{"ticker":"CARC","name":"Carboclor","sector":"Logística","description":"Opera almacenamiento, terminal portuaria y logística de productos. La empresa informa su transición desde petroquímica hacia logística en 2020.","domain":null,"logo":"/assets/logos/CARC.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":21.8,"previousClose":20.35,"change":7.125307125307123,"changeAmount":1.4499999999999993,"volume":660808,"volumeUnit":"shares","history":[{"time":1727751600000,"value":28.95,"open":28.35,"high":29.55,"low":28.35,"volume":252451,"native":{"c":"28.95","o":"28.35","h":"29.55","l":"28.35","v":"252451"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CARC-daily.json","sha256":"bbc2dae626cc8b3499e52b6561fdfc4318dd2a6b76916669781da80857ec5848","position":0}},{"time":1727838000000,"value":28.95,"open":28.95,"high":29.35,"low":28.45,"volume":153193,"native":{"c":"28.95","o":"28.95","h":"29.35","l":"28.45","v":"153193"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CARC-daily.json","sha256":"27ac79dda425db1ab810954af50bd8a38191c176772e37909be5fe278399da90","position":0}},{"time":1727924400000,"value":29.65,"open":29,"high":30,"low":29,"volume":343274},{"time":1728010800000,"value":29.65,"open":30,"high":30.05,"low":29.45,"volume":326485},{"time":1728270000000,"value":28.9,"open":29,"high":29.6,"low":28.2,"volume":514757},{"time":1728356400000,"value":28.95,"open":29.4,"high":29.4,"low":28.5,"volume":576205},{"time":1728442800000,"value":28.75,"open":28.5,"high":28.95,"low":28.5,"volume":650324},{"time":1728529200000,"value":28.9,"open":28.2,"high":30.2,"low":28.1,"volume":745483},{"time":1728874800000,"value":28.75,"open":28.3,"high":29,"low":28.3,"volume":336939},{"time":1728961200000,"value":28.5,"open":28.4,"high":29.25,"low":28.2,"volume":526092},{"time":1729047600000,"value":27.9,"open":29,"high":29,"low":27.3,"volume":363785},{"time":1729134000000,"value":27.75,"open":28.2,"high":28.9,"low":27.4,"volume":515571},{"time":1729220400000,"value":28.65,"open":28.4,"high":28.65,"low":27.1,"volume":600871},{"time":1729479600000,"value":28.55,"open":29.4,"high":29.5,"low":28.25,"volume":500553},{"time":1729566000000,"value":27.7,"open":28.25,"high":28.25,"low":27,"volume":293139},{"time":1729652400000,"value":27.15,"open":27.65,"high":27.65,"low":26.9,"volume":286819},{"time":1729738800000,"value":27.85,"open":27,"high":28,"low":27,"volume":276231},{"time":1729825200000,"value":28,"open":28.7,"high":28.7,"low":27.5,"volume":326291},{"time":1730084400000,"value":27.85,"open":28.25,"high":28.85,"low":27.3,"volume":420208},{"time":1730170800000,"value":27.05,"open":27.35,"high":28.5,"low":26.75,"volume":283246},{"time":1730257200000,"value":27.65,"open":27.7,"high":28.2,"low":27.1,"volume":946905},{"time":1730343600000,"value":27.65,"open":27.25,"high":28,"low":27.1,"volume":452576},{"time":1730430000000,"value":27.95,"open":27.8,"high":28.3,"low":27.45,"volume":704083},{"time":1730689200000,"value":28.2,"open":27.3,"high":28.7,"low":27.3,"volume":1237275},{"time":1730775600000,"value":27.95,"open":28.65,"high":28.65,"low":27.65,"volume":324499},{"time":1730862000000,"value":28.5,"open":28.5,"high":28.7,"low":28,"volume":458067},{"time":1730948400000,"value":28.05,"open":29.15,"high":29.15,"low":27.8,"volume":700749},{"time":1731034800000,"value":27.8,"open":27.95,"high":28.4,"low":27,"volume":683617},{"time":1731294000000,"value":28.05,"open":28.5,"high":29.45,"low":27.85,"volume":493396},{"time":1731466800000,"value":28.25,"open":28,"high":29,"low":28,"volume":832211},{"time":1731553200000,"value":28.7,"open":27.95,"high":29,"low":27.95,"volume":837317},{"time":1731639600000,"value":31.35,"open":29,"high":32.7,"low":28.75,"volume":4434004},{"time":1731985200000,"value":32.2,"open":33,"high":34.9,"low":32.05,"volume":1724315},{"time":1732071600000,"value":34.6,"open":32.95,"high":35,"low":31.6,"volume":2944368},{"time":1732158000000,"value":36.25,"open":34.95,"high":36.7,"low":33.5,"volume":4252645},{"time":1732244400000,"value":38.75,"open":37.1,"high":40,"low":36,"volume":5119957},{"time":1732503600000,"value":38.55,"open":39,"high":42,"low":37.2,"volume":2620586},{"time":1732590000000,"value":36.55,"open":37.95,"high":38.8,"low":33.5,"volume":5432678},{"time":1732676400000,"value":35,"open":37,"high":37,"low":34.5,"volume":2189325},{"time":1732762800000,"value":35.1,"open":35.5,"high":36.2,"low":34.8,"volume":568588},{"time":1732849200000,"value":35.3,"open":35.9,"high":35.9,"low":34.7,"volume":255904},{"time":1733108400000,"value":35.5,"open":35.5,"high":35.9,"low":34.8,"volume":607934},{"time":1733194800000,"value":36.1,"open":35.55,"high":37,"low":35.05,"volume":933331},{"time":1733281200000,"value":34.65,"open":36.3,"high":36.5,"low":33,"volume":982489},{"time":1733367600000,"value":34.85,"open":35.45,"high":36,"low":34.45,"volume":534326},{"time":1733454000000,"value":33.6,"open":36.15,"high":36.15,"low":33,"volume":348781},{"time":1733713200000,"value":33.4,"open":33,"high":34.75,"low":31.85,"volume":1297229},{"time":1733799600000,"value":33.15,"open":32.7,"high":33.4,"low":32.2,"volume":963886},{"time":1733886000000,"value":33.65,"open":33.9,"high":34.1,"low":33,"volume":703879},{"time":1733972400000,"value":35.35,"open":34,"high":37,"low":34,"volume":1600332},{"time":1734058800000,"value":36.55,"open":35.5,"high":36.7,"low":34.6,"volume":740199},{"time":1734318000000,"value":36.95,"open":37.45,"high":38,"low":36.5,"volume":863803},{"time":1734404400000,"value":36.3,"open":37,"high":37.6,"low":36,"volume":1753040},{"time":1734490800000,"value":35.05,"open":36,"high":37,"low":34.1,"volume":931857},{"time":1734577200000,"value":33.35,"open":34.1,"high":34.8,"low":33,"volume":1561518},{"time":1734663600000,"value":33.6,"open":33.35,"high":34.25,"low":31,"volume":921477},{"time":1734922800000,"value":33.55,"open":34.95,"high":34.95,"low":32.8,"volume":371225},{"time":1735009200000,"value":34.05,"open":33.6,"high":35,"low":33.4,"volume":170023},{"time":1735182000000,"value":33.7,"open":33.8,"high":34.4,"low":33.6,"volume":717275},{"time":1735268400000,"value":32.85,"open":34.5,"high":34.5,"low":32.7,"volume":1019596},{"time":1735527600000,"value":32.85,"open":32.25,"high":34,"low":31.6,"volume":516134},{"time":1735786800000,"value":34.55,"open":32.85,"high":35,"low":32.85,"volume":1451225},{"time":1735873200000,"value":33.8,"open":34.5,"high":35.3,"low":33.3,"volume":710342},{"time":1736132400000,"value":34.4,"open":34.7,"high":34.7,"low":33,"volume":1367688},{"time":1736218800000,"value":37.1,"open":34.4,"high":37.35,"low":34.4,"volume":2539960},{"time":1736305200000,"value":35.9,"open":37.4,"high":38.05,"low":35,"volume":1300459},{"time":1736391600000,"value":37,"open":37,"high":37.4,"low":36.4,"volume":806208},{"time":1736478000000,"value":36.4,"open":36.4,"high":37.95,"low":35.5,"volume":493760},{"time":1736737200000,"value":35.05,"open":36.2,"high":36.95,"low":34.8,"volume":543103},{"time":1736823600000,"value":33.75,"open":36,"high":36,"low":33.25,"volume":1261554},{"time":1736910000000,"value":33.35,"open":34.4,"high":34.4,"low":32.55,"volume":481435},{"time":1736996400000,"value":32.05,"open":34.5,"high":34.5,"low":32,"volume":779003},{"time":1737082800000,"value":30.35,"open":32.2,"high":32.85,"low":30.5,"volume":827459},{"time":1737342000000,"value":31.15,"open":31,"high":31.95,"low":30.2,"volume":1047993},{"time":1737428400000,"value":32.05,"open":32,"high":34,"low":31.65,"volume":762279},{"time":1737514800000,"value":32,"open":33.35,"high":33.35,"low":31.6,"volume":821405},{"time":1737601200000,"value":31.45,"open":32,"high":32,"low":31.2,"volume":175207},{"time":1737687600000,"value":30.05,"open":31.35,"high":32.35,"low":29,"volume":1919174},{"time":1737946800000,"value":29.05,"open":30.1,"high":30.55,"low":28.55,"volume":1054199},{"time":1738033200000,"value":29.6,"open":29.6,"high":30.8,"low":29.2,"volume":349463},{"time":1738119600000,"value":29.45,"open":29.9,"high":29.9,"low":28.75,"volume":775710},{"time":1738206000000,"value":30.25,"open":29.9,"high":30.45,"low":29.25,"volume":1577000},{"time":1738292400000,"value":29.8,"open":31,"high":31.45,"low":29.7,"volume":756820},{"time":1738551600000,"value":29.9,"open":29,"high":30,"low":28.8,"volume":367874},{"time":1738638000000,"value":30.05,"open":30.4,"high":30.4,"low":29.5,"volume":341919},{"time":1738724400000,"value":29.3,"open":30.05,"high":31.5,"low":29.05,"volume":637294},{"time":1738810800000,"value":29.45,"open":29.95,"high":29.95,"low":28.65,"volume":543482},{"time":1738897200000,"value":28.35,"open":30.5,"high":30.5,"low":28.25,"volume":349594},{"time":1739156400000,"value":28.1,"open":29,"high":29,"low":27.65,"volume":624904},{"time":1739242800000,"value":27.3,"open":28.1,"high":28.7,"low":26,"volume":1245710},{"time":1739329200000,"value":27.75,"open":27.4,"high":28.8,"low":26.5,"volume":243432},{"time":1739415600000,"value":28.45,"open":27.75,"high":28.75,"low":27.7,"volume":506842},{"time":1739502000000,"value":28.65,"open":29.45,"high":29.45,"low":28.2,"volume":298441},{"time":1739761200000,"value":27.45,"open":27.95,"high":28,"low":26.9,"volume":617321},{"time":1739847600000,"value":28,"open":28.4,"high":28.4,"low":27.8,"volume":554164},{"time":1739934000000,"value":28.35,"open":28.1,"high":29.4,"low":28.1,"volume":518963},{"time":1740020400000,"value":28.25,"open":28.45,"high":28.5,"low":27.6,"volume":394824},{"time":1740106800000,"value":28.05,"open":28.6,"high":28.6,"low":27.75,"volume":296436},{"time":1740366000000,"value":27.7,"open":27.45,"high":28.8,"low":27.45,"volume":110226},{"time":1740452400000,"value":26.65,"open":27.55,"high":27.65,"low":26.1,"volume":499676},{"time":1740538800000,"value":26.5,"open":26.6,"high":27.6,"low":26.15,"volume":311952},{"time":1740625200000,"value":25.8,"open":26.5,"high":27.3,"low":25.5,"volume":448737},{"time":1740711600000,"value":25.5,"open":26,"high":26.45,"low":25,"volume":478244},{"time":1741143600000,"value":25.95,"open":25.5,"high":26.5,"low":25.15,"volume":413573},{"time":1741230000000,"value":25.9,"open":26.9,"high":26.9,"low":25.8,"volume":1037129},{"time":1741316400000,"value":25.55,"open":26.15,"high":26.25,"low":25.35,"volume":316089},{"time":1741575600000,"value":24.55,"open":25.6,"high":26.45,"low":24.15,"volume":331786},{"time":1741662000000,"value":24.65,"open":25.15,"high":25.75,"low":24.55,"volume":271835},{"time":1741748400000,"value":25.15,"open":24.9,"high":25.95,"low":24.85,"volume":223505},{"time":1741834800000,"value":25.05,"open":25.7,"high":27,"low":24.9,"volume":214803},{"time":1741921200000,"value":25.75,"open":25.45,"high":25.9,"low":25.05,"volume":381391},{"time":1742180400000,"value":26.1,"open":26,"high":26.3,"low":25.6,"volume":349726},{"time":1742266800000,"value":25.75,"open":26.1,"high":26.1,"low":25.5,"volume":212029},{"time":1742353200000,"value":26,"open":26.6,"high":26.6,"low":25.4,"volume":480243},{"time":1742439600000,"value":25.9,"open":27,"high":27,"low":25.5,"volume":338795},{"time":1742526000000,"value":26.1,"open":25.6,"high":26.2,"low":25.6,"volume":242394},{"time":1742871600000,"value":25.6,"open":27,"high":27,"low":25.35,"volume":479710},{"time":1742958000000,"value":25.1,"open":25.6,"high":25.85,"low":25,"volume":503085},{"time":1743044400000,"value":25.1,"open":25.2,"high":25.8,"low":25,"volume":323659},{"time":1743130800000,"value":25.2,"open":25.5,"high":25.65,"low":24.8,"volume":493006},{"time":1743390000000,"value":25.45,"open":25.9,"high":26.25,"low":25,"volume":192431},{"time":1743476400000,"value":25.8,"open":25.95,"high":25.95,"low":23.95,"volume":593774},{"time":1743649200000,"value":25.35,"open":24.95,"high":25.5,"low":24.15,"volume":839334},{"time":1743735600000,"value":23.7,"open":25.8,"high":25.8,"low":23,"volume":695476},{"time":1743994800000,"value":22.5,"open":23.7,"high":23.7,"low":21.45,"volume":500097},{"time":1744081200000,"value":22.15,"open":22.8,"high":24.1,"low":22,"volume":450614},{"time":1744167600000,"value":23.35,"open":22.2,"high":23.75,"low":20.15,"volume":475028},{"time":1744254000000,"value":22.85,"open":23.3,"high":23.3,"low":22.1,"volume":793364},{"time":1744340400000,"value":24.05,"open":23.5,"high":25,"low":23.05,"volume":660241},{"time":1744599600000,"value":24.85,"open":24.65,"high":26,"low":23,"volume":410414},{"time":1744686000000,"value":24.15,"open":25.45,"high":27,"low":23.6,"volume":937404},{"time":1744772400000,"value":23.25,"open":24,"high":25.3,"low":23.1,"volume":157844},{"time":1745204400000,"value":22,"open":22.7,"high":22.8,"low":21,"volume":302067},{"time":1745290800000,"value":22.45,"open":22.5,"high":23.25,"low":21.6,"volume":211551},{"time":1745377200000,"value":22.7,"open":23,"high":23.35,"low":22,"volume":442378},{"time":1745463600000,"value":22.65,"open":22.75,"high":23.95,"low":21.4,"volume":258675},{"time":1745550000000,"value":22.45,"open":23,"high":23,"low":21.5,"volume":245719},{"time":1745809200000,"value":22.6,"open":22.5,"high":23.4,"low":22.3,"volume":247113},{"time":1745895600000,"value":22.7,"open":22.75,"high":23.05,"low":22.35,"volume":183602},{"time":1745982000000,"value":22.4,"open":22.8,"high":23,"low":22,"volume":59818},{"time":1746414000000,"value":22,"open":22.95,"high":22.95,"low":21.5,"volume":221327},{"time":1746500400000,"value":23.35,"open":21.9,"high":23.7,"low":21.7,"volume":567473},{"time":1746586800000,"value":23.4,"open":23.45,"high":25.5,"low":23,"volume":423217},{"time":1746673200000,"value":23.85,"open":22.35,"high":23.9,"low":22.35,"volume":105579},{"time":1746759600000,"value":24.4,"open":24,"high":25.6,"low":23.55,"volume":480382},{"time":1747018800000,"value":25.65,"open":25,"high":28,"low":24.25,"volume":769533},{"time":1747105200000,"value":27.05,"open":25,"high":27.2,"low":25,"volume":568660},{"time":1747191600000,"value":27.4,"open":27.45,"high":28,"low":26.1,"volume":1648460},{"time":1747278000000,"value":26.9,"open":27.5,"high":28,"low":26.5,"volume":373207},{"time":1747364400000,"value":27.45,"open":26.45,"high":27.95,"low":25.7,"volume":716707},{"time":1747623600000,"value":28.15,"open":27.4,"high":29.1,"low":27,"volume":962833},{"time":1747710000000,"value":27.75,"open":28.5,"high":28.5,"low":27.5,"volume":896152},{"time":1747796400000,"value":26.7,"open":28.4,"high":28.4,"low":26.5,"volume":461080},{"time":1747882800000,"value":26.85,"open":26,"high":27.85,"low":26,"volume":568916},{"time":1747969200000,"value":26.6,"open":26.85,"high":27.5,"low":26.6,"volume":421626},{"time":1748228400000,"value":25.9,"open":26,"high":27,"low":25.6,"volume":341661},{"time":1748314800000,"value":27.8,"open":26.3,"high":29.2,"low":25.75,"volume":1610606},{"time":1748401200000,"value":27.75,"open":29.15,"high":30,"low":27.5,"volume":908833},{"time":1748487600000,"value":28.65,"open":28.35,"high":29,"low":28,"volume":326430},{"time":1748574000000,"value":28.1,"open":28.2,"high":29,"low":27.6,"volume":359675},{"time":1748833200000,"value":27.3,"open":27.75,"high":28.75,"low":26.75,"volume":277272},{"time":1748919600000,"value":27.55,"open":26.5,"high":28,"low":25.3,"volume":97607},{"time":1749006000000,"value":26.9,"open":27.8,"high":28.15,"low":26.6,"volume":601553},{"time":1749092400000,"value":26.45,"open":26.1,"high":27,"low":25.5,"volume":374488},{"time":1749178800000,"value":26.95,"open":26.45,"high":26.95,"low":26.45,"volume":335146},{"time":1749438000000,"value":26.8,"open":27.6,"high":28,"low":26.75,"volume":206198},{"time":1749524400000,"value":26.6,"open":26.5,"high":27.3,"low":26.1,"volume":400748},{"time":1749697200000,"value":26.75,"open":27.45,"high":27.45,"low":26.6,"volume":178856},{"time":1749783600000,"value":25.6,"open":26,"high":26.9,"low":25.5,"volume":261082},{"time":1750129200000,"value":25,"open":25.95,"high":25.95,"low":24.3,"volume":208432},{"time":1750215600000,"value":24.25,"open":25.2,"high":25.2,"low":24,"volume":247052},{"time":1750302000000,"value":24.55,"open":23.9,"high":25,"low":23.6,"volume":501087},{"time":1750647600000,"value":23.8,"open":23.5,"high":24.8,"low":23.25,"volume":341857},{"time":1750734000000,"value":24.2,"open":23.8,"high":24.9,"low":23.8,"volume":295186},{"time":1750820400000,"value":23.9,"open":24.8,"high":25.1,"low":23.4,"volume":428023},{"time":1750906800000,"value":24.4,"open":23.7,"high":24.75,"low":23.45,"volume":180363},{"time":1750993200000,"value":24.85,"open":23.65,"high":24.9,"low":23.65,"volume":341581},{"time":1751252400000,"value":24.95,"open":25.4,"high":25.9,"low":24.8,"volume":540862},{"time":1751338800000,"value":25.7,"open":25.55,"high":25.8,"low":25.1,"volume":308032},{"time":1751425200000,"value":26.15,"open":25.95,"high":26.2,"low":25.75,"volume":257412},{"time":1751511600000,"value":26.55,"open":26.8,"high":27.2,"low":26.35,"volume":284377},{"time":1751598000000,"value":26.55,"open":26.3,"high":27,"low":26.3,"volume":91084},{"time":1751857200000,"value":26.2,"open":26.15,"high":26.95,"low":26,"volume":195045},{"time":1751943600000,"value":25.95,"open":25.7,"high":26.15,"low":25.6,"volume":156675},{"time":1752202800000,"value":26.25,"open":25,"high":26.5,"low":24.75,"volume":369603},{"time":1752462000000,"value":27.8,"open":26.2,"high":27.9,"low":25.75,"volume":623109},{"time":1752548400000,"value":28.1,"open":27.6,"high":29.5,"low":27.6,"volume":741427},{"time":1752634800000,"value":28.5,"open":28.65,"high":28.65,"low":27.8,"volume":480502},{"time":1752721200000,"value":28.8,"open":29,"high":29.2,"low":28.1,"volume":356296},{"time":1752807600000,"value":29.45,"open":28.3,"high":30,"low":28.3,"volume":704472},{"time":1753066800000,"value":28.75,"open":28.45,"high":29.8,"low":28.1,"volume":390136},{"time":1753153200000,"value":28.1,"open":28.25,"high":29.15,"low":27.9,"volume":344183},{"time":1753239600000,"value":28.05,"open":28.4,"high":28.8,"low":27.25,"volume":374621},{"time":1753326000000,"value":28.2,"open":28.2,"high":28.95,"low":27.3,"volume":360743},{"time":1753412400000,"value":28.5,"open":27.85,"high":29,"low":27.85,"volume":482791},{"time":1753671600000,"value":28.5,"open":28.75,"high":28.8,"low":27.75,"volume":387754},{"time":1753758000000,"value":29.05,"open":27.85,"high":29.9,"low":27.85,"volume":598798},{"time":1753844400000,"value":29.5,"open":28.35,"high":29.8,"low":28.3,"volume":252225},{"time":1753930800000,"value":29.8,"open":29.7,"high":30.1,"low":28.35,"volume":299911},{"time":1754017200000,"value":28.25,"open":29.9,"high":29.9,"low":28,"volume":438223},{"time":1754276400000,"value":28.1,"open":29.1,"high":29.5,"low":27.85,"volume":176900},{"time":1754362800000,"value":27.55,"open":28.2,"high":28.2,"low":27,"volume":456123},{"time":1754449200000,"value":28.6,"open":27.95,"high":29.95,"low":27.4,"volume":452559},{"time":1754535600000,"value":27.15,"open":28.9,"high":31.5,"low":26.9,"volume":659268},{"time":1754622000000,"value":27.55,"open":27.8,"high":28.2,"low":26.95,"volume":225914},{"time":1754881200000,"value":27.1,"open":27.9,"high":29,"low":26.85,"volume":150431},{"time":1754967600000,"value":26.8,"open":27.05,"high":27.15,"low":26.5,"volume":378897},{"time":1755054000000,"value":26.2,"open":27,"high":27.4,"low":26.05,"volume":321445},{"time":1755140400000,"value":25.45,"open":26.55,"high":26.55,"low":25.1,"volume":252046},{"time":1755486000000,"value":27.05,"open":26.5,"high":27.7,"low":26.05,"volume":318066},{"time":1755572400000,"value":26.1,"open":27.45,"high":27.65,"low":26,"volume":218337},{"time":1755658800000,"value":25.2,"open":26.05,"high":26.4,"low":25,"volume":469186},{"time":1755745200000,"value":24.75,"open":25.15,"high":25.2,"low":23.6,"volume":147588},{"time":1755831600000,"value":25.05,"open":24.85,"high":26.6,"low":24.1,"volume":302934},{"time":1756090800000,"value":24.2,"open":26.1,"high":26.5,"low":23.6,"volume":324369},{"time":1756177200000,"value":24.8,"open":24.2,"high":24.9,"low":22.2,"volume":191376},{"time":1756263600000,"value":23.6,"open":23.95,"high":24.6,"low":23.1,"volume":502143},{"time":1756350000000,"value":23.75,"open":23.95,"high":25,"low":23.25,"volume":270158},{"time":1756436400000,"value":23.35,"open":23.45,"high":23.85,"low":22.75,"volume":169091},{"time":1756695600000,"value":22.5,"open":23.6,"high":23.8,"low":21.4,"volume":757282},{"time":1756782000000,"value":22.65,"open":23.3,"high":23.8,"low":21.85,"volume":248645},{"time":1756868400000,"value":22.05,"open":22.75,"high":23,"low":21.7,"volume":341834},{"time":1756954800000,"value":22.5,"open":21.95,"high":22.85,"low":21,"volume":505890},{"time":1757041200000,"value":22,"open":22,"high":23.3,"low":21.45,"volume":606085},{"time":1757300400000,"value":20.05,"open":20.85,"high":21.2,"low":19,"volume":605720},{"time":1757386800000,"value":20.7,"open":20.4,"high":21.5,"low":19.9,"volume":228446},{"time":1757473200000,"value":20.2,"open":21,"high":21,"low":20.1,"volume":753047},{"time":1757559600000,"value":20,"open":20.1,"high":20.65,"low":19.7,"volume":307272},{"time":1757646000000,"value":19.55,"open":20,"high":20.3,"low":19.1,"volume":162464},{"time":1757905200000,"value":19.15,"open":19.75,"high":20.4,"low":19,"volume":258890},{"time":1757991600000,"value":19.25,"open":19.6,"high":19.7,"low":18.8,"volume":580596},{"time":1758078000000,"value":19.1,"open":19.5,"high":19.8,"low":19.05,"volume":477974},{"time":1758164400000,"value":17.3,"open":19,"high":19.35,"low":17,"volume":921791},{"time":1758250800000,"value":17.65,"open":17.8,"high":18.4,"low":17.1,"volume":373906},{"time":1758510000000,"value":19.4,"open":17.7,"high":20,"low":17.7,"volume":499859},{"time":1758596400000,"value":20.15,"open":19.8,"high":20.45,"low":19.75,"volume":487388},{"time":1758682800000,"value":20.55,"open":20.35,"high":20.95,"low":20.3,"volume":698706},{"time":1758769200000,"value":19.7,"open":19.9,"high":21.55,"low":19.6,"volume":245988},{"time":1758855600000,"value":20,"open":19.95,"high":20.35,"low":18.5,"volume":153501},{"time":1759114800000,"value":19.85,"open":20.1,"high":20.3,"low":19.7,"volume":57049},{"time":1759201200000,"value":19.85,"open":19.7,"high":20.8,"low":19.7,"volume":153626},{"time":1759287600000,"value":19.55,"open":19.5,"high":19.85,"low":19.1,"volume":157270},{"time":1759374000000,"value":19.15,"open":19.4,"high":19.95,"low":19,"volume":407400},{"time":1759460400000,"value":19.2,"open":19.75,"high":19.75,"low":18.95,"volume":360508},{"time":1759719600000,"value":18.95,"open":19,"high":19.35,"low":18.1,"volume":291410},{"time":1759806000000,"value":18.85,"open":18.5,"high":19.2,"low":18.5,"volume":438348},{"time":1759892400000,"value":18.65,"open":18.2,"high":19.25,"low":18.2,"volume":205764},{"time":1759978800000,"value":19.3,"open":18.6,"high":19.7,"low":18.6,"volume":454694},{"time":1760324400000,"value":19.65,"open":19.8,"high":20.4,"low":19.25,"volume":779202},{"time":1760410800000,"value":19,"open":19.7,"high":19.75,"low":19,"volume":301837},{"time":1760497200000,"value":18.7,"open":19.3,"high":19.3,"low":18,"volume":886759},{"time":1760583600000,"value":18.4,"open":18.5,"high":18.95,"low":17.95,"volume":331505},{"time":1760670000000,"value":18.8,"open":18.1,"high":19.5,"low":18.1,"volume":392419},{"time":1760929200000,"value":18.7,"open":18.7,"high":18.85,"low":18.2,"volume":301167},{"time":1761015600000,"value":18.75,"open":18.7,"high":18.95,"low":18.25,"volume":410677},{"time":1761102000000,"value":19,"open":18.6,"high":19.4,"low":18.3,"volume":308432},{"time":1761188400000,"value":19.3,"open":19.35,"high":19.55,"low":18.65,"volume":256349},{"time":1761274800000,"value":19.15,"open":19.55,"high":19.55,"low":18.5,"volume":256774},{"time":1761534000000,"value":22.05,"open":20.2,"high":23.7,"low":20,"volume":1746254},{"time":1761620400000,"value":23.35,"open":22.2,"high":25,"low":21.9,"volume":3177886},{"time":1761706800000,"value":25.5,"open":23.9,"high":26.2,"low":23.5,"volume":3169070},{"time":1761793200000,"value":24.8,"open":25.3,"high":27,"low":24.05,"volume":1225348},{"time":1761879600000,"value":26,"open":24.55,"high":26.7,"low":24.55,"volume":2089049},{"time":1762138800000,"value":27.3,"open":26,"high":29.9,"low":26,"volume":3341185},{"time":1762225200000,"value":26.7,"open":28,"high":28,"low":25.2,"volume":634477},{"time":1762311600000,"value":26.9,"open":26.8,"high":27.8,"low":25.8,"volume":696921},{"time":1762398000000,"value":26.7,"open":27.2,"high":27.4,"low":26,"volume":709642},{"time":1762484400000,"value":25.6,"open":26.1,"high":27,"low":25.1,"volume":955170},{"time":1762743600000,"value":26.2,"open":25.1,"high":26.8,"low":25.1,"volume":1005877},{"time":1762830000000,"value":26.2,"open":25.5,"high":27,"low":25.1,"volume":471012},{"time":1762916400000,"value":26.6,"open":26.5,"high":27.5,"low":26.3,"volume":938642},{"time":1763002800000,"value":26.2,"open":26.9,"high":27.7,"low":26.1,"volume":1403375},{"time":1763089200000,"value":27.3,"open":26.1,"high":27.5,"low":26.1,"volume":982200},{"time":1763348400000,"value":32.6,"open":27.8,"high":34.5,"low":26.5,"volume":4579191},{"time":1763434800000,"value":34.2,"open":33.9,"high":35.5,"low":29,"volume":4701427},{"time":1763521200000,"value":31.2,"open":33,"high":34.5,"low":30.5,"volume":3661866},{"time":1763607600000,"value":30.2,"open":32,"high":33.4,"low":30,"volume":1282491},{"time":1763694000000,"value":28.8,"open":30,"high":30,"low":28,"volume":109150},{"time":1764039600000,"value":28.3,"open":28,"high":29.5,"low":27.5,"volume":664016},{"time":1764126000000,"value":29.1,"open":28.6,"high":29.4,"low":27.5,"volume":967190},{"time":1764212400000,"value":29.8,"open":30,"high":30.2,"low":29,"volume":599829},{"time":1764298800000,"value":31.5,"open":30.1,"high":32.3,"low":29.6,"volume":1103431},{"time":1764558000000,"value":30.9,"open":31.5,"high":32.5,"low":30.4,"volume":616274},{"time":1764644400000,"value":31.9,"open":31.5,"high":32.5,"low":30.4,"volume":545267},{"time":1764730800000,"value":30.8,"open":32,"high":32.4,"low":30.5,"volume":827821},{"time":1764817200000,"value":30.5,"open":30.8,"high":32.4,"low":30.1,"volume":755897},{"time":1764903600000,"value":30.4,"open":30.5,"high":30.9,"low":30.2,"volume":374242},{"time":1765249200000,"value":29.6,"open":30.3,"high":31,"low":29,"volume":537534},{"time":1765335600000,"value":30.6,"open":29.8,"high":31.9,"low":29,"volume":597845},{"time":1765422000000,"value":29.4,"open":30,"high":31,"low":29,"volume":497672},{"time":1765508400000,"value":29,"open":29,"high":30,"low":28.5,"volume":270107},{"time":1765767600000,"value":28.5,"open":28.5,"high":29.6,"low":28.5,"volume":118115},{"time":1765854000000,"value":28.4,"open":28.5,"high":29.4,"low":28,"volume":329142},{"time":1765940400000,"value":28.6,"open":29.7,"high":29.7,"low":28,"volume":172374},{"time":1766026800000,"value":28.1,"open":29,"high":29,"low":27.6,"volume":653447},{"time":1766113200000,"value":28.5,"open":28.1,"high":29.9,"low":28,"volume":1002518},{"time":1766372400000,"value":31.4,"open":29.8,"high":32,"low":29.8,"volume":2331361},{"time":1766458800000,"value":30.4,"open":31.4,"high":31.9,"low":30,"volume":1019650},{"time":1766545200000,"value":30,"open":30,"high":30.1,"low":29.5,"volume":132807},{"time":1766718000000,"value":30.2,"open":30.4,"high":31,"low":29.4,"volume":203405},{"time":1766977200000,"value":29,"open":31.2,"high":31.2,"low":27.9,"volume":803186},{"time":1767063600000,"value":28.7,"open":29,"high":29.9,"low":28.1,"volume":378034},{"time":1767322800000,"value":29.8,"open":28.4,"high":31.5,"low":27.9,"volume":262998},{"time":1767582000000,"value":29.2,"open":29.3,"high":29.7,"low":28.2,"volume":295410},{"time":1767668400000,"value":28.9,"open":29.1,"high":30.4,"low":28.8,"volume":346195},{"time":1767754800000,"value":28.6,"open":28.4,"high":30,"low":27.7,"volume":364728},{"time":1767841200000,"value":29,"open":29.1,"high":29.2,"low":28,"volume":499279},{"time":1767927600000,"value":29.2,"open":28.7,"high":29.6,"low":28.6,"volume":659156},{"time":1768186800000,"value":28.7,"open":28.5,"high":29.3,"low":27.5,"volume":428058},{"time":1768273200000,"value":28.3,"open":29,"high":29.1,"low":27.5,"volume":281631},{"time":1768359600000,"value":26.9,"open":28,"high":29,"low":26.5,"volume":470781},{"time":1768446000000,"value":26.8,"open":27.5,"high":27.5,"low":26,"volume":608672},{"time":1768532400000,"value":26.8,"open":27.2,"high":27.6,"low":26.5,"volume":1025042},{"time":1768791600000,"value":26.5,"open":25.8,"high":27.4,"low":25.5,"volume":662548},{"time":1768878000000,"value":26.6,"open":26.7,"high":27.1,"low":26.1,"volume":721009},{"time":1768964400000,"value":27.7,"open":26.2,"high":27.9,"low":26.2,"volume":577197},{"time":1769050800000,"value":27.7,"open":27.9,"high":29.5,"low":27.4,"volume":365275},{"time":1769137200000,"value":28.3,"open":27.8,"high":28.5,"low":27.6,"volume":517519},{"time":1769396400000,"value":28.5,"open":28.9,"high":29.5,"low":28,"volume":251810},{"time":1769482800000,"value":28.2,"open":28.5,"high":29,"low":28,"volume":351929},{"time":1769569200000,"value":28.5,"open":28.4,"high":28.8,"low":28,"volume":215290},{"time":1769655600000,"value":28.3,"open":29,"high":29,"low":27.5,"volume":460332},{"time":1769742000000,"value":28.1,"open":28.3,"high":28.7,"low":27.5,"volume":267697},{"time":1770001200000,"value":27.6,"open":28.2,"high":28.4,"low":27.2,"volume":221515},{"time":1770087600000,"value":27.5,"open":27.5,"high":28,"low":27.1,"volume":457095},{"time":1770174000000,"value":27.6,"open":28,"high":28,"low":27.2,"volume":362942},{"time":1770260400000,"value":27.3,"open":28,"high":28,"low":26.6,"volume":437727},{"time":1770346800000,"value":27.4,"open":27.7,"high":27.8,"low":27.2,"volume":421495},{"time":1770606000000,"value":27.6,"open":28,"high":28,"low":27.1,"volume":636371},{"time":1770692400000,"value":27.5,"open":27.8,"high":27.8,"low":26.8,"volume":343541},{"time":1770778800000,"value":27.4,"open":27.1,"high":27.7,"low":27.1,"volume":200387},{"time":1770865200000,"value":26.9,"open":27,"high":28.5,"low":26.5,"volume":231474},{"time":1770951600000,"value":27,"open":27,"high":27.3,"low":26.1,"volume":182681},{"time":1771383600000,"value":26.4,"open":27,"high":27,"low":25.8,"volume":633640},{"time":1771470000000,"value":27.3,"open":27.3,"high":27.7,"low":25,"volume":1432756},{"time":1771556400000,"value":27.3,"open":26.8,"high":28,"low":26.5,"volume":547131},{"time":1771815600000,"value":26.9,"open":27.3,"high":28.1,"low":26.4,"volume":477526},{"time":1771902000000,"value":26.9,"open":26.5,"high":27.5,"low":26.1,"volume":361690},{"time":1771988400000,"value":26.7,"open":26.8,"high":27,"low":26.2,"volume":121975},{"time":1772074800000,"value":26.8,"open":26.3,"high":27,"low":26.2,"volume":206173},{"time":1772161200000,"value":26.3,"open":26.7,"high":27,"low":26.1,"volume":139915},{"time":1772420400000,"value":25.5,"open":26.1,"high":26.5,"low":24.6,"volume":311576},{"time":1772506800000,"value":25.4,"open":25.5,"high":25.6,"low":24.6,"volume":255873},{"time":1772593200000,"value":25.7,"open":26,"high":26,"low":25.2,"volume":111436},{"time":1772679600000,"value":25,"open":25.2,"high":26.4,"low":24.3,"volume":210777},{"time":1772766000000,"value":24.95,"open":25.2,"high":25.5,"low":24.7,"volume":110072},{"time":1773025200000,"value":24.9,"open":24.85,"high":25.1,"low":24.8,"volume":345356},{"time":1773111600000,"value":25.8,"open":24.5,"high":26,"low":24.5,"volume":552958},{"time":1773198000000,"value":26,"open":25.2,"high":27.4,"low":25.2,"volume":343627},{"time":1773284400000,"value":26,"open":25.8,"high":26.3,"low":25.4,"volume":110838},{"time":1773370800000,"value":25.1,"open":25.7,"high":26.9,"low":24.8,"volume":689394},{"time":1773630000000,"value":24.65,"open":25.2,"high":26,"low":24.2,"volume":391814},{"time":1773716400000,"value":24.6,"open":24.85,"high":24.85,"low":24.45,"volume":107469},{"time":1773802800000,"value":24,"open":24.2,"high":24.75,"low":23.65,"volume":265445},{"time":1773889200000,"value":24,"open":23.4,"high":24.3,"low":23.4,"volume":314605},{"time":1773975600000,"value":23.9,"open":24.3,"high":24.3,"low":23.6,"volume":136346},{"time":1774234800000,"value":24.5,"open":23.95,"high":24.9,"low":23.9,"volume":83094},{"time":1774407600000,"value":24.2,"open":24.25,"high":24.8,"low":23.6,"volume":106477},{"time":1774494000000,"value":23.7,"open":23.8,"high":24.5,"low":23.4,"volume":416003},{"time":1774580400000,"value":23.75,"open":23.45,"high":23.95,"low":22.6,"volume":358402},{"time":1774839600000,"value":24.35,"open":23.4,"high":24.9,"low":23,"volume":252222},{"time":1774926000000,"value":24.65,"open":23.9,"high":24.75,"low":23.55,"volume":287267},{"time":1775012400000,"value":25,"open":25.6,"high":25.6,"low":23.9,"volume":577239},{"time":1775444400000,"value":24.9,"open":25.1,"high":25.5,"low":24.5,"volume":199428},{"time":1775530800000,"value":24.15,"open":25.2,"high":25.2,"low":24,"volume":244384},{"time":1775617200000,"value":23.75,"open":24.1,"high":24.85,"low":23.5,"volume":264650},{"time":1775703600000,"value":24.3,"open":24.3,"high":24.4,"low":23.2,"volume":463854},{"time":1775790000000,"value":24,"open":24.6,"high":24.6,"low":23.25,"volume":383382},{"time":1776049200000,"value":24.1,"open":23.75,"high":24.15,"low":23.55,"volume":313836},{"time":1776135600000,"value":24.05,"open":24,"high":24.5,"low":23.7,"volume":67615},{"time":1776222000000,"value":23.9,"open":24.4,"high":24.4,"low":23.4,"volume":206148},{"time":1776308400000,"value":23.95,"open":23.6,"high":24.2,"low":23.6,"volume":141866},{"time":1776394800000,"value":23.85,"open":23.75,"high":24.25,"low":22.9,"volume":286522},{"time":1776654000000,"value":23.6,"open":24.2,"high":24.6,"low":23.6,"volume":312922},{"time":1776740400000,"value":23.85,"open":23.6,"high":24.15,"low":23.3,"volume":243014},{"time":1776826800000,"value":23.75,"open":23.5,"high":23.9,"low":23.5,"volume":300503},{"time":1776913200000,"value":23.45,"open":23.4,"high":23.5,"low":23,"volume":268496},{"time":1776999600000,"value":23.5,"open":24,"high":25,"low":23.25,"volume":335034},{"time":1777258800000,"value":23.85,"open":23.25,"high":24,"low":23.25,"volume":224200},{"time":1777345200000,"value":24,"open":24.2,"high":24.2,"low":23.55,"volume":335590},{"time":1777431600000,"value":24.35,"open":23.8,"high":24.9,"low":23.55,"volume":295484},{"time":1777518000000,"value":24.35,"open":24.1,"high":24.5,"low":23.9,"volume":82981},{"time":1777863600000,"value":24.15,"open":24.1,"high":24.9,"low":23.5,"volume":561069},{"time":1777950000000,"value":23.55,"open":24.5,"high":24.5,"low":23.2,"volume":1133877},{"time":1778036400000,"value":23.55,"open":23.35,"high":23.95,"low":23.2,"volume":266253},{"time":1778122800000,"value":23.35,"open":23.8,"high":24.2,"low":23.1,"volume":298292},{"time":1778209200000,"value":22.7,"open":23.3,"high":23.8,"low":22.45,"volume":850232},{"time":1778468400000,"value":22.75,"open":22.5,"high":22.85,"low":21.8,"volume":369641},{"time":1778554800000,"value":23,"open":22.6,"high":23.8,"low":22.55,"volume":622888},{"time":1778641200000,"value":22.15,"open":22.35,"high":22.95,"low":21.5,"volume":696939},{"time":1778727600000,"value":22.45,"open":22.5,"high":22.8,"low":22.3,"volume":133928},{"time":1778814000000,"value":22.2,"open":23,"high":23,"low":22.2,"volume":119004},{"time":1779073200000,"value":22.4,"open":22.15,"high":22.55,"low":21.85,"volume":165628},{"time":1779159600000,"value":22.15,"open":21.95,"high":23,"low":21.9,"volume":109982},{"time":1779246000000,"value":21.7,"open":22.1,"high":22.2,"low":21.2,"volume":404645},{"time":1779332400000,"value":21.45,"open":21.7,"high":22,"low":20.5,"volume":1441116},{"time":1779418800000,"value":21.65,"open":21.7,"high":21.7,"low":21.05,"volume":179394},{"time":1779764400000,"value":21.75,"open":21.35,"high":22.2,"low":21.3,"volume":85463},{"time":1779850800000,"value":22.15,"open":21.7,"high":22.3,"low":21.5,"volume":186708},{"time":1779937200000,"value":22.7,"open":22.45,"high":23,"low":22,"volume":282064},{"time":1780023600000,"value":22.8,"open":22.5,"high":22.95,"low":22.15,"volume":105518},{"time":1780282800000,"value":22.45,"open":22.4,"high":23.5,"low":21.9,"volume":684487},{"time":1780369200000,"value":21.85,"open":22.4,"high":22.45,"low":21.45,"volume":709457},{"time":1780455600000,"value":21.65,"open":21.5,"high":22.1,"low":21.2,"volume":301407},{"time":1780542000000,"value":21.45,"open":21.6,"high":22.3,"low":21.45,"volume":109736},{"time":1780628400000,"value":21.35,"open":21.1,"high":22.35,"low":21.1,"volume":208443},{"time":1780887600000,"value":21.35,"open":21.5,"high":22,"low":21,"volume":43571},{"time":1780974000000,"value":21.65,"open":21.15,"high":22,"low":21,"volume":200757},{"time":1781060400000,"value":21.1,"open":21,"high":22,"low":20.8,"volume":154366},{"time":1781146800000,"value":21.6,"open":21.3,"high":21.85,"low":20.75,"volume":209966},{"time":1781233200000,"value":21.25,"open":21.6,"high":21.6,"low":21.05,"volume":82747},{"time":1781578800000,"value":20.45,"open":21.1,"high":21.4,"low":20,"volume":913173},{"time":1781665200000,"value":20.45,"open":20.7,"high":21.35,"low":20.2,"volume":1100640},{"time":1781751600000,"value":20.8,"open":20.75,"high":20.85,"low":20.35,"volume":276487},{"time":1781838000000,"value":20.75,"open":21.5,"high":21.7,"low":20.6,"volume":469799},{"time":1782097200000,"value":20.7,"open":21.45,"high":21.45,"low":20.05,"volume":57789},{"time":1782183600000,"value":20.55,"open":20.7,"high":20.75,"low":20.5,"volume":79019},{"time":1782270000000,"value":20.75,"open":20.55,"high":21.25,"low":20,"volume":69311},{"time":1782356400000,"value":20.55,"open":21,"high":21.05,"low":20.45,"volume":39544},{"time":1782442800000,"value":20.6,"open":20.85,"high":20.85,"low":20.3,"volume":59755},{"time":1782702000000,"value":20.6,"open":20.9,"high":20.9,"low":20.4,"volume":82595},{"time":1782788400000,"value":20.5,"open":20.4,"high":20.7,"low":19.9,"volume":179180},{"time":1782874800000,"value":20.2,"open":20.9,"high":20.9,"low":20.1,"volume":224770},{"time":1782961200000,"value":20.15,"open":20.6,"high":20.6,"low":20.1,"volume":126481},{"time":1783047600000,"value":20.6,"open":20.8,"high":20.8,"low":20.1,"volume":131802},{"time":1783306800000,"value":20.5,"open":20.25,"high":20.6,"low":20,"volume":364034},{"time":1783393200000,"value":20.5,"open":20.3,"high":20.9,"low":20.3,"volume":229809},{"time":1783479600000,"value":20.4,"open":20.9,"high":20.9,"low":20.3,"volume":431896},{"time":1783652400000,"value":20.8,"open":20.2,"high":20.8,"low":20.2,"volume":11547},{"time":1783911600000,"value":20.25,"open":20.8,"high":20.8,"low":20.15,"volume":151167},{"time":1783998000000,"value":20.35,"open":20.25,"high":20.6,"low":19.55,"volume":584449},{"time":1784084400000,"value":20.2,"open":20,"high":20.7,"low":19.4,"volume":438479},{"time":1784170800000,"value":19.85,"open":20.4,"high":20.4,"low":19.4,"volume":168294},{"time":1784257200000,"value":19.65,"open":20.4,"high":20.4,"low":19.2,"volume":164146},{"time":1784516400000,"value":19.95,"open":19.6,"high":20.3,"low":19.6,"volume":57942},{"time":1784602800000,"value":20.05,"open":19.75,"high":20.35,"low":19.7,"volume":98200},{"time":1784689200000,"value":20.15,"open":20.2,"high":20.2,"low":19.75,"volume":74489},{"time":1784775600000,"value":20,"open":19.8,"high":20.15,"low":19.75,"volume":48916},{"time":1784862000000,"value":19.8,"open":19.8,"high":20.15,"low":19.7,"volume":303622},{"time":1785121200000,"value":19.65,"open":19.5,"high":20.1,"low":19.5,"volume":175423},{"time":1785207600000,"value":19.45,"open":19.6,"high":19.95,"low":18.7,"volume":148273},{"time":1785294000000,"value":20.45,"open":19.4,"high":20.6,"low":18.6,"volume":517360},{"time":1785380400000,"value":19.9,"open":20.45,"high":20.45,"low":19.8,"volume":140999},{"time":1785466800000,"value":19.85,"open":20,"high":20,"low":19.45,"volume":58763},{"time":1785726000000,"value":19.95,"open":20,"high":20.1,"low":19.75,"volume":203538},{"time":1785812400000,"value":19.3,"open":19.9,"high":20.2,"low":19.25,"volume":106010},{"time":1785898800000,"value":19.55,"open":19.7,"high":20.5,"low":19.35,"volume":109040},{"time":1785985200000,"value":19.35,"open":19.4,"high":19.9,"low":19.3,"volume":60356},{"time":1786071600000,"value":19.2,"open":19.6,"high":20.1,"low":18.7,"volume":577648},{"time":1786330800000,"value":19.15,"open":19,"high":19.9,"low":18.65,"volume":387305},{"time":1786417200000,"value":19.1,"open":18.9,"high":19.2,"low":18.2,"volume":133130},{"time":1786503600000,"value":18.75,"open":19.35,"high":19.35,"low":18.5,"volume":156536},{"time":1786590000000,"value":18.7,"open":18.9,"high":19.4,"low":18.6,"volume":78957},{"time":1786676400000,"value":18.55,"open":18.65,"high":18.85,"low":18.2,"volume":93430},{"time":1787022000000,"value":17.65,"open":18.55,"high":19.1,"low":17.5,"volume":552289},{"time":1787108400000,"value":17.55,"open":17.65,"high":18,"low":17.3,"volume":306616},{"time":1787194800000,"value":17.6,"open":17.5,"high":17.85,"low":17.3,"volume":60368},{"time":1787281200000,"value":17.55,"open":17.7,"high":17.7,"low":17.35,"volume":286655},{"time":1787540400000,"value":17.65,"open":17.55,"high":17.75,"low":17.3,"volume":447346},{"time":1787626800000,"value":17.5,"open":17.4,"high":17.8,"low":17.4,"volume":103859},{"time":1787713200000,"value":17.6,"open":17.75,"high":17.75,"low":17.5,"volume":118259},{"time":1787799600000,"value":17.35,"open":17.5,"high":17.55,"low":17.25,"volume":522322},{"time":1787886000000,"value":17.15,"open":17.45,"high":17.45,"low":16.7,"volume":255266},{"time":1788145200000,"value":17.45,"open":17.5,"high":17.75,"low":17.35,"volume":412159},{"time":1788231600000,"value":19.05,"open":17.85,"high":21,"low":17.8,"volume":1226119},{"time":1788318000000,"value":19.35,"open":18.7,"high":19.8,"low":17.8,"volume":541523},{"time":1788404400000,"value":19.25,"open":19.85,"high":20.3,"low":19,"volume":249731},{"time":1788490800000,"value":18.55,"open":18.75,"high":19.2,"low":18.5,"volume":167432},{"time":1788750000000,"value":18.75,"open":19.3,"high":19.35,"low":18.75,"volume":206348},{"time":1788836400000,"value":19.3,"open":18.5,"high":20.15,"low":18.5,"volume":112287},{"time":1788922800000,"value":19.65,"open":19.35,"high":20.45,"low":18.7,"volume":332016},{"time":1789009200000,"value":19.45,"open":20.35,"high":20.35,"low":19.4,"volume":500535},{"time":1789095600000,"value":20,"open":20.35,"high":20.35,"low":19.6,"volume":447054},{"time":1789354800000,"value":20.8,"open":20.3,"high":20.9,"low":19.95,"volume":585778},{"time":1789441200000,"value":22.95,"open":20.95,"high":23.5,"low":20.55,"volume":1210469},{"time":1789527600000,"value":22.65,"open":23.25,"high":24,"low":21.75,"volume":1360613},{"time":1789614000000,"value":22.1,"open":22.2,"high":22.9,"low":21.8,"volume":668781},{"time":1789700400000,"value":22.6,"open":22.05,"high":23.2,"low":22.05,"volume":750054},{"time":1789959600000,"value":21.85,"open":22,"high":23,"low":21.6,"volume":253815},{"time":1790046000000,"value":21.3,"open":21.65,"high":22.5,"low":21.1,"volume":306387},{"time":1790132400000,"value":20.4,"open":21.05,"high":21.85,"low":20.15,"volume":564211},{"time":1790218800000,"value":19.85,"open":20.9,"high":20.9,"low":19.65,"volume":392645},{"time":1790305200000,"value":19.6,"open":19.6,"high":20.2,"low":19.6,"volume":297658},{"time":1790564400000,"value":18.35,"open":19.7,"high":20.5,"low":18.1,"volume":837570},{"time":1790650800000,"value":19.05,"open":18.7,"high":19.4,"low":18.3,"volume":427896},{"time":1790737200000,"value":19.95,"open":19.75,"high":20,"low":19.5,"volume":536107},{"time":1790823600000,"value":20.35,"open":19.9,"high":20.75,"low":19.1,"volume":274114},{"time":1790910000000,"value":21.8,"open":20.2,"high":22,"low":20.2,"volume":660808}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":22,"low":20.2,"open":20.2,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CARC-daily.json","registryStatus":"latest"}