{"ticker":"ALUA","name":"Aluar","sector":"Industria","description":"Productor de aluminio primario y elaborado, integrado con activos de energía y negocios industriales.","domain":null,"logo":"/assets/logos/ALUA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":817,"previousClose":812,"change":0.6157635467980205,"changeAmount":5,"volume":237796,"volumeUnit":"shares","history":[{"time":1727751600000,"value":872.324,"open":864.367,"high":877.297,"low":849.447,"volume":841389,"native":{"c":"872.324","o":"864.367","h":"877.297","l":"849.447","v":"841389"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/ALUA-daily.json","sha256":"b37614183e2d469be6ec859ca244fd3ecf5197df746a2a7bc68e43d43188af36","position":0}},{"time":1727838000000,"value":883.265,"open":876.303,"high":885.255,"low":873.319,"volume":479299,"native":{"c":"883.265","o":"876.303","h":"885.255","l":"873.319","v":"479299"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/ALUA-daily.json","sha256":"5565e7e9c5f685dd679fa220cc71f29ca20efa86da26ef6ca0fc0b7fccc9a827","position":0}},{"time":1727924400000,"value":875.308,"open":890.228,"high":890.228,"low":864.367,"volume":601863},{"time":1728010800000,"value":873.319,"open":875.308,"high":881.276,"low":866.356,"volume":239720},{"time":1728270000000,"value":864.367,"open":872.324,"high":875.308,"low":852.431,"volume":682810},{"time":1728356400000,"value":862.377,"open":864.367,"high":871.329,"low":850.441,"volume":435276},{"time":1728442800000,"value":864.367,"open":862.377,"high":869.34,"low":851.436,"volume":609280},{"time":1728529200000,"value":867.351,"open":867.351,"high":869.34,"low":853.425,"volume":1292168},{"time":1728874800000,"value":855.415,"open":867.351,"high":870.335,"low":842.484,"volume":1593237},{"time":1728961200000,"value":844.473,"open":855.415,"high":857.404,"low":838.505,"volume":810820},{"time":1729047600000,"value":838.505,"open":842.484,"high":854.42,"low":835.521,"volume":1180644},{"time":1729134000000,"value":833.532,"open":836.516,"high":847.457,"low":828.559,"volume":1740009},{"time":1729220400000,"value":830.548,"open":844.473,"high":844.473,"low":820.601,"volume":943271},{"time":1729479600000,"value":822.591,"open":816.623,"high":830.548,"low":814.633,"volume":680477},{"time":1729566000000,"value":799.713,"open":821.596,"high":821.596,"low":770.868,"volume":2303295},{"time":1729652400000,"value":780.815,"open":798.719,"high":800.708,"low":769.873,"volume":2106981},{"time":1729738800000,"value":823.585,"open":780.815,"high":826.569,"low":780.815,"volume":2365139},{"time":1729825200000,"value":812.644,"open":822.591,"high":840.495,"low":805.681,"volume":1158836},{"time":1730084400000,"value":821.596,"open":813.639,"high":830.548,"low":808.665,"volume":812891},{"time":1730170800000,"value":827.564,"open":815.628,"high":839.5,"low":811.649,"volume":804753},{"time":1730257200000,"value":821.596,"open":827.564,"high":835.521,"low":795.735,"volume":761409},{"time":1730343600000,"value":838.505,"open":802.697,"high":839.5,"low":802.697,"volume":788510},{"time":1730430000000,"value":861.383,"open":837.511,"high":862.377,"low":837.511,"volume":809285},{"time":1730689200000,"value":875.308,"open":859.393,"high":885.255,"low":855.415,"volume":965298},{"time":1730775600000,"value":874.313,"open":877.297,"high":885.255,"low":847.457,"volume":789719},{"time":1730862000000,"value":856.409,"open":870.335,"high":880.281,"low":848.452,"volume":681429},{"time":1730948400000,"value":837.511,"open":860.388,"high":865.361,"low":831.543,"volume":1358244},{"time":1731034800000,"value":797.724,"open":838.505,"high":854.42,"low":783.799,"volume":2429481},{"time":1731294000000,"value":806.676,"open":796.729,"high":810.655,"low":785.788,"volume":1126337},{"time":1731466800000,"value":805.681,"open":810.655,"high":810.655,"low":790.761,"volume":1261224},{"time":1731553200000,"value":833.532,"open":805.681,"high":843.479,"low":802.697,"volume":1352836},{"time":1731639600000,"value":859.393,"open":844.473,"high":860.388,"low":838.505,"volume":1988581},{"time":1731985200000,"value":867.351,"open":855.415,"high":890.228,"low":850.441,"volume":1484252},{"time":1732071600000,"value":851.436,"open":875.308,"high":879.287,"low":837.511,"volume":1851724},{"time":1732158000000,"value":869.34,"open":860.388,"high":871.329,"low":838.505,"volume":1615972},{"time":1732244400000,"value":915.095,"open":857.404,"high":917.084,"low":857.404,"volume":2906496},{"time":1732503600000,"value":957.866,"open":932.999,"high":963.834,"low":921.063,"volume":4008477},{"time":1732590000000,"value":979.748,"open":957.866,"high":984.722,"low":939.962,"volume":2397384},{"time":1732676400000,"value":934.988,"open":980.743,"high":993.674,"low":926.036,"volume":2202964},{"time":1732762800000,"value":938.967,"open":934.988,"high":944.935,"low":932.004,"volume":658184},{"time":1732849200000,"value":944.935,"open":942.946,"high":947.919,"low":918.079,"volume":806518},{"time":1733108400000,"value":972.786,"open":953.887,"high":979.748,"low":933.994,"volume":1378841},{"time":1733194800000,"value":979.748,"open":962.839,"high":987.706,"low":960.85,"volume":1187488},{"time":1733281200000,"value":946.924,"open":979.748,"high":988.7,"low":924.047,"volume":1254097},{"time":1733367600000,"value":926.036,"open":931.009,"high":954.882,"low":913.105,"volume":940514},{"time":1733454000000,"value":900.175,"open":926.036,"high":937.972,"low":865.361,"volume":1261214},{"time":1733713200000,"value":909.127,"open":900.175,"high":910.121,"low":875.308,"volume":1307632},{"time":1733799600000,"value":893.212,"open":911.116,"high":922.057,"low":880.281,"volume":619714},{"time":1733886000000,"value":889.233,"open":906.143,"high":906.143,"low":865.361,"volume":798925},{"time":1733972400000,"value":886.249,"open":895.201,"high":902.164,"low":871.329,"volume":1420003},{"time":1734058800000,"value":915.095,"open":890.228,"high":923.052,"low":875.308,"volume":1017125},{"time":1734318000000,"value":974.775,"open":926.036,"high":981.738,"low":920.068,"volume":2416291},{"time":1734404400000,"value":965.823,"open":975.77,"high":993.674,"low":935.983,"volume":2205534},{"time":1734490800000,"value":967.812,"open":984.722,"high":993.674,"low":947.919,"volume":2038686},{"time":1734577200000,"value":926.036,"open":968.807,"high":968.807,"low":915.095,"volume":1141781},{"time":1734663600000,"value":909.127,"open":927.031,"high":937.972,"low":900.175,"volume":1104911},{"time":1734922800000,"value":906.143,"open":909.127,"high":922.057,"low":890.228,"volume":1235864},{"time":1735009200000,"value":916.089,"open":914.1,"high":923.052,"low":906.143,"volume":294356},{"time":1735182000000,"value":909.127,"open":918.079,"high":932.999,"low":875.308,"volume":1388387},{"time":1735268400000,"value":898.185,"open":910.121,"high":923.052,"low":882.271,"volume":889773},{"time":1735527600000,"value":889.332,"open":910.269,"high":910.269,"low":877.368,"volume":555964},{"time":1735786800000,"value":890.329,"open":889.332,"high":903.29,"low":880.359,"volume":975743},{"time":1735873200000,"value":887.338,"open":897.308,"high":901.296,"low":873.38,"volume":1027287},{"time":1736132400000,"value":871.386,"open":887.338,"high":895.314,"low":854.437,"volume":2178300},{"time":1736218800000,"value":871.386,"open":876.371,"high":882.353,"low":844.467,"volume":1753817},{"time":1736305200000,"value":881.356,"open":874.377,"high":883.35,"low":853.44,"volume":1149466},{"time":1736391600000,"value":915.254,"open":881.356,"high":917.248,"low":878.365,"volume":1443575},{"time":1736478000000,"value":928.215,"open":915.254,"high":936.191,"low":915.254,"volume":1591338},{"time":1736737200000,"value":901.296,"open":929.212,"high":939.182,"low":881.356,"volume":1305300},{"time":1736823600000,"value":870.389,"open":901.296,"high":917.248,"low":861.416,"volume":1308198},{"time":1736910000000,"value":835.494,"open":878.365,"high":881.356,"low":833.5,"volume":1988333},{"time":1736996400000,"value":813.559,"open":834.497,"high":841.476,"low":806.58,"volume":848612},{"time":1737082800000,"value":808.574,"open":817.547,"high":823.529,"low":779.661,"volume":1741990},{"time":1737342000000,"value":809.571,"open":812.562,"high":825.523,"low":800.598,"volume":845256},{"time":1737428400000,"value":800.598,"open":809.571,"high":821.535,"low":796.61,"volume":1095371},{"time":1737514800000,"value":835.494,"open":813.559,"high":844.467,"low":805.583,"volume":1036697},{"time":1737601200000,"value":868.395,"open":842.473,"high":870.389,"low":828.514,"volume":1371979},{"time":1737687600000,"value":873.38,"open":869.392,"high":886.341,"low":812.562,"volume":1037341},{"time":1737946800000,"value":841.476,"open":873.38,"high":877.368,"low":837.488,"volume":385266},{"time":1738033200000,"value":818.544,"open":843.47,"high":855.434,"low":814.556,"volume":632565},{"time":1738119600000,"value":846.461,"open":818.544,"high":854.437,"low":812.562,"volume":601735},{"time":1738206000000,"value":855.434,"open":857.428,"high":860.419,"low":842.473,"volume":588420},{"time":1738292400000,"value":864.407,"open":855.434,"high":876.371,"low":849.452,"volume":527714},{"time":1738551600000,"value":853.44,"open":855.434,"high":867.398,"low":802.592,"volume":483258},{"time":1738638000000,"value":856.431,"open":857.428,"high":867.398,"low":845.464,"volume":348143},{"time":1738724400000,"value":832.502,"open":856.431,"high":871.386,"low":827.517,"volume":1262284},{"time":1738810800000,"value":824.526,"open":832.502,"high":839.482,"low":804.586,"volume":978271},{"time":1738897200000,"value":825.523,"open":832.502,"high":833.5,"low":804.586,"volume":798745},{"time":1739156400000,"value":869.392,"open":807.577,"high":872.383,"low":779.661,"volume":3076206},{"time":1739242800000,"value":818.544,"open":867.398,"high":867.398,"low":807.577,"volume":1862560},{"time":1739329200000,"value":791.625,"open":798.604,"high":818.544,"low":782.652,"volume":1471137},{"time":1739415600000,"value":800.598,"open":797.607,"high":804.586,"low":783.649,"volume":610477},{"time":1739502000000,"value":817.547,"open":817.547,"high":817.547,"low":788.634,"volume":2047250},{"time":1739761200000,"value":808.574,"open":787.637,"high":827.517,"low":778.664,"volume":1379211},{"time":1739847600000,"value":806.58,"open":797.607,"high":822.532,"low":792.622,"volume":1745501},{"time":1739934000000,"value":817.547,"open":807.577,"high":821.535,"low":789.631,"volume":1490403},{"time":1740020400000,"value":811.565,"open":817.547,"high":822.532,"low":801.595,"volume":909488},{"time":1740106800000,"value":821.535,"open":817.547,"high":837.488,"low":792.622,"volume":956105},{"time":1740366000000,"value":810.568,"open":821.535,"high":827.517,"low":800.598,"volume":696467},{"time":1740452400000,"value":802.592,"open":817.547,"high":817.547,"low":793.619,"volume":399116},{"time":1740538800000,"value":794.616,"open":802.592,"high":812.562,"low":787.637,"volume":420098},{"time":1740625200000,"value":772.682,"open":792.622,"high":807.577,"low":766.7,"volume":1019557},{"time":1740711600000,"value":756.73,"open":777.667,"high":782.652,"low":741.775,"volume":905218},{"time":1741143600000,"value":771.685,"open":765.703,"high":777.667,"low":757.727,"volume":909172},{"time":1741230000000,"value":793.619,"open":771.685,"high":798.604,"low":767.697,"volume":883345},{"time":1741316400000,"value":807.577,"open":797.607,"high":812.562,"low":792.622,"volume":957611},{"time":1741575600000,"value":787.637,"open":816.55,"high":816.55,"low":768.694,"volume":608576},{"time":1741662000000,"value":784.646,"open":787.637,"high":800.598,"low":772.682,"volume":544590},{"time":1741748400000,"value":799.601,"open":784.646,"high":802.592,"low":777.667,"volume":459951},{"time":1741834800000,"value":785.643,"open":806.58,"high":806.58,"low":778.664,"volume":539243},{"time":1741921200000,"value":802.592,"open":777.667,"high":812.562,"low":775.673,"volume":457676},{"time":1742180400000,"value":827.517,"open":802.592,"high":831.505,"low":782.652,"volume":1034718},{"time":1742266800000,"value":859.422,"open":831.505,"high":872.383,"low":831.505,"volume":1430244},{"time":1742353200000,"value":864.407,"open":867.398,"high":871.386,"low":818.544,"volume":1348757},{"time":1742439600000,"value":844.467,"open":861.416,"high":862.413,"low":835.494,"volume":532647},{"time":1742526000000,"value":848.455,"open":835.494,"high":857.428,"low":828.514,"volume":895782},{"time":1742871600000,"value":870.389,"open":848.455,"high":872.383,"low":837.488,"volume":1204618},{"time":1742958000000,"value":865.404,"open":874.377,"high":877.368,"low":851.446,"volume":1495398},{"time":1743044400000,"value":867.398,"open":877.368,"high":879.362,"low":848.455,"volume":724454},{"time":1743130800000,"value":870.389,"open":866.401,"high":877.368,"low":849.452,"volume":895845},{"time":1743390000000,"value":878.365,"open":857.428,"high":882.353,"low":842.473,"volume":646258},{"time":1743476400000,"value":863.41,"open":878.365,"high":882.353,"low":848.455,"volume":769946},{"time":1743649200000,"value":812.562,"open":842.473,"high":862.413,"low":801.595,"volume":759594},{"time":1743735600000,"value":790.628,"open":795.613,"high":796.61,"low":730.808,"volume":1008860},{"time":1743994800000,"value":784.646,"open":779.661,"high":790.628,"low":738.784,"volume":763809},{"time":1744081200000,"value":756.73,"open":784.646,"high":822.532,"low":736.79,"volume":1014177},{"time":1744167600000,"value":788.634,"open":757.727,"high":792.622,"low":712.861,"volume":1532211},{"time":1744254000000,"value":785.643,"open":772.682,"high":795.613,"low":755.733,"volume":2476355},{"time":1744340400000,"value":816.55,"open":796.61,"high":822.532,"low":778.664,"volume":1234427},{"time":1744599600000,"value":849.452,"open":847.458,"high":867.398,"low":820.538,"volume":1072496},{"time":1744686000000,"value":804.586,"open":856.431,"high":857.428,"low":797.607,"volume":841513},{"time":1744772400000,"value":758.724,"open":802.592,"high":816.55,"low":752.742,"volume":920452},{"time":1745204400000,"value":659.023,"open":744.766,"high":744.766,"low":647.059,"volume":1897237},{"time":1745290800000,"value":656.032,"open":659.023,"high":677.966,"low":640.08,"volume":2013304},{"time":1745377200000,"value":696.909,"open":659.023,"high":702.891,"low":657.029,"volume":1933586},{"time":1745463600000,"value":687.936,"open":697.906,"high":722.832,"low":679.96,"volume":1041882},{"time":1745550000000,"value":691.924,"open":692.921,"high":705.882,"low":673.978,"volume":845671},{"time":1745809200000,"value":690.927,"open":696.909,"high":697.906,"low":663.011,"volume":528938},{"time":1745895600000,"value":676.969,"open":689.93,"high":707.876,"low":662.014,"volume":901989},{"time":1745982000000,"value":657.029,"open":676.969,"high":680.957,"low":638.086,"volume":594914},{"time":1746414000000,"value":657.029,"open":648.056,"high":666.999,"low":641.077,"volume":547350},{"time":1746500400000,"value":676.969,"open":662.014,"high":680.957,"low":660.02,"volume":684040},{"time":1746586800000,"value":661.017,"open":687.936,"high":687.936,"low":656.032,"volume":418396},{"time":1746673200000,"value":647.059,"open":661.017,"high":670.987,"low":631.107,"volume":317457},{"time":1746759600000,"value":629.113,"open":646.062,"high":659.023,"low":626.122,"volume":1166206},{"time":1747018800000,"value":618.146,"open":629.113,"high":642.074,"low":612.164,"volume":2623947},{"time":1747105200000,"value":661.017,"open":627.119,"high":669.99,"low":594.217,"volume":2361068},{"time":1747191600000,"value":676.969,"open":661.017,"high":692.921,"low":657.029,"volume":2024864},{"time":1747278000000,"value":681.954,"open":675.972,"high":687.936,"low":653.041,"volume":1084003},{"time":1747364400000,"value":728.814,"open":666.002,"high":730.808,"low":666.002,"volume":1722855},{"time":1747623600000,"value":725.823,"open":729.811,"high":742.772,"low":717.846,"volume":1053619},{"time":1747710000000,"value":748.754,"open":733.799,"high":752.742,"low":702.891,"volume":1728202},{"time":1747796400000,"value":758.724,"open":756.73,"high":777.667,"low":741.775,"volume":1662007},{"time":1747882800000,"value":759.721,"open":757.727,"high":778.664,"low":738.784,"volume":1003411},{"time":1747969200000,"value":786.64,"open":746.76,"high":791.625,"low":730.808,"volume":1467744},{"time":1748228400000,"value":805.583,"open":790.628,"high":807.577,"low":788.634,"volume":983166},{"time":1748314800000,"value":814.556,"open":812.562,"high":822.532,"low":798.604,"volume":726921},{"time":1748401200000,"value":827.517,"open":797.607,"high":835.494,"low":797.607,"volume":1082232},{"time":1748487600000,"value":832.502,"open":835.494,"high":844.467,"low":807.577,"volume":946584},{"time":1748574000000,"value":794.616,"open":822.532,"high":837.488,"low":790.628,"volume":963137},{"time":1748833200000,"value":752.742,"open":790.628,"high":794.616,"low":750.748,"volume":1261998},{"time":1748919600000,"value":715.852,"open":751.745,"high":762.712,"low":708.873,"volume":1430334},{"time":1749006000000,"value":702.891,"open":711.864,"high":717.846,"low":670.987,"volume":1219374},{"time":1749092400000,"value":705.882,"open":697.906,"high":713.858,"low":673.978,"volume":683451},{"time":1749178800000,"value":704.885,"open":707.876,"high":715.852,"low":677.966,"volume":1268319},{"time":1749438000000,"value":675.972,"open":705.882,"high":705.882,"low":674.975,"volume":694120},{"time":1749524400000,"value":687.936,"open":670.987,"high":702.891,"low":670.987,"volume":887680},{"time":1749697200000,"value":685.942,"open":677.966,"high":697.906,"low":673.978,"volume":660347},{"time":1749783600000,"value":656.032,"open":686.939,"high":689.93,"low":643.071,"volume":1311143},{"time":1750129200000,"value":630.11,"open":653.041,"high":666.999,"low":623.131,"volume":1658800},{"time":1750215600000,"value":626.122,"open":647.059,"high":647.059,"low":621.137,"volume":690409},{"time":1750302000000,"value":620.14,"open":625.125,"high":636.092,"low":608.175,"volume":940872},{"time":1750647600000,"value":582.253,"open":619.143,"high":623.131,"low":580.259,"volume":1843971},{"time":1750734000000,"value":627.119,"open":586.241,"high":631.107,"low":586.241,"volume":1082225},{"time":1750820400000,"value":654.038,"open":626.122,"high":663.011,"low":612.164,"volume":853596},{"time":1750906800000,"value":687.936,"open":661.017,"high":697.906,"low":661.017,"volume":1580454},{"time":1750993200000,"value":703.888,"open":687.936,"high":712.861,"low":687.936,"volume":1455928},{"time":1751252400000,"value":716.849,"open":713.858,"high":724.826,"low":692.921,"volume":1534196},{"time":1751338800000,"value":713.858,"open":715.852,"high":717.846,"low":687.936,"volume":945653},{"time":1751425200000,"value":733.799,"open":713.858,"high":744.766,"low":707.876,"volume":1260542},{"time":1751511600000,"value":723.829,"open":747.757,"high":751.745,"low":709.87,"volume":1061613},{"time":1751598000000,"value":722.832,"open":720.837,"high":732.802,"low":710.867,"volume":459099},{"time":1751857200000,"value":710.867,"open":725.823,"high":737.787,"low":691.924,"volume":808151},{"time":1751943600000,"value":695.912,"open":710.867,"high":718.843,"low":686.939,"volume":916244},{"time":1752202800000,"value":680.957,"open":683.948,"high":687.936,"low":667.996,"volume":525540},{"time":1752462000000,"value":726.82,"open":684.945,"high":731.805,"low":682.951,"volume":1191583},{"time":1752548400000,"value":714.855,"open":732.802,"high":747.757,"low":700.897,"volume":1002659},{"time":1752634800000,"value":703.888,"open":722.832,"high":722.832,"low":691.924,"volume":500085},{"time":1752721200000,"value":696.909,"open":705.882,"high":712.861,"low":693.918,"volume":858480},{"time":1752807600000,"value":720.837,"open":699.9,"high":723.829,"low":683.948,"volume":567030},{"time":1753066800000,"value":705.882,"open":708.873,"high":732.802,"low":702.891,"volume":548405},{"time":1753153200000,"value":686.939,"open":705.882,"high":712.861,"low":677.966,"volume":627483},{"time":1753239600000,"value":688.933,"open":687.936,"high":692.921,"low":679.96,"volume":911487},{"time":1753326000000,"value":689.93,"open":686.939,"high":695.912,"low":658.026,"volume":377696},{"time":1753412400000,"value":708.873,"open":689.93,"high":712.861,"low":687.936,"volume":969126},{"time":1753671600000,"value":705.882,"open":712.861,"high":716.849,"low":698.903,"volume":1171941},{"time":1753758000000,"value":719.84,"open":706.879,"high":721.834,"low":703.888,"volume":1195686},{"time":1753844400000,"value":747.757,"open":720.837,"high":749.751,"low":712.861,"volume":1584309},{"time":1753930800000,"value":784.646,"open":747.757,"high":786.64,"low":737.787,"volume":1594256},{"time":1754017200000,"value":771.685,"open":767.697,"high":787.637,"low":761.715,"volume":798500},{"time":1754276400000,"value":742.772,"open":780.658,"high":780.658,"low":740.778,"volume":621780},{"time":1754362800000,"value":722.832,"open":745.763,"high":750.748,"low":712.861,"volume":1455250},{"time":1754449200000,"value":722.832,"open":722.832,"high":740.778,"low":707.876,"volume":2383759},{"time":1754535600000,"value":724.826,"open":722.832,"high":731.805,"low":706.879,"volume":1249524},{"time":1754622000000,"value":727.817,"open":728.814,"high":732.802,"low":705.882,"volume":523543},{"time":1754881200000,"value":711.864,"open":728.814,"high":728.814,"low":708.873,"volume":546420},{"time":1754967600000,"value":721.834,"open":706.879,"high":728.814,"low":706.879,"volume":591859},{"time":1755054000000,"value":711.864,"open":723.829,"high":727.817,"low":701.894,"volume":593634},{"time":1755140400000,"value":705.882,"open":712.861,"high":722.832,"low":689.93,"volume":895445},{"time":1755486000000,"value":704.885,"open":690.927,"high":710.867,"low":690.927,"volume":845968},{"time":1755572400000,"value":680.957,"open":688.933,"high":710.867,"low":675.972,"volume":714926},{"time":1755658800000,"value":676.969,"open":673.978,"high":692.921,"low":663.011,"volume":1337277},{"time":1755745200000,"value":675.972,"open":677.966,"high":682.951,"low":669.99,"volume":796207},{"time":1755831600000,"value":689.93,"open":674.975,"high":690.927,"low":671.984,"volume":785539},{"time":1756090800000,"value":709.87,"open":690.927,"high":712.861,"low":672.981,"volume":1094932},{"time":1756177200000,"value":722.832,"open":697.906,"high":731.805,"low":697.906,"volume":813995},{"time":1756263600000,"value":734.796,"open":722.832,"high":742.772,"low":712.861,"volume":1289365},{"time":1756350000000,"value":694.915,"open":734.796,"high":741.775,"low":690.927,"volume":995993},{"time":1756436400000,"value":720.837,"open":697.906,"high":724.826,"low":673.978,"volume":938838},{"time":1756695600000,"value":746.76,"open":707.876,"high":749.751,"low":705.882,"volume":1618353},{"time":1756782000000,"value":735.793,"open":748.754,"high":751.745,"low":713.858,"volume":1406360},{"time":1756868400000,"value":697.906,"open":732.802,"high":739.781,"low":691.924,"volume":993075},{"time":1756954800000,"value":693.918,"open":707.876,"high":714.855,"low":682.951,"volume":949287},{"time":1757041200000,"value":683.948,"open":677.966,"high":693.918,"low":662.014,"volume":2029668},{"time":1757300400000,"value":694.417,"open":667.996,"high":702.891,"low":598.205,"volume":1572445},{"time":1757386800000,"value":691.924,"open":697.906,"high":710.867,"low":676.471,"volume":1218198},{"time":1757473200000,"value":699.9,"open":697.906,"high":714.357,"low":689.432,"volume":641358},{"time":1757559600000,"value":679.96,"open":699.9,"high":710.867,"low":673.978,"volume":1443179},{"time":1757646000000,"value":664.008,"open":683.948,"high":699.9,"low":658.026,"volume":420245},{"time":1757905200000,"value":665.005,"open":677.966,"high":688.933,"low":643.569,"volume":821401},{"time":1757991600000,"value":682.453,"open":666.002,"high":683.948,"low":658.524,"volume":470473},{"time":1758078000000,"value":686.939,"open":683.948,"high":693.918,"low":683.948,"volume":432831},{"time":1758164400000,"value":657.527,"open":686.939,"high":697.906,"low":631.107,"volume":1217470},{"time":1758250800000,"value":651.047,"open":643.071,"high":657.527,"low":614.158,"volume":1155176},{"time":1758510000000,"value":641.077,"open":653.041,"high":672.981,"low":627.119,"volume":1600435},{"time":1758596400000,"value":637.587,"open":639.083,"high":662.512,"low":609.172,"volume":932907},{"time":1758682800000,"value":660.518,"open":656.032,"high":665.005,"low":636.59,"volume":1356954},{"time":1758769200000,"value":643.071,"open":660.02,"high":665.005,"low":641.077,"volume":614702},{"time":1758855600000,"value":660.518,"open":646.062,"high":662.014,"low":633.599,"volume":701449},{"time":1759114800000,"value":686.939,"open":659.521,"high":693.918,"low":648.056,"volume":842020},{"time":1759201200000,"value":693.918,"open":688.933,"high":707.876,"low":675.972,"volume":813230},{"time":1759287600000,"value":729.312,"open":689.93,"high":731.805,"low":688.933,"volume":2006014},{"time":1759374000000,"value":751.246,"open":728.814,"high":756.231,"low":713.858,"volume":1687372},{"time":1759460400000,"value":756.73,"open":750.748,"high":757.727,"low":729.811,"volume":747483},{"time":1759719600000,"value":734.297,"open":752.742,"high":762.712,"low":730.808,"volume":605688},{"time":1759806000000,"value":696.411,"open":734.297,"high":738.285,"low":692.921,"volume":1339592},{"time":1759892400000,"value":716.849,"open":707.876,"high":739.781,"low":695.912,"volume":2645909},{"time":1759978800000,"value":715.852,"open":701.396,"high":742.772,"low":701.396,"volume":1300312},{"time":1760324400000,"value":690.429,"open":702.891,"high":711.864,"low":679.96,"volume":1171715},{"time":1760410800000,"value":689.93,"open":691.426,"high":727.318,"low":677.966,"volume":1669108},{"time":1760497200000,"value":702.891,"open":689.93,"high":719.84,"low":689.93,"volume":1439312},{"time":1760583600000,"value":735.793,"open":702.891,"high":736.79,"low":697.906,"volume":2423189},{"time":1760670000000,"value":794.118,"open":735.793,"high":796.61,"low":722.832,"volume":3180261},{"time":1760929200000,"value":849.452,"open":793.619,"high":857.428,"low":783.649,"volume":2755063},{"time":1761015600000,"value":881.356,"open":847.458,"high":891.326,"low":823.529,"volume":2675940},{"time":1761102000000,"value":829.013,"open":885.344,"high":912.263,"low":817.547,"volume":3231644},{"time":1761188400000,"value":791.127,"open":828.016,"high":867.896,"low":772.682,"volume":2209827},{"time":1761274800000,"value":800.1,"open":799.601,"high":829.511,"low":754.736,"volume":1981750},{"time":1761534000000,"value":809.571,"open":837.488,"high":917.248,"low":765.703,"volume":2329840},{"time":1761620400000,"value":880.359,"open":810.568,"high":942.173,"low":810.568,"volume":3090370},{"time":1761706800000,"value":928.714,"open":897.308,"high":947.159,"low":886.341,"volume":3367028},{"time":1761793200000,"value":931.705,"open":933.2,"high":936.191,"low":887.338,"volume":1585375},{"time":1761879600000,"value":983.549,"open":931.206,"high":993.021,"low":931.206,"volume":2145416},{"time":1762138800000,"value":1005.982,"open":987.039,"high":1025.922,"low":967.099,"volume":2400529},{"time":1762225200000,"value":967.597,"open":1004.985,"high":1006.979,"low":947.159,"volume":2192280},{"time":1762311600000,"value":973.579,"open":967.099,"high":990.528,"low":954.138,"volume":1144193},{"time":1762398000000,"value":963.111,"open":975.075,"high":987.039,"low":943.17,"volume":423108},{"time":1762484400000,"value":981.555,"open":962.114,"high":989.033,"low":905.284,"volume":1267096},{"time":1762743600000,"value":1094.716,"open":988.036,"high":1096.71,"low":988.036,"volume":4117977},{"time":1762830000000,"value":1120.638,"open":1086.74,"high":1166.5,"low":1067.797,"volume":3240782},{"time":1762916400000,"value":1074.776,"open":1120.638,"high":1162.512,"low":1066.8,"volume":1611010},{"time":1763002800000,"value":985.543,"open":1071.785,"high":1096.71,"low":979.561,"volume":3857906},{"time":1763089200000,"value":1117.647,"open":1006.979,"high":1132.602,"low":997.009,"volume":4664791},{"time":1763348400000,"value":1074.776,"open":1116.65,"high":1164.506,"low":1057.827,"volume":2566481},{"time":1763434800000,"value":1060.818,"open":1066.8,"high":1071.785,"low":1006.979,"volume":1552086},{"time":1763521200000,"value":1045.862,"open":1070.788,"high":1096.71,"low":1012.961,"volume":1203209},{"time":1763607600000,"value":1024.925,"open":1031.904,"high":1076.77,"low":998.006,"volume":1430778},{"time":1763694000000,"value":1006.979,"open":1016.949,"high":1041.874,"low":977.069,"volume":271816},{"time":1764039600000,"value":1002.991,"open":996.012,"high":1019.94,"low":978.066,"volume":686656},{"time":1764126000000,"value":1009.97,"open":1020.937,"high":1020.937,"low":980.06,"volume":1072623},{"time":1764212400000,"value":1031.904,"open":999.003,"high":1036.889,"low":998.006,"volume":591229},{"time":1764298800000,"value":1046.859,"open":1045.862,"high":1055.833,"low":1029.91,"volume":668622},{"time":1764558000000,"value":1085.743,"open":1047.856,"high":1090.728,"low":1039.88,"volume":1430505},{"time":1764644400000,"value":1072.782,"open":1086.74,"high":1106.68,"low":1065.803,"volume":1192814},{"time":1764730800000,"value":1068.794,"open":1081.755,"high":1088.734,"low":1051.844,"volume":557716},{"time":1764817200000,"value":1064.806,"open":1075.773,"high":1087.737,"low":1046.859,"volume":710865},{"time":1764903600000,"value":1061.815,"open":1065.803,"high":1076.77,"low":1046.859,"volume":658600},{"time":1765249200000,"value":1025.922,"open":1063.809,"high":1066.8,"low":1020.937,"volume":322605},{"time":1765335600000,"value":990.03,"open":1026.919,"high":1035.892,"low":986.042,"volume":1290734},{"time":1765422000000,"value":933.699,"open":993.021,"high":997.009,"low":925.224,"volume":2728279},{"time":1765508400000,"value":953.141,"open":933.699,"high":960.12,"low":902.293,"volume":2234375},{"time":1765767600000,"value":952.642,"open":967.099,"high":967.099,"low":936.191,"volume":668663},{"time":1765854000000,"value":1026.919,"open":942.173,"high":1029.91,"low":942.173,"volume":2871998},{"time":1765940400000,"value":1063.809,"open":1026.919,"high":1068.794,"low":1026.919,"volume":1710923},{"time":1766026800000,"value":1096.71,"open":1075.773,"high":1100.698,"low":1046.859,"volume":1377327},{"time":1766113200000,"value":1077.767,"open":1101.695,"high":1101.695,"low":1051.844,"volume":1101141},{"time":1766372400000,"value":1042.871,"open":1077.767,"high":1101.695,"low":1034.895,"volume":1202229},{"time":1766458800000,"value":1001.994,"open":1041.874,"high":1041.874,"low":994.018,"volume":1938846},{"time":1766545200000,"value":998.006,"open":994.516,"high":1005.982,"low":922.233,"volume":596061},{"time":1766718000000,"value":1003.988,"open":1011.964,"high":1016.949,"low":982.054,"volume":556661},{"time":1766977200000,"value":972.084,"open":1010.967,"high":1016.949,"low":956.132,"volume":695579},{"time":1767063600000,"value":993.5,"open":980,"high":1010,"low":975,"volume":616404},{"time":1767322800000,"value":1004,"open":1000,"high":1009,"low":975,"volume":389428},{"time":1767582000000,"value":1022,"open":1007,"high":1038,"low":974,"volume":1335558},{"time":1767668400000,"value":1031,"open":1050,"high":1050,"low":1004,"volume":969873},{"time":1767754800000,"value":1001,"open":1010,"high":1045,"low":986,"volume":1278146},{"time":1767841200000,"value":975,"open":1020,"high":1026,"low":970,"volume":1110091},{"time":1767927600000,"value":1005,"open":977,"high":1010,"low":977,"volume":1132541},{"time":1768186800000,"value":995,"open":1007,"high":1022,"low":986,"volume":543453},{"time":1768273200000,"value":969,"open":1009,"high":1009,"low":966,"volume":864775},{"time":1768359600000,"value":960,"open":975,"high":992,"low":936,"volume":1430012},{"time":1768446000000,"value":975,"open":955,"high":979,"low":940,"volume":724743},{"time":1768532400000,"value":990,"open":993.5,"high":993.5,"low":962,"volume":633831},{"time":1768791600000,"value":998,"open":992,"high":1002,"low":976,"volume":758266},{"time":1768878000000,"value":998.5,"open":987,"high":1004,"low":956,"volume":538856},{"time":1768964400000,"value":1028,"open":998,"high":1030,"low":986,"volume":1361169},{"time":1769050800000,"value":1056,"open":1030,"high":1060,"low":1028,"volume":1419265},{"time":1769137200000,"value":1076,"open":1055,"high":1079,"low":1035,"volume":1313919},{"time":1769396400000,"value":1080,"open":1070,"high":1098,"low":1040,"volume":1746615},{"time":1769482800000,"value":1036,"open":1095,"high":1095,"low":1030,"volume":1841810},{"time":1769569200000,"value":1031,"open":1045,"high":1060,"low":1014,"volume":1263897},{"time":1769655600000,"value":1046,"open":1032,"high":1052,"low":1012,"volume":1775862},{"time":1769742000000,"value":1045,"open":1049,"high":1064,"low":1018,"volume":954610},{"time":1770001200000,"value":1022,"open":1045,"high":1060,"low":1006,"volume":512098},{"time":1770087600000,"value":989,"open":1025,"high":1030,"low":973,"volume":1052176},{"time":1770174000000,"value":975.5,"open":980,"high":998,"low":970,"volume":506892},{"time":1770260400000,"value":979,"open":977,"high":991,"low":950,"volume":1075743},{"time":1770346800000,"value":1017,"open":990,"high":1030,"low":980,"volume":792472},{"time":1770606000000,"value":983.5,"open":1030,"high":1031,"low":976,"volume":622025},{"time":1770692400000,"value":981.5,"open":982.5,"high":990,"low":952.5,"volume":842582},{"time":1770778800000,"value":996.5,"open":982,"high":998,"low":973,"volume":396789},{"time":1770865200000,"value":963,"open":1000,"high":1013,"low":953,"volume":746341},{"time":1770951600000,"value":990.5,"open":960,"high":995,"low":950,"volume":493286},{"time":1771383600000,"value":945,"open":975,"high":999,"low":930,"volume":1268033},{"time":1771470000000,"value":918,"open":945,"high":945,"low":890,"volume":2346942},{"time":1771556400000,"value":893,"open":900,"high":930,"low":892,"volume":2280078},{"time":1771815600000,"value":834,"open":885,"high":889,"low":830,"volume":2677158},{"time":1771902000000,"value":795.5,"open":833,"high":833.5,"low":772.5,"volume":3667235},{"time":1771988400000,"value":820,"open":797,"high":820,"low":790,"volume":1680616},{"time":1772074800000,"value":825.5,"open":820,"high":837,"low":818,"volume":853273},{"time":1772161200000,"value":811.5,"open":830,"high":831.5,"low":785,"volume":511681},{"time":1772420400000,"value":755,"open":812,"high":812,"low":747,"volume":1844841},{"time":1772506800000,"value":710.5,"open":753,"high":753,"low":703,"volume":1330011},{"time":1772593200000,"value":738.5,"open":715,"high":741,"low":708,"volume":1341773},{"time":1772679600000,"value":798.5,"open":750,"high":800,"low":730,"volume":1193767},{"time":1772766000000,"value":851.5,"open":802,"high":855.5,"low":802,"volume":1562873},{"time":1773025200000,"value":868.5,"open":855,"high":869.5,"low":813,"volume":1196969},{"time":1773111600000,"value":863.5,"open":870,"high":880,"low":840,"volume":871199},{"time":1773198000000,"value":876.5,"open":850,"high":879.5,"low":840,"volume":1062575},{"time":1773284400000,"value":844,"open":870,"high":887,"low":840,"volume":902802},{"time":1773370800000,"value":791,"open":842,"high":880,"low":787,"volume":1398463},{"time":1773630000000,"value":798.5,"open":790,"high":815,"low":775,"volume":762263},{"time":1773716400000,"value":800.5,"open":799,"high":815,"low":795,"volume":868087},{"time":1773802800000,"value":811,"open":802,"high":815,"low":790,"volume":1021118},{"time":1773889200000,"value":805,"open":816,"high":816,"low":795,"volume":637414},{"time":1773975600000,"value":793,"open":807,"high":812,"low":785,"volume":571919},{"time":1774234800000,"value":797,"open":795,"high":806,"low":791,"volume":49075},{"time":1774407600000,"value":787.5,"open":797.5,"high":809,"low":787,"volume":324202},{"time":1774494000000,"value":795.5,"open":790,"high":807,"low":775,"volume":568730},{"time":1774580400000,"value":809,"open":796,"high":815.5,"low":785,"volume":360291},{"time":1774839600000,"value":881,"open":813.5,"high":885,"low":810,"volume":2463251},{"time":1774926000000,"value":937,"open":885,"high":938,"low":885,"volume":1663244},{"time":1775012400000,"value":992.5,"open":935,"high":996,"low":901,"volume":1996233},{"time":1775444400000,"value":1028,"open":990,"high":1030,"low":970,"volume":1664291},{"time":1775530800000,"value":969.5,"open":1029,"high":1029,"low":966,"volume":1148364},{"time":1775617200000,"value":941,"open":970,"high":1010,"low":935.5,"volume":1251494},{"time":1775703600000,"value":975.5,"open":955,"high":978,"low":905.5,"volume":851359},{"time":1775790000000,"value":997,"open":983.5,"high":1002,"low":970.5,"volume":720076},{"time":1776049200000,"value":1010,"open":1004,"high":1020,"low":956,"volume":964721},{"time":1776135600000,"value":980.5,"open":1010,"high":1010,"low":968,"volume":615630},{"time":1776222000000,"value":966,"open":985,"high":1005,"low":949,"volume":572051},{"time":1776308400000,"value":949,"open":965,"high":988,"low":942.5,"volume":683276},{"time":1776394800000,"value":948.5,"open":949,"high":965,"low":930.5,"volume":523964},{"time":1776654000000,"value":951,"open":950,"high":962,"low":925,"volume":476488},{"time":1776740400000,"value":950.5,"open":955,"high":969,"low":929,"volume":446200},{"time":1776826800000,"value":962.5,"open":952.5,"high":964.5,"low":942,"volume":980418},{"time":1776913200000,"value":980.5,"open":965,"high":984,"low":950,"volume":686978},{"time":1776999600000,"value":994,"open":980,"high":999.5,"low":965.5,"volume":523047},{"time":1777258800000,"value":999.5,"open":994,"high":1007,"low":988,"volume":720000},{"time":1777345200000,"value":977.5,"open":1000,"high":1010,"low":970,"volume":399709},{"time":1777431600000,"value":986,"open":970.5,"high":989,"low":962,"volume":487630},{"time":1777518000000,"value":970,"open":980,"high":1005,"low":963.5,"volume":494305},{"time":1777863600000,"value":935,"open":970,"high":970,"low":931,"volume":236604},{"time":1777950000000,"value":910,"open":940,"high":941,"low":881,"volume":767299},{"time":1778036400000,"value":918,"open":915,"high":954.5,"low":897,"volume":372573},{"time":1778122800000,"value":908.5,"open":916,"high":918,"low":900,"volume":466185},{"time":1778209200000,"value":910.5,"open":910,"high":916,"low":897.5,"volume":172976},{"time":1778468400000,"value":920,"open":911.5,"high":922,"low":890.5,"volume":553851},{"time":1778554800000,"value":926.5,"open":920,"high":940,"low":901.5,"volume":205746},{"time":1778641200000,"value":945,"open":928,"high":945,"low":920.5,"volume":596268},{"time":1778727600000,"value":944.5,"open":936,"high":954,"low":930.5,"volume":361649},{"time":1778814000000,"value":940.5,"open":935,"high":942,"low":922,"volume":188211},{"time":1779073200000,"value":910.5,"open":940,"high":942.5,"low":908,"volume":609611},{"time":1779159600000,"value":909.5,"open":915,"high":919.5,"low":894.5,"volume":228994},{"time":1779246000000,"value":915,"open":905,"high":930,"low":905,"volume":288557},{"time":1779332400000,"value":928,"open":940,"high":940,"low":899,"volume":1133890},{"time":1779418800000,"value":938.5,"open":915,"high":949,"low":910,"volume":243401},{"time":1779764400000,"value":967,"open":948,"high":970.5,"low":920,"volume":407494},{"time":1779850800000,"value":994.5,"open":967.5,"high":1000,"low":953.5,"volume":630630},{"time":1779937200000,"value":1005,"open":995,"high":1016,"low":985,"volume":496281},{"time":1780023600000,"value":1019,"open":1000,"high":1021,"low":992,"volume":811629},{"time":1780282800000,"value":1030,"open":1025,"high":1035,"low":1010,"volume":823064},{"time":1780369200000,"value":1000,"open":1029,"high":1029,"low":980,"volume":777084},{"time":1780455600000,"value":1015,"open":1000,"high":1018,"low":985,"volume":736048},{"time":1780542000000,"value":1009,"open":1020,"high":1028,"low":991.5,"volume":397730},{"time":1780628400000,"value":976,"open":1018,"high":1018,"low":960.5,"volume":629456},{"time":1780887600000,"value":997.5,"open":973,"high":1005,"low":966.5,"volume":355914},{"time":1780974000000,"value":1008,"open":999.5,"high":1025,"low":988.5,"volume":453043},{"time":1781060400000,"value":1016,"open":1014,"high":1018,"low":995.5,"volume":693512},{"time":1781146800000,"value":1027,"open":1020,"high":1030,"low":1008,"volume":1108541},{"time":1781233200000,"value":1029,"open":1027,"high":1034,"low":1017,"volume":604836},{"time":1781578800000,"value":985,"open":1030,"high":1031,"low":965,"volume":549338},{"time":1781665200000,"value":1001,"open":997,"high":1005,"low":971,"volume":237799},{"time":1781751600000,"value":1010,"open":1010,"high":1014,"low":995,"volume":205602},{"time":1781838000000,"value":1000,"open":1010,"high":1015,"low":993.5,"volume":198848},{"time":1782097200000,"value":1006,"open":1001,"high":1014,"low":991.5,"volume":205945},{"time":1782183600000,"value":1033,"open":1010,"high":1039,"low":990,"volume":759599},{"time":1782270000000,"value":1027,"open":1025,"high":1040,"low":1011,"volume":403778},{"time":1782356400000,"value":990,"open":1031,"high":1045,"low":984.5,"volume":697540},{"time":1782442800000,"value":991,"open":1000,"high":1009,"low":975.5,"volume":414618},{"time":1782702000000,"value":982.5,"open":990,"high":1018,"low":977.5,"volume":549295},{"time":1782788400000,"value":981,"open":990,"high":1009,"low":975,"volume":255534},{"time":1782874800000,"value":983,"open":980,"high":991,"low":970,"volume":360828},{"time":1782961200000,"value":991,"open":990,"high":996,"low":984,"volume":205065},{"time":1783047600000,"value":993,"open":993.5,"high":998.5,"low":980,"volume":216615},{"time":1783306800000,"value":993,"open":993,"high":1010,"low":988.5,"volume":394503},{"time":1783393200000,"value":990,"open":995,"high":999.5,"low":983.5,"volume":297401},{"time":1783479600000,"value":968.5,"open":1010,"high":1010,"low":960,"volume":466963},{"time":1783652400000,"value":975.5,"open":962,"high":984,"low":956,"volume":149257},{"time":1783911600000,"value":964.5,"open":980,"high":987,"low":960,"volume":473564},{"time":1783998000000,"value":949,"open":965,"high":972,"low":945,"volume":408208},{"time":1784084400000,"value":959.5,"open":950,"high":972,"low":940.5,"volume":329553},{"time":1784170800000,"value":940,"open":955,"high":967,"low":939,"volume":244362},{"time":1784257200000,"value":949.5,"open":940,"high":959,"low":930,"volume":295607},{"time":1784516400000,"value":959.5,"open":953,"high":965,"low":945.5,"volume":228813},{"time":1784602800000,"value":973,"open":960,"high":974,"low":960,"volume":262563},{"time":1784689200000,"value":974,"open":975,"high":985,"low":946,"volume":423924},{"time":1784775600000,"value":982.5,"open":975,"high":986,"low":971.5,"volume":344089},{"time":1784862000000,"value":972,"open":982.5,"high":986.5,"low":971.5,"volume":309855},{"time":1785121200000,"value":984.5,"open":977,"high":985,"low":972,"volume":279259},{"time":1785207600000,"value":988,"open":975,"high":995,"low":975,"volume":319272},{"time":1785294000000,"value":973,"open":989.5,"high":998,"low":972,"volume":251486},{"time":1785380400000,"value":979.5,"open":974,"high":980,"low":963,"volume":426092},{"time":1785466800000,"value":977.5,"open":979,"high":980,"low":960,"volume":149788},{"time":1785726000000,"value":966.5,"open":983,"high":983,"low":962,"volume":202319},{"time":1785812400000,"value":933,"open":970,"high":974,"low":925,"volume":466228},{"time":1785898800000,"value":940,"open":935,"high":950,"low":930,"volume":258410},{"time":1785985200000,"value":936,"open":955,"high":955,"low":922,"volume":284238},{"time":1786071600000,"value":934.5,"open":945,"high":950,"low":926,"volume":263672},{"time":1786330800000,"value":951.5,"open":935,"high":955,"low":922,"volume":639276},{"time":1786417200000,"value":949.5,"open":955,"high":955.5,"low":925,"volume":427079},{"time":1786503600000,"value":931,"open":947.5,"high":951,"low":930,"volume":193277},{"time":1786590000000,"value":910,"open":930,"high":943.5,"low":906,"volume":446749},{"time":1786676400000,"value":898,"open":920,"high":920,"low":890,"volume":226233},{"time":1787022000000,"value":869.5,"open":898,"high":917,"low":863,"volume":345616},{"time":1787108400000,"value":864.5,"open":875,"high":894.5,"low":845.5,"volume":572497},{"time":1787194800000,"value":857,"open":865,"high":877.5,"low":849,"volume":213960},{"time":1787281200000,"value":870.5,"open":870,"high":925,"low":860,"volume":239537},{"time":1787540400000,"value":874.5,"open":874.5,"high":888,"low":865,"volume":336242},{"time":1787626800000,"value":873,"open":884,"high":884,"low":861,"volume":286079},{"time":1787713200000,"value":854.5,"open":874.5,"high":885.5,"low":852,"volume":755127},{"time":1787799600000,"value":849,"open":855,"high":867,"low":846,"volume":407039},{"time":1787886000000,"value":835.5,"open":860,"high":861.5,"low":832,"volume":259522},{"time":1788145200000,"value":840,"open":854,"high":860,"low":814,"volume":1306326},{"time":1788231600000,"value":848.5,"open":840,"high":849,"low":830.5,"volume":197616},{"time":1788318000000,"value":849.5,"open":849,"high":855.5,"low":845,"volume":238374},{"time":1788404400000,"value":847.5,"open":855,"high":864,"low":840,"volume":317567},{"time":1788490800000,"value":845,"open":855,"high":855,"low":826.5,"volume":177481},{"time":1788750000000,"value":845,"open":850,"high":850,"low":815,"volume":142813},{"time":1788836400000,"value":856,"open":853,"high":858,"low":841,"volume":296524},{"time":1788922800000,"value":888.5,"open":865,"high":890,"low":859,"volume":894117},{"time":1789009200000,"value":880,"open":896,"high":896,"low":872.5,"volume":529488},{"time":1789095600000,"value":871.5,"open":885,"high":886,"low":860.5,"volume":172447},{"time":1789354800000,"value":883,"open":874.5,"high":885,"low":860,"volume":325127},{"time":1789441200000,"value":872,"open":880.5,"high":889,"low":860,"volume":332686},{"time":1789527600000,"value":850,"open":862,"high":885,"low":840,"volume":335159},{"time":1789614000000,"value":861,"open":850,"high":864,"low":844,"volume":307175},{"time":1789700400000,"value":856.5,"open":859.5,"high":873.5,"low":853.5,"volume":249243},{"time":1789959600000,"value":856,"open":857.5,"high":867.5,"low":850,"volume":220459},{"time":1790046000000,"value":850,"open":856,"high":859,"low":842,"volume":255317},{"time":1790132400000,"value":842,"open":850,"high":854.5,"low":833,"volume":457372},{"time":1790218800000,"value":841.5,"open":833,"high":847,"low":833,"volume":144056},{"time":1790305200000,"value":844,"open":850,"high":854.5,"low":835,"volume":217469},{"time":1790564400000,"value":812.5,"open":849.5,"high":849.5,"low":810,"volume":337860},{"time":1790650800000,"value":802.5,"open":819,"high":819,"low":792,"volume":287766},{"time":1790737200000,"value":825,"open":809,"high":828,"low":801,"volume":240899},{"time":1790823600000,"value":812,"open":830,"high":830,"low":810,"volume":161633},{"time":1790910000000,"value":817,"open":815,"high":830,"low":805,"volume":237796}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":830,"low":805,"open":815,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/ALUA-daily.json","registryStatus":"latest"}