ace565c50a2887567c1862a90bd815bf99b1a17e094f49c184073bd1","position":0}},{"time":1727924400000,"value":54.7,"open":54.9,"high":55.5,"low":54.2,"volume":1173611},{"time":1728010800000,"value":55.2,"open":55.4,"high":55.6,"low":54.5,"volume":1717507},{"time":1728270000000,"value":54.6,"open":55.2,"high":55.7,"low":54.3,"volume":1210623},{"time":1728356400000,"value":54.5,"open":54.1,"high":55.4,"low":54.1,"volume":1587441},{"time":1728442800000,"value":54.5,"open":54.8,"high":54.9,"low":53.2,"volume":4080215},{"time":1728529200000,"value":55.1,"open":54.6,"high":55.4,"low":53.8,"volume":2107178},{"time":1728874800000,"value":54.4,"open":55.6,"high":56.5,"low":54.1,"volume":1753060},{"time":1728961200000,"value":53.5,"open":54.7,"high":54.8,"low":53.3,"volume":1949454},{"time":1729047600000,"value":52.4,"open":53.5,"high":54.2,"low":52,"volume":2143032},{"time":1729134000000,"value":53,"open":52.4,"high":53.8,"low":52,"volume":2363301},{"time":1729220400000,"value":53,"open":53.8,"high":54,"low":52.6,"volume":1354899},{"time":1729479600000,"value":52.5,"open":53.3,"high":54,"low":52.3,"volume":1690726},{"time":1729566000000,"value":52.3,"open":52.8,"high":53,"low":51.6,"volume":1344196},{"time":1729652400000,"value":50.7,"open":52.5,"high":52.5,"low":50.2,"volume":2087110},{"time":1729738800000,"value":51.1,"open":50.5,"high":51.5,"low":50.1,"volume":2919081},{"time":1729825200000,"value":52.1,"open":51.2,"high":53,"low":51.1,"volume":3205973},{"time":1730084400000,"value":51.7,"open":53.4,"high":53.4,"low":51.5,"volume":2836894},{"time":1730170800000,"value":52.2,"open":52,"high":52.7,"low":51,"volume":2747139},{"time":1730257200000,"value":52.4,"open":52.8,"high":52.8,"low":51.6,"volume":1688063},{"time":1730343600000,"value":52,"open":52.9,"high":53.5,"low":51.6,"volume":1929631},{"time":1730430000000,"value":54.8,"open":52.7,"high":55.1,"low":52.3,"volume":4591841},{"time":1730689200000,"value":56.5,"open":54.6,"high":57.3,"low":53.9,"volume":3591852},{"time":1730775600000,"value":54.8,"open":56.1,"high":56.5,"low":54.1,"volume":2420633},{"time":1730862000000,"value":54,"open":55.6,"high":56.3,"low":53,"volume":3655907},{"time":1730948400000,"value":57.3,"open":54,"high":58.1,"low":52.8,"volume":5355264},{"time":1731034800000,"value":56.4,"open":58.1,"high":60.3,"low":55.1,"volume":6705190},{"time":1731294000000,"value":57.8,"open":56.9,"high":58.6,"low":54.6,"volume":3661970},{"time":1731466800000,"value":59.9,"open":59,"high":60.1,"low":57,"volume":4181193},{"time":1731553200000,"value":64.3,"open":59.8,"high":64.7,"low":59.8,"volume":7049754},{"time":1731639600000,"value":67.4,"open":65,"high":71,"low":64.6,"volume":11655746},{"time":1731985200000,"value":64.3,"open":69,"high":70.3,"low":63,"volume":6496391},{"time":1732071600000,"value":68.3,"open":65,"high":68.5,"low":64,"volume":5384389},{"time":1732158000000,"value":73.4,"open":68.5,"high":74.3,"low":68.5,"volume":8256063},{"time":1732244400000,"value":77.1,"open":74.6,"high":78.7,"low":74.2,"volume":5942007},{"time":1732503600000,"value":74.2,"open":77.5,"high":80.4,"low":71.5,"volume":9330607},{"time":1732590000000,"value":74.9,"open":74.9,"high":77,"low":70.5,"volume":4651524},{"time":1732676400000,"value":70.5,"open":76,"high":77.4,"low":69.2,"volume":5070036},{"time":1732762800000,"value":71,"open":71.8,"high":73.8,"low":69.7,"volume":3212278},{"time":1732849200000,"value":74.7,"open":72,"high":75.5,"low":71.3,"volume":3685246},{"time":1733108400000,"value":78.4,"open":75.9,"high":79,"low":75.3,"volume":5888378},{"time":1733194800000,"value":83.4,"open":79,"high":83.9,"low":78.6,"volume":7416480},{"time":1733281200000,"value":82.1,"open":83.9,"high":90,"low":79,"volume":7065184},{"time":1733367600000,"value":79.4,"open":83,"high":84.9,"low":78,"volume":4582380},{"time":1733454000000,"value":76.3,"open":80.8,"high":81.9,"low":75.3,"volume":4323191},{"time":1733713200000,"value":74.8,"open":76.3,"high":78,"low":73.1,"volume":3086438},{"time":1733799600000,"value":73.3,"open":76.5,"high":77.8,"low":73,"volume":2297170},{"time":1733886000000,"value":73.3,"open":73.6,"high":75.5,"low":70.1,"volume":4535285},{"time":1733972400000,"value":73,"open":74.3,"high":76,"low":71.5,"volume":3723676},{"time":1734058800000,"value":72.8,"open":73,"high":75,"low":72,"volume":4259575},{"time":1734318000000,"value":80.5,"open":72.9,"high":81,"low":72.5,"volume":5648584},{"time":1734404400000,"value":84,"open":81.7,"high":85.2,"low":78.5,"volume":6605409},{"time":1734490800000,"value":80.3,"open":81,"high":87,"low":79,"volume":4472555},{"time":1734577200000,"value":75.7,"open":79.5,"high":81,"low":72.6,"volume":3734698},{"time":1734663600000,"value":78,"open":75.9,"high":80,"low":72.9,"volume":4338301},{"time":1734922800000,"value":77.1,"open":80,"high":80.8,"low":76,"volume":1886628},{"time":1735009200000,"value":77.2,"open":77.9,"high":78.7,"low":75,"volume":507260},{"time":1735182000000,"value":77.3,"open":78.4,"high":78.9,"low":76.2,"volume":2987153},{"time":1735268400000,"value":75.1,"open":78,"high":78,"low":74.5,"volume":3180289},{"time":1735527600000,"value":72.1,"open":75.6,"high":75.6,"low":71,"volume":4234151},{"time":1735786800000,"value":74.3,"open":72.3,"high":75.6,"low":71.4,"volume":3058556},{"time":1735873200000,"value":74.3,"open":74.5,"high":78,"low":72.3,"volume":3595155},{"time":1736132400000,"value":73,"open":74.3,"high":76.5,"low":72.5,"volume":3776937},{"time":1736218800000,"value":71.2,"open":73.5,"high":74,"low":68.4,"volume":3647377},{"time":1736305200000,"value":68.9,"open":71.2,"high":72,"low":68.3,"volume":4041867},{"time":1736391600000,"value":68,"open":69.2,"high":70.6,"low":66.2,"volume":4539602},{"time":1736478000000,"value":72.9,"open":67.6,"high":73.8,"low":66,"volume":5285108},{"time":1736737200000,"value":70.6,"open":73.9,"high":77.2,"low":69.2,"volume":6535107},{"time":1736823600000,"value":71.6,"open":70.3,"high":73.4,"low":70.3,"volume":3756217},{"time":1736910000000,"value":68.9,"open":72.2,"high":73,"low":68,"volume":4539687},{"time":1736996400000,"value":67.3,"open":69,"high":70,"low":66.2,"volume":3406687},{"time":1737082800000,"value":66.2,"open":69,"high":69.8,"low":65.1,"volume":3529238},{"time":1737342000000,"value":67.1,"open":66.3,"high":70,"low":65.1,"volume":2594213},{"time":1737428400000,"value":65.9,"open":67.8,"high":68.1,"low":64.7,"volume":4818378},{"time":1737514800000,"value":69.5,"open":65.9,"high":70.5,"low":65.9,"volume":3972919},{"time":1737601200000,"value":68.4,"open":70.4,"high":70.4,"low":66.6,"volume":2434247},{"time":1737687600000,"value":73.1,"open":70.9,"high":74.5,"low":70.2,"volume":9268113},{"time":1737946800000,"value":69,"open":73.1,"high":73.1,"low":68.5,"volume":2456471},{"time":1738033200000,"value":69.4,"open":69.5,"high":74.5,"low":68.1,"volume":2349073},{"time":1738119600000,"value":69.4,"open":70.9,"high":72,"low":68.5,"volume":2855998},{"time":1738206000000,"value":70.2,"open":71,"high":71,"low":68.2,"volume":3035930},{"time":1738292400000,"value":69.1,"open":70.7,"high":70.9,"low":68.8,"volume":2561620},{"time":1738551600000,"value":67.3,"open":68.8,"high":68.8,"low":65,"volume":2980984},{"time":1738638000000,"value":68.6,"open":67,"high":69,"low":66.8,"volume":1302045},{"time":1738724400000,"value":66.5,"open":69,"high":69,"low":66.1,"volume":2392780},{"time":1738810800000,"value":66.3,"open":67,"high":67.3,"low":65.3,"volume":1434861},{"time":1738897200000,"value":63.2,"open":65.3,"high":67,"low":62.1,"volume":2698378},{"time":1739156400000,"value":61.5,"open":63.5,"high":64.4,"low":60.5,"volume":2386386},{"time":1739242800000,"value":57.4,"open":62,"high":62,"low":56.1,"volume":4016574},{"time":1739329200000,"value":57.9,"open":57.5,"high":59,"low":55,"volume":3090174},{"time":1739415600000,"value":59.7,"open":58.2,"high":60.3,"low":57.5,"volume":1908932},{"time":1739502000000,"value":61,"open":60.4,"high":61.3,"low":58.3,"volume":2157494},{"time":1739761200000,"value":57.9,"open":60.8,"high":60.8,"low":57.3,"volume":2158060},{"time":1739847600000,"value":60.9,"open":57.1,"high":64.9,"low":57.1,"volume":3416479},{"time":1739934000000,"value":60.3,"open":62,"high":62,"low":59,"volume":1663855},{"time":1740020400000,"value":59.6,"open":60.5,"high":61.1,"low":58.1,"volume":2333260},{"time":1740106800000,"value":58.9,"open":60.8,"high":61.2,"low":57.9,"volume":1891809},{"time":1740366000000,"value":58.1,"open":59.2,"high":59.7,"low":57.3,"volume":901941},{"time":1740452400000,"value":55,"open":58.5,"high":58.9,"low":54.1,"volume":2258471},{"time":1740538800000,"value":54.7,"open":55.9,"high":57,"low":53.1,"volume":1126970},{"time":1740625200000,"value":52.7,"open":54.6,"high":55.7,"low":51.6,"volume":1846981},{"time":1740711600000,"value":53,"open":52.8,"high":53.7,"low":50.3,"volume":1223032},{"time":1741143600000,"value":56.5,"open":53.7,"high":57,"low":52.3,"volume":1479227},{"time":1741230000000,"value":56.4,"open":56.9,"high":57.4,"low":55.7,"volume":996658},{"time":1741316400000,"value":55.1,"open":57,"high":57.5,"low":54,"volume":1122434},{"time":1741575600000,"value":52,"open":54.9,"high":55,"low":50.5,"volume":1574991},{"time":1741662000000,"value":53.7,"open":53.4,"high":54,"low":52,"volume":848764},{"time":1741748400000,"value":56.7,"open":54.2,"high":56.9,"low":52.7,"volume":985960},{"time":1741834800000,"value":56.5,"open":56.8,"high":59,"low":55.1,"volume":985192},{"time":1741921200000,"value":59.3,"open":57.4,"high":59.8,"low":56.5,"volume":2052950},{"time":1742180400000,"value":61,"open":59.9,"high":61.3,"low":58.7,"volume":1838186},{"time":1742266800000,"value":59.1,"open":61,"high":61.8,"low":56.5,"volume":1488717},{"time":1742353200000,"value":59.9,"open":60.1,"high":60.6,"low":58.2,"volume":1012548},{"time":1742439600000,"value":58,"open":60.7,"high":60.7,"low":57.7,"volume":1323346},{"time":1742526000000,"value":60.2,"open":58.9,"high":61.4,"low":57.5,"volume":1811215},{"time":1742871600000,"value":59.7,"open":60.9,"high":61.6,"low":58.2,"volume":2351576},{"time":1742958000000,"value":58.5,"open":58.3,"high":59.8,"low":56.6,"volume":2138085},{"time":1743044400000,"value":58.1,"open":60,"high":60,"low":56.6,"volume":1318209},{"time":1743130800000,"value":56.2,"open":58,"high":58.9,"low":55.5,"volume":1195764},{"time":1743390000000,"value":54.8,"open":55.8,"high":56,"low":53.3,"volume":1072716},{"time":1743476400000,"value":54.7,"open":54.5,"high":57.2,"low":54.5,"volume":890205},{"time":1743649200000,"value":52.6,"open":54.9,"high":54.9,"low":52,"volume":1718158},{"time":1743735600000,"value":49.65,"open":52.9,"high":52.9,"low":47.4,"volume":2405310},{"time":1743994800000,"value":46.65,"open":47.5,"high":49.5,"low":45.15,"volume":2081501},{"time":1744081200000,"value":47.4,"open":47.9,"high":49.5,"low":44.4,"volume":2611191},{"time":1744167600000,"value":48.6,"open":46.75,"high":49.6,"low":42.1,"volume":4030038},{"time":1744254000000,"value":45.6,"open":49,"high":49,"low":43.8,"volume":2476920},{"time":1744340400000,"value":49.1,"open":46.05,"high":51.4,"low":46.05,"volume":3590332},{"time":1744599600000,"value":53.2,"open":53.6,"high":53.9,"low":51.5,"volume":3314859},{"time":1744686000000,"value":53.4,"open":52.8,"high":53.9,"low":50.4,"volume":1293108},{"time":1744772400000,"value":47.95,"open":53.4,"high":53.5,"low":47,"volume":2365446},{"time":1745204400000,"value":42.95,"open":47.5,"high":47.5,"low":42.7,"volume":1949710},{"time":1745290800000,"value":42.1,"open":42.7,"high":44.95,"low":41.6,"volume":2966722},{"time":1745377200000,"value":43.45,"open":43,"high":44,"low":41.5,"volume":3688262},{"time":1745463600000,"value":43.8,"open":43.05,"high":45.55,"low":42.1,"volume":1442011},{"time":1745550000000,"value":44.25,"open":44.7,"high":45.15,"low":43.05,"volume":1062224},{"time":1745809200000,"value":43.75,"open":45,"high":47.25,"low":43.05,"volume":641940},{"time":1745895600000,"value":43.05,"open":44.45,"high":44.45,"low":42.4,"volume":1064144},{"time":1745982000000,"value":42.05,"open":43,"high":43,"low":41.9,"volume":957113},{"time":1746414000000,"value":40.45,"open":42.35,"high":42.95,"low":40,"volume":1381681},{"time":1746500400000,"value":45,"open":41.8,"high":45.4,"low":40.05,"volume":2840678},{"time":1746586800000,"value":43.65,"open":45,"high":46.4,"low":42.6,"volume":2219638},{"time":1746673200000,"value":42.75,"open":43,"high":44.55,"low":42.3,"volume":636673},{"time":1746759600000,"value":42.65,"open":42.55,"high":44.1,"low":41,"volume":2137209},{"time":1747018800000,"value":44.8,"open":42.7,"high":45.3,"low":42.7,"volume":3387687},{"time":1747105200000,"value":52.2,"open":45.15,"high":53.5,"low":45,"volume":7882709},{"time":1747191600000,"value":53.2,"open":52.3,"high":56.9,"low":52.1,"volume":7536278},{"time":1747278000000,"value":52.7,"open":53.3,"high":53.9,"low":51.4,"volume":3443215},{"time":1747364400000,"value":52,"open":53,"high":54.4,"low":51.5,"volume":2391034},{"time":1747623600000,"value":52.7,"open":53,"high":53.8,"low":50.7,"volume":2378197},{"time":1747710000000,"value":54.5,"open":52.7,"high":54.9,"low":51.4,"volume":2756771},{"time":1747796400000,"value":52.5,"open":55.2,"high":56.3,"low":52.3,"volume":3169334},{"time":1747882800000,"value":53,"open":52.3,"high":53.8,"low":50.6,"volume":1431317},{"time":1747969200000,"value":52.2,"open":52,"high":53.4,"low":50.5,"volume":1012346},{"time":1748228400000,"value":51.9,"open":52.2,"high":53.9,"low":51.2,"volume":1340142},{"time":1748314800000,"value":53.5,"open":52.2,"high":56.9,"low":51.2,"volume":2714429},{"time":1748401200000,"value":53.4,"open":53,"high":54.6,"low":51.8,"volume":1765874},{"time":1748487600000,"value":53.4,"open":52.2,"high":53.9,"low":51.9,"volume":1131313},{"time":1748574000000,"value":51.4,"open":54.5,"high":54.5,"low":51,"volume":2241711},{"time":1748833200000,"value":49.1,"open":51.7,"high":51.7,"low":48.85,"volume":2648644},{"time":1748919600000,"value":51.8,"open":48.9,"high":53,"low":47.65,"volume":2848122},{"time":1749006000000,"value":49,"open":52,"high":52.4,"low":48.5,"volume":1691027},{"time":1749092400000,"value":47.75,"open":49.7,"high":50.6,"low":47,"volume":1984992},{"time":1749178800000,"value":48.2,"open":47.5,"high":50.3,"low":46.5,"volume":2322360},{"time":1749438000000,"value":46.8,"open":49.2,"high":49.2,"low":46.3,"volume":1929029},{"time":1749524400000,"value":48.3,"open":48.7,"high":48.7,"low":45.5,"volume":1802934},{"time":1749697200000,"value":50,"open":46.05,"high":50.8,"low":46.05,"volume":2154591},{"time":1749783600000,"value":48.5,"open":50.5,"high":53.5,"low":48.05,"volume":3496636},{"time":1750129200000,"value":47.55,"open":48.15,"high":48.6,"low":45.2,"volume":1105732},{"time":1750215600000,"value":46,"open":47.4,"high":48.5,"low":45.8,"volume":1009610},{"time":1750302000000,"value":46.55,"open":45.85,"high":47,"low":45,"volume":461558},{"time":1750647600000,"value":43.95,"open":46.2,"high":46.85,"low":42.8,"volume":1842177},{"time":1750734000000,"value":46.25,"open":43.95,"high":46.95,"low":43.95,"volume":931107},{"time":1750820400000,"value":44.7,"open":46.65,"high":46.65,"low":44.1,"volume":627101},{"time":1750906800000,"value":45.75,"open":45.95,"high":47,"low":44.7,"volume":933990},{"time":1750993200000,"value":45.8,"open":45,"high":46.85,"low":44.1,"volume":496340},{"time":1751252400000,"value":44.2,"open":45.8,"high":48.3,"low":43.4,"volume":1598261},{"time":1751338800000,"value":44.9,"open":45,"high":45.65,"low":43.9,"volume":412387},{"time":1751425200000,"value":46.85,"open":44.85,"high":47.1,"low":43.7,"volume":1388173},{"time":1751511600000,"value":47.45,"open":47.5,"high":48,"low":46.3,"volume":977985},{"time":1751598000000,"value":48.9,"open":46.8,"high":49.5,"low":46.8,"volume":1639129},{"time":1751857200000,"value":46.85,"open":48.7,"high":49.8,"low":46.2,"volume":1530554},{"time":1751943600000,"value":47.8,"open":47.2,"high":48,"low":45.5,"volume":790230},{"time":1752202800000,"value":44.8,"open":46.5,"high":46.5,"low":44.5,"volume":821763},{"time":1752462000000,"value":45.2,"open":44.7,"high":45.5,"low":42,"volume":2182570},{"time":1752548400000,"value":44.45,"open":45,"high":45.5,"low":44.2,"volume":1590193},{"time":1752634800000,"value":43.85,"open":44.5,"high":44.7,"low":42.85,"volume":1222906},{"time":1752721200000,"value":43.95,"open":44.2,"high":45,"low":43,"volume":3346817},{"time":1752807600000,"value":43.95,"open":44.05,"high":44.5,"low":43.25,"volume":1158061},{"time":1753066800000,"value":42.05,"open":44.05,"high":44.15,"low":41.85,"volume":3063283},{"time":1753153200000,"value":42.05,"open":42.25,"high":43.8,"low":41.5,"volume":3073050},{"time":1753239600000,"value":43.55,"open":42.1,"high":43.8,"low":42.1,"volume":2047047},{"time":1753326000000,"value":44.8,"open":43.6,"high":45,"low":42.8,"volume":2084541},{"time":1753412400000,"value":47.2,"open":45,"high":47.9,"low":45,"volume":4810462},{"time":1753671600000,"value":49.6,"open":47.2,"high":50.9,"low":47.2,"volume":4949589},{"time":1753758000000,"value":50.6,"open":49.4,"high":52,"low":48.4,"volume":3808847},{"time":1753844400000,"value":49.25,"open":50.6,"high":52,"low":47.2,"volume":3640291},{"time":1753930800000,"value":49.8,"open":49.4,"high":50.6,"low":48.9,"volume":2418232},{"time":1754017200000,"value":47.65,"open":49.8,"high":50.4,"low":46.6,"volume":4014092},{"time":1754276400000,"value":46.4,"open":48.8,"high":48.85,"low":46.05,"volume":2121144},{"time":1754362800000,"value":45.8,"open":46.4,"high":47.25,"low":45.1,"volume":2271599},{"time":1754449200000,"value":47.7,"open":46,"high":48.6,"low":45.35,"volume":3879909},{"time":1754535600000,"value":48.35,"open":47.95,"high":48.95,"low":46.4,"volume":2542937},{"time":1754622000000,"value":46.95,"open":49.2,"high":49.95,"low":46.4,"volume":1478798},{"time":1754881200000,"value":46.65,"open":47.95,"high":48,"low":45.75,"volume":2465122},{"time":1754967600000,"value":46.15,"open":47,"high":47.7,"low":45.85,"volume":1645186},{"time":1755054000000,"value":44.95,"open":46,"high":47.4,"low":44.1,"volume":1734852},{"time":1755140400000,"value":43.15,"open":45,"high":45,"low":42.65,"volume":2054536},{"time":1755486000000,"value":43.1,"open":43.3,"high":45.2,"low":41.4,"volume":1981193},{"time":1755572400000,"value":43.05,"open":43.85,"high":44.1,"low":42,"volume":2008424},{"time":1755658800000,"value":42.65,"open":42.95,"high":43.4,"low":42.15,"volume":1251043},{"time":1755745200000,"value":42.15,"open":43.3,"high":43.65,"low":41.6,"volume":865014},{"time":1755831600000,"value":41.95,"open":42.25,"high":44.5,"low":41.4,"volume":2191241},{"time":1756090800000,"value":38.75,"open":41.8,"high":41.8,"low":38,"volume":5174896},{"time":1756177200000,"value":38.7,"open":38.85,"high":39.15,"low":37.5,"volume":2070116},{"time":1756263600000,"value":36.85,"open":39,"high":39,"low":36.6,"volume":2754600},{"time":1756350000000,"value":36.15,"open":37,"high":38.75,"low":36.05,"volume":5293976},{"time":1756436400000,"value":35.25,"open":36.75,"high":36.75,"low":35,"volume":3939613},{"time":1756695600000,"value":34.8,"open":35.7,"high":35.7,"low":34,"volume":1707128},{"time":1756782000000,"value":34.85,"open":35.1,"high":35.8,"low":32.4,"volume":1656522},{"time":1756868400000,"value":34.05,"open":34.95,"high":35.9,"low":33.8,"volume":1386352},{"time":1756954800000,"value":33.1,"open":33.8,"high":35.3,"low":32.75,"volume":1702003},{"time":1757041200000,"value":34.7,"open":33.05,"high":35.1,"low":31.8,"volume":2814800},{"time":1757300400000,"value":31.8,"open":32,"high":35.3,"low":26,"volume":2746402},{"time":1757386800000,"value":30.7,"open":32.7,"high":34,"low":30,"volume":2175903},{"time":1757473200000,"value":32,"open":30,"high":32.8,"low":30,"volume":4204526},{"time":1757559600000,"value":33.1,"open":32.7,"high":33.7,"low":32,"volume":2770784},{"time":1757646000000,"value":31.2,"open":33,"high":34.1,"low":31,"volume":2660958},{"time":1757905200000,"value":29.9,"open":31.2,"high":31.9,"low":29.8,"volume":3699648},{"time":1757991600000,"value":31,"open":30.6,"high":31.2,"low":29.8,"volume":1408305},{"time":1758078000000,"value":31.5,"open":31.7,"high":31.9,"low":30.8,"volume":1473247},{"time":1758164400000,"value":30.1,"open":30.1,"high":31.5,"low":29,"volume":3197748},{"time":1758250800000,"value":30.1,"open":30.6,"high":30.7,"low":29.4,"volume":1909953},{"time":1758510000000,"value":35.9,"open":31.5,"high":37,"low":31.4,"volume":7469618},{"time":1758596400000,"value":39.3,"open":36,"high":41.1,"low":36,"volume":9789678},{"time":1758682800000,"value":46.1,"open":41,"high":48.6,"low":39.5,"volume":12833743},{"time":1758769200000,"value":38.9,"open":46,"high":46.8,"low":38.1,"volume":10163890},{"time":1758855600000,"value":35.1,"open":39.6,"high":39.6,"low":34.2,"volume":5632360},{"time":1759114800000,"value":33.7,"open":36,"high":36,"low":32.8,"volume":4378616},{"time":1759201200000,"value":31.8,"open":33.7,"high":34.7,"low":31.6,"volume":3602271},{"time":1759287600000,"value":32.8,"open":32,"high":34,"low":30.7,"volume":2022863},{"time":1759374000000,"value":34.8,"open":33.7,"high":35.6,"low":31.6,"volume":2100342},{"time":1759460400000,"value":36.4,"open":35.5,"high":37.4,"low":34.6,"volume":3383884},{"time":1759719600000,"value":35.7,"open":36.9,"high":40,"low":34,"volume":3962632},{"time":1759806000000,"value":34.7,"open":36.5,"high":36.8,"low":34.7,"volume":1776428},{"time":1759892400000,"value":33.8,"open":35.8,"high":35.8,"low":33,"volume":2443067},{"time":1759978800000,"value":37,"open":33.7,"high":37.3,"low":32.3,"volume":4079153},{"time":1760324400000,"value":38.6,"open":37,"high":39,"low":34.7,"volume":4705716},{"time":1760410800000,"value":36.4,"open":38.8,"high":40.3,"low":35.5,"volume":3854399},{"time":1760497200000,"value":36.7,"open":36.1,"high":38.1,"low":35.5,"volume":3207233},{"time":1760583600000,"value":35.4,"open":36.9,"high":37.6,"low":34.9,"volume":1575376},{"time":1760670000000,"value":36.4,"open":35.3,"high":36.8,"low":34,"volume":1889197},{"time":1760929200000,"value":35.6,"open":36.4,"high":37.7,"low":34.6,"volume":2025183},{"time":1761015600000,"value":36,"open":35.6,"high":37.4,"low":35,"volume":1768125},{"time":1761102000000,"value":35.8,"open":36.7,"high":37.5,"low":35.1,"volume":1338353},{"time":1761188400000,"value":37.3,"open":36.1,"high":38.8,"low":35.5,"volume":4116501},{"time":1761274800000,"value":37,"open":37,"high":38.9,"low":35.5,"volume":2691898},{"time":1761534000000,"value":42.9,"open":44.2,"high":47.5,"low":39.4,"volume":12913965},{"time":1761620400000,"value":46.1,"open":42.3,"high":48.4,"low":41.2,"volume":6860113},{"time":1761706800000,"value":51.6,"open":46.8,"high":52.8,"low":46.8,"volume":13988626},{"time":1761793200000,"value":50,"open":51.6,"high":55,"low":46.1,"volume":12332689},{"time":1761879600000,"value":52.8,"open":48.4,"high":54.2,"low":48.4,"volume":10543507},{"time":1762138800000,"value":58.2,"open":53,"high":59.2,"low":52.6,"volume":9557894},{"time":1762225200000,"value":58.8,"open":59,"high":60,"low":54.4,"volume":6919775},{"time":1762311600000,"value":60.4,"open":60.4,"high":62.6,"low":59,"volume":6923610},{"time":1762398000000,"value":58.4,"open":60.6,"high":65,"low":58.2,"volume":6220220},{"time":1762484400000,"value":55.6,"open":58,"high":59.6,"low":53.2,"volume":5784395},{"time":1762743600000,"value":59.2,"open":56,"high":61,"low":56,"volume":4893096},{"time":1762830000000,"value":60.8,"open":60,"high":61.4,"low":59.2,"volume":5261519},{"time":1762916400000,"value":65.2,"open":61.2,"high":66,"low":61.2,"volume":7392720},{"time":1763002800000,"value":64.2,"open":65.6,"high":70,"low":62,"volume":7613237},{"time":1763089200000,"value":67.8,"open":65,"high":70,"low":63.6,"volume":7832384},{"time":1763348400000,"value":68.4,"open":69,"high":70,"low":67,"volume":6509921},{"time":1763434800000,"value":66.8,"open":69.6,"high":71,"low":65,"volume":5058377},{"time":1763521200000,"value":63.8,"open":66.8,"high":68.2,"low":63,"volume":3137992},{"time":1763607600000,"value":61,"open":64.2,"high":66.6,"low":58,"volume":4142441},{"time":1763694000000,"value":58.4,"open":61.8,"high":62,"low":55.6,"volume":2765503},{"time":1764039600000,"value":59.8,"open":57.8,"high":60,"low":54.6,"volume":3938094},{"time":1764126000000,"value":60.8,"open":59.8,"high":62,"low":58.8,"volume":3450746},{"time":1764212400000,"value":61,"open":62.8,"high":62.8,"low":58.4,"volume":2382967},{"time":1764298800000,"value":60.8,"open":60.4,"high":61.8,"low":60,"volume":2365091},{"time":1764558000000,"value":60.4,"open":61.2,"high":61.2,"low":57.6,"volume":2693711},{"time":1764644400000,"value":60.2,"open":60.8,"high":62,"low":59.6,"volume":1757346},{"time":1764730800000,"value":59.4,"open":60.2,"high":61.2,"low":58.4,"volume":3549506},{"time":1764817200000,"value":57.4,"open":59.2,"high":61,"low":57,"volume":3389960},{"time":1764903600000,"value":57.2,"open":57.8,"high":60.4,"low":56.6,"volume":2380635},{"time":1765249200000,"value":58.4,"open":58.6,"high":61.4,"low":58,"volume":3426982},{"time":1765335600000,"value":62,"open":58.4,"high":62.6,"low":58.4,"volume":4726485},{"time":1765422000000,"value":60,"open":62.6,"high":63,"low":59,"volume":2868050},{"time":1765508400000,"value":58.4,"open":59.8,"high":61.2,"low":58.2,"volume":2576890},{"time":1765767600000,"value":57.8,"open":58.8,"high":59.8,"low":57,"volume":1541003},{"time":1765854000000,"value":60.4,"open":57.8,"high":61.2,"low":56.8,"volume":2956972},{"time":1765940400000,"value":59.4,"open":61.6,"high":61.6,"low":58,"volume":2228350},{"time":1766026800000,"value":59.6,"open":59.8,"high":59.8,"low":57.6,"volume":3917365},{"time":1766113200000,"value":59,"open":58,"high":60,"low":58,"volume":1870683},{"time":1766372400000,"value":58,"open":59,"high":59.6,"low":57.6,"volume":2405821},{"time":1766458800000,"value":57,"open":57.6,"high":58.8,"low":56.8,"volume":1936786},{"time":1766545200000,"value":57.2,"open":56.6,"high":57.8,"low":56.4,"volume":184392},{"time":1766718000000,"value":56,"open":57,"high":58.2,"low":55.4,"volume":1478075},{"time":1766977200000,"value":54.8,"open":56.2,"high":57.4,"low":54,"volume":2325470},{"time":1767063600000,"value":53.4,"open":54,"high":56,"low":52,"volume":2501665},{"time":1767322800000,"value":54.4,"open":54,"high":55.2,"low":51.2,"volume":1909171},{"time":1767582000000,"value":53.6,"open":54,"high":55.2,"low":52.4,"volume":1717194},{"time":1767668400000,"value":52.6,"open":53,"high":55.2,"low":52.2,"volume":1654979},{"time":1767754800000,"value":51.8,"open":52.8,"high":55,"low":50,"volume":1670500},{"time":1767841200000,"value":52.4,"open":52.6,"high":53.4,"low":50.2,"volume":1449533},{"time":1767927600000,"value":54.4,"open":52.8,"high":55,"low":51.4,"volume":1813927},{"time":1768186800000,"value":58.4,"open":54.6,"high":58.6,"low":54,"volume":4992219},{"time":1768273200000,"value":56,"open":58.6,"high":61.2,"low":55.8,"volume":4846920},{"time":1768359600000,"value":53.8,"open":55,"high":57.2,"low":52.4,"volume":5034078},{"time":1768446000000,"value":56,"open":53.8,"high":56.2,"low":52.8,"volume":1577010},{"time":1768532400000,"value":58.2,"open":58,"high":59,"low":55,"volume":2025228},{"time":1768791600000,"value":58,"open":58.2,"high":60,"low":55.6,"volume":2119976},{"time":1768878000000,"value":57.6,"open":57.4,"high":58.8,"low":55,"volume":2221151},{"time":1768964400000,"value":57.4,"open":58,"high":58,"low":56,"volume":1271564},{"time":1769050800000,"value":57,"open":57.8,"high":58.6,"low":56,"volume":1252891},{"time":1769137200000,"value":56.4,"open":57,"high":58,"low":55.4,"volume":1005444},{"time":1769396400000,"value":55.8,"open":56.8,"high":57,"low":54.8,"volume":1897398},{"time":1769482800000,"value":59.6,"open":56.4,"high":60.2,"low":54.6,"volume":3023023},{"time":1769569200000,"value":58.4,"open":60,"high":61.2,"low":57.4,"volume":2902687},{"time":1769655600000,"value":57.6,"open":58.2,"high":59.4,"low":55.8,"volume":1429176},{"time":1769742000000,"value":56.8,"open":58,"high":59.2,"low":56,"volume":2625398},{"time":1770001200000,"value":55.4,"open":56.8,"high":58,"low":55,"volume":1081433},{"time":1770087600000,"value":52.4,"open":57,"high":57.6,"low":51.2,"volume":3013536},{"time":1770174000000,"value":50,"open":53,"high":53.2,"low":49.2,"volume":2667619},{"time":1770260400000,"value":47.7,"open":50.6,"high":50.8,"low":47,"volume":3768458},{"time":1770346800000,"value":49.4,"open":49.4,"high":51.8,"low":48.6,"volume":2817984},{"time":1770606000000,"value":52.2,"open":50,"high":53.6,"low":49.6,"volume":1731744},{"time":1770692400000,"value":51.8,"open":52.2,"high":53.6,"low":49.4,"volume":1863806},{"time":1770778800000,"value":49.8,"open":52,"high":53,"low":49.4,"volume":1269573},{"time":1770865200000,"value":48.7,"open":50.8,"high":52,"low":47.6,"volume":1503652},{"time":1770951600000,"value":48.8,"open":49.6,"high":51,"low":48.1,"volume":1581385},{"time":1771383600000,"value":46.3,"open":48,"high":49.8,"low":45.7,"volume":1118334},{"time":1771470000000,"value":47.3,"open":46,"high":48.9,"low":46,"volume":1640272},{"time":1771556400000,"value":46.6,"open":48.7,"high":49.4,"low":46.5,"volume":955037},{"time":1771815600000,"value":42.6,"open":46.7,"high":47.7,"low":42,"volume":3024741},{"time":1771902000000,"value":42.3,"open":42,"high":43.8,"low":42,"volume":1364292},{"time":1771988400000,"value":43.1,"open":42.3,"high":44.5,"low":41.6,"volume":2015551},{"time":1772074800000,"value":42.8,"open":43.1,"high":45,"low":42.3,"volume":1199491},{"time":1772161200000,"value":43.1,"open":42.8,"high":44.9,"low":42.2,"volume":1679457},{"time":1772420400000,"value":41.6,"open":43.1,"high":43.5,"low":41.5,"volume":1028203},{"time":1772506800000,"value":39.7,"open":41.6,"high":42.2,"low":38.7,"volume":2771594},{"time":1772593200000,"value":40.2,"open":39.5,"high":41.6,"low":39.5,"volume":1300542},{"time":1772679600000,"value":42.6,"open":41.2,"high":42.9,"low":40,"volume":1990626},{"time":1772766000000,"value":44.4,"open":42.6,"high":45,"low":42.6,"volume":1650824},{"time":1773025200000,"value":50.4,"open":44.5,"high":51.2,"low":42,"volume":5139493},{"time":1773111600000,"value":53.2,"open":50,"high":54.6,"low":49,"volume":4869045},{"time":1773198000000,"value":51,"open":52.8,"high":54.8,"low":50,"volume":2568142},{"time":1773284400000,"value":49.1,"open":51.4,"high":52,"low":48.2,"volume":1603067},{"time":1773370800000,"value":50.6,"open":49,"high":51.8,"low":48.1,"volume":2020913},{"time":1773630000000,"value":49.2,"open":51,"high":53.2,"low":48.6,"volume":1259239},{"time":1773716400000,"value":48.1,"open":49.7,"high":49.7,"low":47,"volume":1633746},{"time":1773802800000,"value":46.6,"open":47.6,"high":48,"low":46.1,"volume":1263241},{"time":1773889200000,"value":46.1,"open":46.3,"high":47.3,"low":45.6,"volume":2056164},{"time":1773975600000,"value":46.3,"open":47.2,"high":47.8,"low":44.4,"volume":950188},{"time":1774234800000,"value":46.9,"open":45.4,"high":47.8,"low":45.3,"volume":952086},{"time":1774407600000,"value":46.4,"open":48,"high":48.5,"low":45.6,"volume":660364},{"time":1774494000000,"value":44.9,"open":46.4,"high":47.2,"low":44.5,"volume":847701},{"time":1774580400000,"value":44.4,"open":45.3,"high":45.4,"low":43.6,"volume":929597},{"time":1774839600000,"value":48.8,"open":44.4,"high":49.4,"low":43.5,"volume":4690272},{"time":1774926000000,"value":48.2,"open":48,"high":50,"low":47.6,"volume":3689578},{"time":1775012400000,"value":48.7,"open":49.5,"high":49.9,"low":47.1,"volume":1321368},{"time":1775444400000,"value":49.3,"open":48.5,"high":50,"low":48.5,"volume":1491577},{"time":1775530800000,"value":47.5,"open":49.8,"high":50,"low":47,"volume":1141038},{"time":1775617200000,"value":47.5,"open":49,"high":50,"low":47,"volume":1166823},{"time":1775703600000,"value":46.8,"open":48.2,"high":48.6,"low":46,"volume":916837},{"time":1775790000000,"value":47.3,"open":48.4,"high":48.6,"low":46.6,"volume":1402216},{"time":1776049200000,"value":47.1,"open":47.2,"high":47.8,"low":46.3,"volume":912316},{"time":1776135600000,"value":46.6,"open":47.1,"high":48.5,"low":46.1,"volume":1177992},{"time":1776222000000,"value":46.4,"open":46,"high":47.4,"low":46,"volume":1918148},{"time":1776308400000,"value":46.6,"open":46.4,"high":47.8,"low":46,"volume":689239},{"time":1776394800000,"value":47.6,"open":47,"high":48.5,"low":46.2,"volume":1833145},{"time":1776654000000,"value":46.7,"open":48.9,"high":48.9,"low":46,"volume":706491},{"time":1776740400000,"value":45.9,"open":46.1,"high":47.2,"low":44.4,"volume":1381506},{"time":1776826800000,"value":46.5,"open":46.2,"high":47,"low":45.3,"volume":1112627},{"time":1776913200000,"value":45.1,"open":46.8,"high":46.9,"low":45,"volume":1949155},{"time":1776999600000,"value":45.7,"open":45,"high":46.2,"low":44.5,"volume":831951},{"time":1777258800000,"value":46,"open":46.2,"high":47.6,"low":45.4,"volume":1038402},{"time":1777345200000,"value":44.3,"open":46.4,"high":46.4,"low":43,"volume":1515464},{"time":1777431600000,"value":44.1,"open":45,"high":45.2,"low":43.4,"volume":605834},{"time":1777518000000,"value":43.6,"open":44,"high":45.1,"low":41.9,"volume":1639080},{"time":1777863600000,"value":42.9,"open":43.7,"high":44.3,"low":42.4,"volume":976326},{"time":1777950000000,"value":44.7,"open":42.7,"high":45.4,"low":42.5,"volume":1140336},{"time":1778036400000,"value":45.6,"open":45,"high":46,"low":44,"volume":2939899},{"time":1778122800000,"value":44.4,"open":46,"high":46.1,"low":44.1,"volume":899620},{"time":1778209200000,"value":43.2,"open":44.5,"high":44.9,"low":42.5,"volume":1045895},{"time":1778468400000,"value":42,"open":42.8,"high":43.8,"low":41.5,"volume":1278847},{"time":1778554800000,"value":40.4,"open":42.4,"high":42.9,"low":40.3,"volume":1687816},{"time":1778641200000,"value":40,"open":41.4,"high":42.6,"low":39.9,"volume":2055242},{"time":1778727600000,"value":38.3,"open":40.1,"high":40.9,"low":38.1,"volume":4181701},{"time":1778814000000,"value":37.5,"open":38.2,"high":38.7,"low":37.1,"volume":1514628},{"time":1779073200000,"value":38,"open":37.9,"high":38.7,"low":36.7,"volume":2713419},{"time":1779159600000,"value":41.4,"open":38.5,"high":41.9,"low":37.6,"volume":4355140},{"time":1779246000000,"value":40.8,"open":41.7,"high":42.6,"low":39.7,"volume":985256},{"time":1779332400000,"value":40.5,"open":40.7,"high":41.4,"low":40,"volume":1557737},{"time":1779418800000,"value":43.8,"open":42,"high":44.9,"low":40.9,"volume":3858628},{"time":1779764400000,"value":46.3,"open":44.5,"high":47.3,"low":43.3,"volume":4315201},{"time":1779850800000,"value":46.3,"open":46.5,"high":47.4,"low":45.9,"volume":2095335},{"time":1779937200000,"value":44.9,"open":46.8,"high":46.9,"low":44.5,"volume":1976991},{"time":1780023600000,"value":46.1,"open":45,"high":46.3,"low":43.4,"volume":2173627},{"time":1780282800000,"value":47,"open":45.4,"high":47.9,"low":45.4,"volume":1809009},{"time":1780369200000,"value":43.5,"open":47,"high":47,"low":43,"volume":3326761},{"time":1780455600000,"value":43.7,"open":43.7,"high":44.9,"low":43.3,"volume":1164942},{"time":1780542000000,"value":43.4,"open":43.3,"high":44.4,"low":43,"volume":830391},{"time":1780628400000,"value":41.8,"open":43.1,"high":43.9,"low":41.4,"volume":1022993},{"time":1780887600000,"value":42.2,"open":42,"high":42.5,"low":41,"volume":1163861},{"time":1780974000000,"value":42.1,"open":42.2,"high":43.1,"low":41.5,"volume":1219694},{"time":1781060400000,"value":41.5,"open":41.1,"high":42.9,"low":40.9,"volume":1516868},{"time":1781146800000,"value":43.4,"open":42.4,"high":44,"low":41.1,"volume":2048670},{"time":1781233200000,"value":44.1,"open":42.5,"high":44.9,"low":42.5,"volume":2094377},{"time":1781578800000,"value":42.9,"open":43,"high":45.5,"low":42.6,"volume":1106969},{"time":1781665200000,"value":43.1,"open":43.2,"high":44.4,"low":42.5,"volume":3052220},{"time":1781751600000,"value":43,"open":43.1,"high":44.8,"low":42,"volume":1882782},{"time":1781838000000,"value":42.6,"open":42.8,"high":43.7,"low":42,"volume":648854},{"time":1782097200000,"value":42.1,"open":43.4,"high":43.4,"low":41.9,"volume":457957},{"time":1782183600000,"value":41.2,"open":42,"high":42.6,"low":41.1,"volume":1044031},{"time":1782270000000,"value":41,"open":41.7,"high":41.9,"low":40.5,"volume":552475},{"time":1782356400000,"value":39.9,"open":40.9,"high":41.4,"low":39.8,"volume":1326276},{"time":1782442800000,"value":40.6,"open":39.7,"high":41,"low":39.6,"volume":560667},{"time":1782702000000,"value":40.7,"open":40.6,"high":41.7,"low":39.5,"volume":1184473},{"time":1782788400000,"value":40.5,"open":40.9,"high":41.5,"low":40,"volume":1365759},{"time":1782874800000,"value":41.3,"open":40.2,"high":41.9,"low":39.3,"volume":1839771},{"time":1782961200000,"value":41.7,"open":41.5,"high":42.5,"low":40,"volume":1953407},{"time":1783047600000,"value":41.2,"open":41.7,"high":41.8,"low":40.7,"volume":920974},{"time":1783306800000,"value":41.4,"open":41.1,"high":41.8,"low":40.4,"volume":1163911},{"time":1783393200000,"value":40.7,"open":42,"high":42,"low":40.3,"volume":742112},{"time":1783479600000,"value":40.2,"open":40.3,"high":41.1,"low":39.6,"volume":1276378},{"time":1783652400000,"value":40.4,"open":40,"high":41,"low":40,"volume":597473},{"time":1783911600000,"value":40,"open":41.2,"high":41.2,"low":39.6,"volume":1063677},{"time":1783998000000,"value":39.9,"open":40,"high":41,"low":39.7,"volume":965200},{"time":1784084400000,"value":39.7,"open":39.9,"high":40.3,"low":39.3,"volume":800141},{"time":1784170800000,"value":39.3,"open":39.6,"high":40.7,"low":39,"volume":373724},{"time":1784257200000,"value":39.9,"open":39.5,"high":40.4,"low":39,"volume":1265319},{"time":1784516400000,"value":39.6,"open":39.9,"high":40.8,"low":39.1,"volume":1205628},{"time":1784602800000,"value":40.3,"open":39.3,"high":40.4,"low":39.2,"volume":955279},{"time":1784689200000,"value":39.8,"open":40.9,"high":41.2,"low":39.5,"volume":948770},{"time":1784775600000,"value":39.4,"open":39.9,"high":40.5,"low":39.2,"volume":523486},{"time":1784862000000,"value":39.6,"open":39.8,"high":40.4,"low":39.2,"volume":910262},{"time":1785121200000,"value":39.3,"open":39.7,"high":40.1,"low":39.2,"volume":1168183},{"time":1785207600000,"value":38.9,"open":39.3,"high":39.9,"low":38.5,"volume":1241854},{"time":1785294000000,"value":38.6,"open":39,"high":39.1,"low":38,"volume":1174781},{"time":1785380400000,"value":38.4,"open":39,"high":39.4,"low":38,"volume":1078306},{"time":1785466800000,"value":38.1,"open":38.6,"high":39,"low":37.8,"volume":1082781},{"time":1785726000000,"value":37.8,"open":38.8,"high":38.9,"low":37.6,"volume":1166587},{"time":1785812400000,"value":37.7,"open":38,"high":38.5,"low":37.4,"volume":1172250},{"time":1785898800000,"value":37.1,"open":37.7,"high":38.4,"low":36.5,"volume":1348112},{"time":1785985200000,"value":37.2,"open":36.7,"high":38,"low":36.5,"volume":964301},{"time":1786071600000,"value":36.9,"open":37,"high":37.7,"low":36.5,"volume":1182869},{"time":1786330800000,"value":36.5,"open":36.7,"high":37.4,"low":35.1,"volume":1897426},{"time":1786417200000,"value":36,"open":36.5,"high":38,"low":35.7,"volume":2487486},{"time":1786503600000,"value":36.8,"open":36.4,"high":38.5,"low":36,"volume":1821656},{"time":1786590000000,"value":36.3,"open":37,"high":38.8,"low":36,"volume":1309314},{"time":1786676400000,"value":37,"open":36.9,"high":38.5,"low":36.1,"volume":921721},{"time":1787022000000,"value":35.8,"open":37,"high":37.8,"low":35.8,"volume":1437329},{"time":1787108400000,"value":35.1,"open":35.9,"high":36.9,"low":34.7,"volume":982379},{"time":1787194800000,"value":34.9,"open":35.6,"high":35.8,"low":34.1,"volume":1762796},{"time":1787281200000,"value":34.7,"open":35,"high":35.3,"low":33.6,"volume":2638486},{"time":1787540400000,"value":34.8,"open":34.7,"high":35.7,"low":34.1,"volume":2313379},{"time":1787626800000,"value":35.3,"open":34.8,"high":35.8,"low":34.1,"volume":1006767},{"time":1787713200000,"value":35.1,"open":35,"high":36.6,"low":34.4,"volume":2547467},{"time":1787799600000,"value":34.8,"open":35.2,"high":35.6,"low":34.5,"volume":1034366},{"time":1787886000000,"value":38.5,"open":35,"high":39.9,"low":34.1,"volume":5482040},{"time":1788145200000,"value":39.8,"open":39.2,"high":40,"low":34.9,"volume":10579631},{"time":1788231600000,"value":40.2,"open":39.9,"high":40.3,"low":38.6,"volume":2719899},{"time":1788318000000,"value":40.8,"open":40,"high":40.9,"low":38.9,"volume":2662889},{"time":1788404400000,"value":39.6,"open":40.9,"high":40.9,"low":39.1,"volume":1188364},{"time":1788490800000,"value":39.1,"open":39.5,"high":40.3,"low":38.5,"volume":890833},{"time":1788750000000,"value":38.4,"open":39.2,"high":40.2,"low":37.7,"volume":1759970},{"time":1788836400000,"value":38.3,"open":38.9,"high":39,"low":37.7,"volume":1038832},{"time":1788922800000,"value":38.7,"open":38.8,"high":39,"low":38.2,"volume":474481},{"time":1789009200000,"value":38.2,"open":38.1,"high":38.9,"low":37.5,"volume":706777},{"time":1789095600000,"value":38.1,"open":37.9,"high":38.9,"low":37.8,"volume":612992},{"time":1789354800000,"value":38.6,"open":37.7,"high":38.8,"low":37.5,"volume":794382},{"time":1789441200000,"value":38.3,"open":38.1,"high":39,"low":37.6,"volume":533772},{"time":1789527600000,"value":38.7,"open":37.9,"high":39,"low":37.8,"volume":819791},{"time":1789614000000,"value":38.5,"open":37.9,"high":39.7,"low":37.9,"volume":676246},{"time":1789700400000,"value":38,"open":38.6,"high":38.9,"low":37.7,"volume":600418},{"time":1789959600000,"value":37,"open":38.1,"high":38.6,"low":35.9,"volume":1469116},{"time":1790046000000,"value":36.3,"open":37.1,"high":37.7,"low":35.6,"volume":1478031},{"time":1790132400000,"value":36.2,"open":36.1,"high":36.7,"low":36,"volume":755872},{"time":1790218800000,"value":35.7,"open":36.5,"high":36.5,"low":35.5,"volume":1225271},{"time":1790305200000,"value":36,"open":35.5,"high":36.4,"low":35.5,"volume":666589},{"time":1790564400000,"value":35.2,"open":36.3,"high":36.3,"low":34.9,"volume":879094},{"time":1790650800000,"value":35.3,"open":35.1,"high":35.6,"low":34.7,"volume":372153},{"time":1790737200000,"value":36.7,"open":34.6,"high":37.4,"low":34.6,"volume":776753},{"time":1790823600000,"value":36.4,"open":36.9,"high":38.4,"low":36,"volume":490013},{"time":1790910000000,"value":36.3,"open":36,"high":37.5,"low":35.9,"volume":675670}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":37.5,"low":35.9,"open":36,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/AGRO-daily.json","registryStatus":"latest"}