{"ticker":"CECO2","name":"Central Costanera","sector":"Energía","description":"Compañía de generación termoeléctrica que opera centrales destinadas al sistema eléctrico argentino.","domain":null,"logo":"/assets/logos/CECO2.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":482,"previousClose":474,"change":1.6877637130801704,"changeAmount":8,"volume":35615,"volumeUnit":"shares","history":[{"time":1727751600000,"value":293.5,"open":292,"high":296.5,"low":285.5,"volume":467557,"native":{"c":"293.5","o":"292","h":"296.5","l":"285.5","v":"467557"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CECO2-daily.json","sha256":"d78b65fabd6d994fdf77c8dd2bce8c92a4c076f3c03911507d21e7f0ddffc0a1","position":0}},{"time":1727838000000,"value":294.5,"open":292.5,"high":297,"low":292,"volume":56083,"native":{"c":"294.5","o":"292.5","h":"297","l":"292","v":"56083"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CECO2-daily.json","sha256":"9bf1e075231ba6c3429b652b2224f55690177309afbddab486be9c32be82c84d","position":0}},{"time":1727924400000,"value":299.5,"open":294,"high":305,"low":292.5,"volume":193596},{"time":1728010800000,"value":303,"open":302,"high":308.5,"low":301,"volume":235597},{"time":1728270000000,"value":304.5,"open":304,"high":306.5,"low":300,"volume":203872},{"time":1728356400000,"value":305,"open":309,"high":310,"low":303.5,"volume":145780},{"time":1728442800000,"value":303,"open":310,"high":310,"low":295,"volume":83580},{"time":1728529200000,"value":305.5,"open":304,"high":308.5,"low":297.5,"volume":47586},{"time":1728874800000,"value":302.5,"open":312,"high":312,"low":301,"volume":96327},{"time":1728961200000,"value":299.5,"open":304,"high":305,"low":298,"volume":304074},{"time":1729047600000,"value":289,"open":304.5,"high":304.5,"low":287,"volume":159160},{"time":1729134000000,"value":287,"open":295,"high":299,"low":286,"volume":215528},{"time":1729220400000,"value":287,"open":298.5,"high":298.5,"low":284,"volume":134139},{"time":1729479600000,"value":284.5,"open":289.5,"high":290,"low":283,"volume":66655},{"time":1729566000000,"value":284.5,"open":286.5,"high":288.5,"low":281,"volume":173553},{"time":1729652400000,"value":282.5,"open":286,"high":287,"low":280,"volume":151391},{"time":1729738800000,"value":291,"open":284,"high":295,"low":282,"volume":185282},{"time":1729825200000,"value":302.5,"open":296.5,"high":309,"low":291,"volume":216065},{"time":1730084400000,"value":299,"open":310,"high":310,"low":290,"volume":220692},{"time":1730170800000,"value":316.5,"open":304.5,"high":318,"low":295,"volume":325253},{"time":1730257200000,"value":320,"open":318,"high":325,"low":316,"volume":224053},{"time":1730343600000,"value":324.5,"open":325.5,"high":326,"low":317,"volume":126445},{"time":1730430000000,"value":336,"open":325.5,"high":339,"low":321,"volume":131541},{"time":1730689200000,"value":348.5,"open":337,"high":352,"low":315,"volume":307605},{"time":1730775600000,"value":338.5,"open":350,"high":360,"low":328.5,"volume":954391},{"time":1730862000000,"value":341,"open":335,"high":349,"low":335,"volume":221370},{"time":1730948400000,"value":365.5,"open":349,"high":380,"low":349,"volume":715060},{"time":1731034800000,"value":365,"open":365,"high":380,"low":353,"volume":571807},{"time":1731294000000,"value":377,"open":370,"high":382,"low":361,"volume":405777},{"time":1731466800000,"value":423,"open":397,"high":425,"low":397,"volume":841102},{"time":1731553200000,"value":420.5,"open":425,"high":434.5,"low":413,"volume":527589},{"time":1731639600000,"value":414.5,"open":422,"high":429,"low":402,"volume":365366},{"time":1731985200000,"value":411.5,"open":418,"high":425,"low":406,"volume":264527},{"time":1732071600000,"value":416,"open":402,"high":424,"low":402,"volume":550898},{"time":1732158000000,"value":429,"open":420,"high":432.5,"low":418,"volume":588917},{"time":1732244400000,"value":441,"open":432,"high":450,"low":422,"volume":353596},{"time":1732503600000,"value":438,"open":440,"high":450,"low":421,"volume":359117},{"time":1732590000000,"value":440.5,"open":437.5,"high":442,"low":429,"volume":290871},{"time":1732676400000,"value":428,"open":445,"high":448,"low":417.5,"volume":353715},{"time":1732762800000,"value":425.5,"open":419,"high":439.5,"low":417,"volume":145867},{"time":1732849200000,"value":423.5,"open":417,"high":430,"low":414,"volume":172715},{"time":1733108400000,"value":440,"open":415,"high":444,"low":415,"volume":280663},{"time":1733194800000,"value":459.5,"open":442,"high":461,"low":442,"volume":285610},{"time":1733281200000,"value":449.5,"open":460,"high":460,"low":443,"volume":298366},{"time":1733367600000,"value":475.5,"open":457,"high":480,"low":440,"volume":574386},{"time":1733454000000,"value":481.5,"open":478,"high":486,"low":467.5,"volume":571582},{"time":1733713200000,"value":474.5,"open":480.5,"high":488,"low":470,"volume":296210},{"time":1733799600000,"value":461.5,"open":479,"high":485,"low":455,"volume":131986},{"time":1733886000000,"value":472,"open":460,"high":479,"low":453,"volume":92071},{"time":1733972400000,"value":478,"open":479,"high":488,"low":472,"volume":248101},{"time":1734058800000,"value":477,"open":485,"high":485,"low":469.5,"volume":183873},{"time":1734318000000,"value":493.5,"open":477,"high":495,"low":475,"volume":164403},{"time":1734404400000,"value":475.5,"open":496,"high":498,"low":460,"volume":265906},{"time":1734490800000,"value":465,"open":452,"high":480,"low":452,"volume":242726},{"time":1734577200000,"value":445.5,"open":465,"high":469,"low":430,"volume":148093},{"time":1734663600000,"value":449.5,"open":440,"high":458,"low":433,"volume":182621},{"time":1734922800000,"value":453,"open":450.5,"high":470,"low":438,"volume":139649},{"time":1735009200000,"value":464,"open":463.5,"high":466,"low":439,"volume":54678},{"time":1735182000000,"value":472.5,"open":474,"high":476,"low":457,"volume":138771},{"time":1735268400000,"value":472.5,"open":463,"high":476,"low":463,"volume":169064},{"time":1735527600000,"value":470,"open":475,"high":477,"low":457,"volume":99862},{"time":1735786800000,"value":483.5,"open":473,"high":490,"low":457,"volume":184728},{"time":1735873200000,"value":484.5,"open":489.5,"high":491,"low":482,"volume":377507},{"time":1736132400000,"value":496.5,"open":485.5,"high":500,"low":482.5,"volume":438984},{"time":1736218800000,"value":532,"open":495,"high":549,"low":495,"volume":929526},{"time":1736305200000,"value":551,"open":540,"high":555,"low":525,"volume":981229},{"time":1736391600000,"value":613,"open":550,"high":618,"low":550,"volume":711142},{"time":1736478000000,"value":619,"open":613,"high":675,"low":601,"volume":937103},{"time":1736737200000,"value":596,"open":619,"high":642,"low":575,"volume":273225},{"time":1736823600000,"value":607,"open":597,"high":625,"low":594,"volume":234046},{"time":1736910000000,"value":607,"open":617,"high":618,"low":585,"volume":190788},{"time":1736996400000,"value":570,"open":610,"high":630,"low":560,"volume":275755},{"time":1737082800000,"value":550,"open":570,"high":598,"low":530,"volume":246176},{"time":1737342000000,"value":550,"open":552,"high":570,"low":533,"volume":131967},{"time":1737428400000,"value":605,"open":536,"high":610,"low":536,"volume":200912},{"time":1737514800000,"value":624,"open":606,"high":648,"low":606,"volume":462030},{"time":1737601200000,"value":628,"open":634,"high":659,"low":610,"volume":233552},{"time":1737687600000,"value":603,"open":653,"high":655,"low":586,"volume":157212},{"time":1737946800000,"value":575,"open":600,"high":600,"low":563,"volume":143024},{"time":1738033200000,"value":587,"open":575,"high":591,"low":569,"volume":209840},{"time":1738119600000,"value":604,"open":588,"high":624,"low":573,"volume":40091},{"time":1738206000000,"value":603,"open":603,"high":619,"low":599,"volume":96660},{"time":1738292400000,"value":596,"open":605,"high":619,"low":586,"volume":64900},{"time":1738551600000,"value":585,"open":601,"high":601,"low":560,"volume":73641},{"time":1738638000000,"value":579,"open":589,"high":600,"low":570,"volume":71663},{"time":1738724400000,"value":566,"open":588,"high":588,"low":555,"volume":95459},{"time":1738810800000,"value":555,"open":575,"high":575,"low":531,"volume":183514},{"time":1738897200000,"value":525,"open":555,"high":563,"low":507,"volume":56609},{"time":1739156400000,"value":538,"open":524,"high":540,"low":501,"volume":72324},{"time":1739242800000,"value":499.5,"open":540,"high":549,"low":485,"volume":178684},{"time":1739329200000,"value":506,"open":485,"high":513,"low":455,"volume":251683},{"time":1739415600000,"value":522,"open":513,"high":524,"low":501,"volume":115450},{"time":1739502000000,"value":525,"open":530,"high":535,"low":510,"volume":289114},{"time":1739761200000,"value":508,"open":520,"high":530,"low":485,"volume":387567},{"time":1739847600000,"value":523,"open":529,"high":529,"low":500,"volume":63999},{"time":1739934000000,"value":529,"open":529,"high":530,"low":516,"volume":73475},{"time":1740020400000,"value":536,"open":523,"high":542,"low":516,"volume":140451},{"time":1740106800000,"value":542,"open":537,"high":557,"low":530,"volume":136997},{"time":1740366000000,"value":547,"open":540,"high":573,"low":528,"volume":96093},{"time":1740452400000,"value":541,"open":545,"high":560,"low":526,"volume":197687},{"time":1740538800000,"value":525,"open":547,"high":560,"low":520,"volume":67157},{"time":1740625200000,"value":515,"open":539,"high":544,"low":501,"volume":32575},{"time":1740711600000,"value":496.5,"open":511,"high":532,"low":488.5,"volume":155700},{"time":1741143600000,"value":517,"open":490,"high":565,"low":474,"volume":38426},{"time":1741230000000,"value":552,"open":529,"high":560,"low":520,"volume":132326},{"time":1741316400000,"value":560,"open":553,"high":578,"low":535,"volume":129179},{"time":1741575600000,"value":536,"open":559,"high":575,"low":531,"volume":56313},{"time":1741662000000,"value":547,"open":560,"high":560,"low":521,"volume":96217},{"time":1741748400000,"value":550,"open":532,"high":554,"low":532,"volume":86370},{"time":1741834800000,"value":542,"open":560,"high":560,"low":522,"volume":46665},{"time":1741921200000,"value":540,"open":550,"high":578,"low":536,"volume":147488},{"time":1742180400000,"value":552,"open":548,"high":563,"low":539,"volume":173621},{"time":1742266800000,"value":529,"open":540,"high":543,"low":515,"volume":121542},{"time":1742353200000,"value":530,"open":530,"high":550,"low":515,"volume":54835},{"time":1742439600000,"value":543,"open":540,"high":563,"low":530,"volume":141371},{"time":1742526000000,"value":538,"open":525,"high":551,"low":524,"volume":261757},{"time":1742871600000,"value":530,"open":526,"high":545,"low":520,"volume":338281},{"time":1742958000000,"value":515,"open":535,"high":535,"low":511,"volume":102478},{"time":1743044400000,"value":509,"open":517,"high":524,"low":485,"volume":99926},{"time":1743130800000,"value":493,"open":509,"high":519,"low":485,"volume":218237},{"time":1743390000000,"value":478.5,"open":500,"high":500,"low":474,"volume":69327},{"time":1743476400000,"value":486,"open":489,"high":489.5,"low":478.5,"volume":94090},{"time":1743649200000,"value":470.5,"open":485.5,"high":485.5,"low":461,"volume":121160},{"time":1743735600000,"value":467,"open":460,"high":470,"low":403,"volume":363100},{"time":1743994800000,"value":438,"open":450,"high":458,"low":427,"volume":80634},{"time":1744081200000,"value":434,"open":440,"high":462.5,"low":411.5,"volume":227540},{"time":1744167600000,"value":467.5,"open":447.5,"high":478.5,"low":389,"volume":166450},{"time":1744254000000,"value":453,"open":475,"high":475,"low":431,"volume":50718},{"time":1744340400000,"value":455,"open":460,"high":480,"low":445.5,"volume":240608},{"time":1744599600000,"value":489,"open":481,"high":503,"low":458,"volume":137396},{"time":1744686000000,"value":474.5,"open":503,"high":504,"low":467,"volume":211654},{"time":1744772400000,"value":463.5,"open":484.5,"high":496,"low":455,"volume":37409},{"time":1745204400000,"value":431,"open":451.5,"high":451.5,"low":422,"volume":84324},{"time":1745290800000,"value":429,"open":427.5,"high":449,"low":427.5,"volume":115318},{"time":1745377200000,"value":444,"open":430,"high":447,"low":430,"volume":629233},{"time":1745463600000,"value":451.5,"open":436.5,"high":464,"low":436,"volume":485656},{"time":1745550000000,"value":450.5,"open":458.5,"high":458.5,"low":439.5,"volume":73315},{"time":1745809200000,"value":452,"open":456.5,"high":460,"low":436,"volume":208411},{"time":1745895600000,"value":453,"open":455,"high":458,"low":448.5,"volume":78722},{"time":1745982000000,"value":451,"open":437,"high":452.5,"low":436.5,"volume":65693},{"time":1746414000000,"value":451,"open":440,"high":457.5,"low":420,"volume":75243},{"time":1746500400000,"value":464,"open":457.5,"high":467,"low":450.5,"volume":85688},{"time":1746586800000,"value":461.5,"open":466,"high":466.5,"low":447,"volume":55801},{"time":1746673200000,"value":453.5,"open":466,"high":466.5,"low":442.5,"volume":33573},{"time":1746759600000,"value":459.5,"open":453,"high":465,"low":434,"volume":149011},{"time":1747018800000,"value":460,"open":469,"high":474,"low":450,"volume":618524},{"time":1747105200000,"value":475,"open":447,"high":478,"low":447,"volume":538460},{"time":1747191600000,"value":488.5,"open":470,"high":494,"low":466,"volume":139717},{"time":1747278000000,"value":486.5,"open":485,"high":505,"low":472,"volume":120065},{"time":1747364400000,"value":484.5,"open":470.5,"high":495,"low":470.5,"volume":80058},{"time":1747623600000,"value":520,"open":484,"high":529,"low":484,"volume":419386},{"time":1747710000000,"value":528,"open":520,"high":530,"low":515,"volume":370394},{"time":1747796400000,"value":505,"open":520,"high":530,"low":500,"volume":158684},{"time":1747882800000,"value":524,"open":498.5,"high":528,"low":488.5,"volume":295513},{"time":1747969200000,"value":501,"open":532,"high":534,"low":493,"volume":257352},{"time":1748228400000,"value":495,"open":499,"high":507,"low":487,"volume":165413},{"time":1748314800000,"value":486,"open":490,"high":497.5,"low":483.5,"volume":94995},{"time":1748401200000,"value":483.5,"open":485,"high":493,"low":480,"volume":129246},{"time":1748487600000,"value":485,"open":485,"high":490,"low":476,"volume":34015},{"time":1748574000000,"value":470.5,"open":481.5,"high":489,"low":470,"volume":65669},{"time":1748833200000,"value":446.5,"open":470.5,"high":475,"low":441,"volume":144933},{"time":1748919600000,"value":450,"open":468,"high":468,"low":440,"volume":117195},{"time":1749006000000,"value":421.5,"open":455,"high":455,"low":415,"volume":426785},{"time":1749092400000,"value":423,"open":423,"high":430,"low":410,"volume":133052},{"time":1749178800000,"value":429.5,"open":419,"high":434,"low":419,"volume":141325},{"time":1749438000000,"value":423,"open":435,"high":435,"low":415,"volume":90947},{"time":1749524400000,"value":456.5,"open":430,"high":460,"low":423.5,"volume":290793},{"time":1749697200000,"value":442,"open":444.5,"high":450,"low":428,"volume":141416},{"time":1749783600000,"value":426.5,"open":430,"high":442,"low":420,"volume":84809},{"time":1750129200000,"value":399.5,"open":410.5,"high":425,"low":391,"volume":270983},{"time":1750215600000,"value":391,"open":395.5,"high":413,"low":390,"volume":183436},{"time":1750302000000,"value":395,"open":388,"high":399,"low":385,"volume":91635},{"time":1750647600000,"value":370,"open":396,"high":397.5,"low":366,"volume":292000},{"time":1750734000000,"value":385.5,"open":375,"high":389,"low":367,"volume":119548},{"time":1750820400000,"value":372,"open":385,"high":385,"low":370,"volume":66967},{"time":1750906800000,"value":386,"open":379.5,"high":387,"low":373,"volume":61152},{"time":1750993200000,"value":389,"open":387,"high":393.5,"low":381.5,"volume":30256},{"time":1751252400000,"value":373.5,"open":392.5,"high":397.5,"low":369,"volume":87557},{"time":1751338800000,"value":380.5,"open":380,"high":386,"low":371,"volume":103593},{"time":1751425200000,"value":388,"open":383.5,"high":389,"low":374,"volume":107165},{"time":1751511600000,"value":395.5,"open":393,"high":399,"low":389,"volume":123078},{"time":1751598000000,"value":395,"open":398,"high":398,"low":389,"volume":23947},{"time":1751857200000,"value":391,"open":395.5,"high":395.5,"low":380,"volume":42306},{"time":1751943600000,"value":387.5,"open":384.5,"high":393,"low":376,"volume":224927},{"time":1752202800000,"value":369,"open":370,"high":378.5,"low":365,"volume":103603},{"time":1752462000000,"value":375.5,"open":364,"high":380,"low":364,"volume":31854},{"time":1752548400000,"value":374,"open":377,"high":385,"low":373,"volume":118940},{"time":1752634800000,"value":371.5,"open":378,"high":378,"low":367,"volume":46137},{"time":1752721200000,"value":379,"open":384,"high":390,"low":374,"volume":128717},{"time":1752807600000,"value":384,"open":381,"high":387,"low":377.5,"volume":213994},{"time":1753066800000,"value":379.5,"open":386,"high":390,"low":370,"volume":84603},{"time":1753153200000,"value":373.5,"open":383.5,"high":383.5,"low":367.5,"volume":43542},{"time":1753239600000,"value":375.5,"open":367.5,"high":380,"low":365,"volume":60317},{"time":1753326000000,"value":379,"open":378,"high":383.5,"low":374,"volume":40918},{"time":1753412400000,"value":385.5,"open":383,"high":386.5,"low":382,"volume":84825},{"time":1753671600000,"value":395,"open":390,"high":397,"low":389.5,"volume":69023},{"time":1753758000000,"value":411,"open":394.5,"high":414,"low":394.5,"volume":115347},{"time":1753844400000,"value":407,"open":418,"high":418,"low":405,"volume":46364},{"time":1753930800000,"value":407,"open":414,"high":418,"low":403.5,"volume":37849},{"time":1754017200000,"value":395.5,"open":407,"high":407,"low":392,"volume":36477},{"time":1754276400000,"value":390,"open":401,"high":414,"low":388,"volume":45642},{"time":1754362800000,"value":388,"open":392,"high":398,"low":386,"volume":145015},{"time":1754449200000,"value":416.5,"open":387.5,"high":421,"low":387.5,"volume":991554},{"time":1754535600000,"value":418.5,"open":420,"high":432.5,"low":407,"volume":484131},{"time":1754622000000,"value":401,"open":425,"high":437,"low":395,"volume":154035},{"time":1754881200000,"value":390,"open":400.5,"high":410.5,"low":385.5,"volume":267665},{"time":1754967600000,"value":387.5,"open":398,"high":400,"low":381,"volume":364471},{"time":1755054000000,"value":381,"open":380,"high":395,"low":375,"volume":98425},{"time":1755140400000,"value":367,"open":377.5,"high":383,"low":352,"volume":68778},{"time":1755486000000,"value":367.5,"open":360.5,"high":384.5,"low":360.5,"volume":86015},{"time":1755572400000,"value":348.5,"open":364,"high":375.5,"low":346.5,"volume":65514},{"time":1755658800000,"value":346.5,"open":347,"high":357,"low":346,"volume":239395},{"time":1755745200000,"value":347.5,"open":346,"high":356,"low":338.5,"volume":154105},{"time":1755831600000,"value":350,"open":350,"high":364,"low":348,"volume":288879},{"time":1756090800000,"value":325,"open":345.5,"high":349,"low":320,"volume":256288},{"time":1756177200000,"value":332.5,"open":318.5,"high":337,"low":313.5,"volume":49567},{"time":1756263600000,"value":318.5,"open":330,"high":330,"low":313,"volume":180084},{"time":1756350000000,"value":317,"open":316.5,"high":328.5,"low":308,"volume":170628},{"time":1756436400000,"value":323.5,"open":312,"high":329,"low":310,"volume":22330},{"time":1756695600000,"value":321.5,"open":320,"high":329.5,"low":297,"volume":156526},{"time":1756782000000,"value":328,"open":321.5,"high":335.5,"low":313,"volume":104129},{"time":1756868400000,"value":311,"open":332,"high":332,"low":306.5,"volume":173563},{"time":1756954800000,"value":305.5,"open":315.5,"high":316,"low":303,"volume":349228},{"time":1757041200000,"value":304,"open":303,"high":317,"low":300,"volume":672163},{"time":1757300400000,"value":274.5,"open":290,"high":290,"low":250,"volume":441678},{"time":1757386800000,"value":269,"open":279,"high":287,"low":258,"volume":451140},{"time":1757473200000,"value":285.5,"open":270,"high":300,"low":265.5,"volume":753060},{"time":1757559600000,"value":311,"open":291,"high":319,"low":287,"volume":518271},{"time":1757646000000,"value":307,"open":315,"high":318,"low":287,"volume":291955},{"time":1757905200000,"value":294.5,"open":301,"high":310,"low":292,"volume":356746},{"time":1757991600000,"value":308.5,"open":288.5,"high":325,"low":288,"volume":402260},{"time":1758078000000,"value":337.5,"open":316,"high":341,"low":308,"volume":298439},{"time":1758164400000,"value":299.5,"open":344,"high":349,"low":295,"volume":168368},{"time":1758250800000,"value":308,"open":300,"high":330,"low":270,"volume":485895},{"time":1758510000000,"value":333.5,"open":320,"high":344,"low":315,"volume":114543},{"time":1758596400000,"value":341,"open":344,"high":348.5,"low":328,"volume":148260},{"time":1758682800000,"value":357.5,"open":341,"high":359,"low":341,"volume":242263},{"time":1758769200000,"value":359.5,"open":359,"high":365,"low":340,"volume":254711},{"time":1758855600000,"value":353.5,"open":351.5,"high":364.5,"low":340,"volume":95253},{"time":1759114800000,"value":368,"open":360,"high":369,"low":349.5,"volume":144478},{"time":1759201200000,"value":372.5,"open":370,"high":380,"low":346,"volume":499738},{"time":1759287600000,"value":380,"open":377,"high":384.5,"low":361.5,"volume":213345},{"time":1759374000000,"value":378,"open":385,"high":385,"low":370,"volume":38044},{"time":1759460400000,"value":378,"open":373,"high":384.5,"low":365,"volume":22880},{"time":1759719600000,"value":366,"open":385,"high":385.5,"low":362.5,"volume":51643},{"time":1759806000000,"value":366,"open":370,"high":375,"low":362,"volume":45554},{"time":1759892400000,"value":372.5,"open":360,"high":375.5,"low":354,"volume":124074},{"time":1759978800000,"value":384,"open":379.5,"high":393,"low":352,"volume":142935},{"time":1760324400000,"value":388,"open":368,"high":396,"low":368,"volume":149170},{"time":1760410800000,"value":368.5,"open":390,"high":394.5,"low":367,"volume":59011},{"time":1760497200000,"value":374.5,"open":365,"high":383.5,"low":365,"volume":138468},{"time":1760583600000,"value":381.5,"open":379.5,"high":387,"low":358,"volume":261458},{"time":1760670000000,"value":383,"open":385,"high":390,"low":373,"volume":112140},{"time":1760929200000,"value":373,"open":380,"high":389,"low":372,"volume":79938},{"time":1761015600000,"value":373.5,"open":365,"high":380,"low":354.5,"volume":183523},{"time":1761102000000,"value":374,"open":370,"high":384.5,"low":370,"volume":102913},{"time":1761188400000,"value":376,"open":368,"high":391,"low":368,"volume":106536},{"time":1761274800000,"value":366.5,"open":360,"high":373,"low":360,"volume":127973},{"time":1761534000000,"value":409,"open":401,"high":424,"low":400,"volume":640797},{"time":1761620400000,"value":417,"open":401,"high":440,"low":401,"volume":376973},{"time":1761706800000,"value":431,"open":410,"high":449,"low":400,"volume":373071},{"time":1761793200000,"value":431,"open":430,"high":437,"low":422,"volume":267994},{"time":1761879600000,"value":460,"open":435,"high":472,"low":435,"volume":481174},{"time":1762138800000,"value":473,"open":468,"high":495,"low":456,"volume":524605},{"time":1762225200000,"value":470,"open":465,"high":473,"low":450,"volume":483740},{"time":1762311600000,"value":470,"open":475,"high":477,"low":460,"volume":241129},{"time":1762398000000,"value":451,"open":469,"high":473,"low":446,"volume":184354},{"time":1762484400000,"value":440,"open":453,"high":453,"low":421,"volume":130988},{"time":1762743600000,"value":455,"open":430,"high":463,"low":430,"volume":201230},{"time":1762830000000,"value":456,"open":451,"high":470,"low":449,"volume":232506},{"time":1762916400000,"value":491,"open":469,"high":500,"low":452,"volume":474227},{"time":1763002800000,"value":503,"open":496,"high":511,"low":480,"volume":413401},{"time":1763089200000,"value":527,"open":500,"high":539,"low":495,"volume":177110},{"time":1763348400000,"value":533,"open":522,"high":545,"low":506,"volume":223227},{"time":1763434800000,"value":525,"open":534,"high":535,"low":501,"volume":188101},{"time":1763521200000,"value":516,"open":534,"high":534,"low":510,"volume":60801},{"time":1763607600000,"value":508,"open":528,"high":529,"low":495,"volume":159917},{"time":1763694000000,"value":503,"open":503,"high":508,"low":486,"volume":84827},{"time":1764039600000,"value":503,"open":495,"high":514,"low":485,"volume":150317},{"time":1764126000000,"value":509,"open":503,"high":515,"low":495,"volume":162941},{"time":1764212400000,"value":512,"open":512,"high":524,"low":507,"volume":57723},{"time":1764298800000,"value":528,"open":516,"high":538,"low":513,"volume":71453},{"time":1764558000000,"value":530,"open":530,"high":536,"low":513,"volume":110244},{"time":1764644400000,"value":519,"open":538,"high":538,"low":518,"volume":91731},{"time":1764730800000,"value":523,"open":526,"high":528,"low":503,"volume":159399},{"time":1764817200000,"value":521,"open":540,"high":540,"low":513,"volume":132990},{"time":1764903600000,"value":522,"open":533,"high":541,"low":520,"volume":183100},{"time":1765249200000,"value":512,"open":506,"high":537,"low":506,"volume":21611},{"time":1765335600000,"value":509,"open":507,"high":518,"low":502,"volume":54041},{"time":1765422000000,"value":492,"open":501,"high":505,"low":480,"volume":42213},{"time":1765508400000,"value":488,"open":491,"high":499,"low":487,"volume":23014},{"time":1765767600000,"value":485,"open":500,"high":500,"low":465,"volume":72906},{"time":1765854000000,"value":493,"open":490,"high":500,"low":480,"volume":43635},{"time":1765940400000,"value":493,"open":500,"high":514,"low":480,"volume":43952},{"time":1766026800000,"value":501,"open":490,"high":509,"low":485,"volume":69404},{"time":1766113200000,"value":508,"open":520,"high":524,"low":504,"volume":53556},{"time":1766372400000,"value":525,"open":515,"high":529,"low":505,"volume":78027},{"time":1766458800000,"value":506,"open":528,"high":528,"low":501,"volume":265542},{"time":1766545200000,"value":508,"open":513,"high":513,"low":501,"volume":10917},{"time":1766718000000,"value":501,"open":513,"high":515,"low":500,"volume":32883},{"time":1766977200000,"value":480,"open":500,"high":510,"low":477,"volume":91635},{"time":1767063600000,"value":480,"open":470,"high":490,"low":470,"volume":49672},{"time":1767322800000,"value":489,"open":489,"high":497,"low":481,"volume":22842},{"time":1767582000000,"value":483,"open":478,"high":495,"low":478,"volume":32110},{"time":1767668400000,"value":482,"open":483,"high":495,"low":480,"volume":50860},{"time":1767754800000,"value":465,"open":492,"high":492,"low":450,"volume":114213},{"time":1767841200000,"value":465,"open":467,"high":470,"low":451,"volume":66662},{"time":1767927600000,"value":456,"open":475,"high":475,"low":451,"volume":137101},{"time":1768186800000,"value":457,"open":452,"high":459,"low":446,"volume":111823},{"time":1768273200000,"value":446,"open":463,"high":463,"low":432,"volume":70424},{"time":1768359600000,"value":441,"open":441,"high":449,"low":437,"volume":10186},{"time":1768446000000,"value":436,"open":436,"high":444,"low":424,"volume":64005},{"time":1768532400000,"value":458,"open":443,"high":460,"low":429,"volume":81342},{"time":1768791600000,"value":454,"open":468,"high":480,"low":450,"volume":19445},{"time":1768878000000,"value":453,"open":455,"high":463,"low":440,"volume":49387},{"time":1768964400000,"value":463,"open":451,"high":469,"low":451,"volume":88084},{"time":1769050800000,"value":469,"open":458,"high":473,"low":458,"volume":61216},{"time":1769137200000,"value":473,"open":463,"high":480,"low":463,"volume":76528},{"time":1769396400000,"value":485,"open":472,"high":492,"low":470,"volume":98498},{"time":1769482800000,"value":483,"open":479,"high":494,"low":472,"volume":80877},{"time":1769569200000,"value":476,"open":488,"high":491,"low":473,"volume":78137},{"time":1769655600000,"value":490,"open":481,"high":499,"low":472,"volume":147880},{"time":1769742000000,"value":490,"open":490,"high":500,"low":482,"volume":73470},{"time":1770001200000,"value":475,"open":489,"high":495,"low":467,"volume":14455},{"time":1770087600000,"value":456,"open":482,"high":482,"low":441,"volume":47965},{"time":1770174000000,"value":449,"open":456,"high":469,"low":444,"volume":16772},{"time":1770260400000,"value":443,"open":443,"high":472,"low":433,"volume":34230},{"time":1770346800000,"value":469,"open":452,"high":475,"low":445,"volume":99378},{"time":1770606000000,"value":470,"open":470,"high":475,"low":460,"volume":25311},{"time":1770692400000,"value":466,"open":480,"high":481,"low":462,"volume":45810},{"time":1770778800000,"value":448,"open":478,"high":478,"low":441,"volume":90553},{"time":1770865200000,"value":434,"open":453,"high":453,"low":425,"volume":35139},{"time":1770951600000,"value":420,"open":432,"high":441,"low":419,"volume":40288},{"time":1771383600000,"value":411,"open":420,"high":420,"low":403,"volume":34708},{"time":1771470000000,"value":420,"open":419,"high":428,"low":408,"volume":238859},{"time":1771556400000,"value":418,"open":416,"high":423,"low":410,"volume":99869},{"time":1771815600000,"value":399.5,"open":406,"high":418,"low":391,"volume":102133},{"time":1771902000000,"value":393.5,"open":397.5,"high":403,"low":390,"volume":115664},{"time":1771988400000,"value":381,"open":398.5,"high":398.5,"low":375,"volume":491833},{"time":1772074800000,"value":381.5,"open":382.5,"high":388,"low":370,"volume":340108},{"time":1772161200000,"value":373.5,"open":388.5,"high":389.5,"low":368,"volume":74123},{"time":1772420400000,"value":364,"open":379.5,"high":380,"low":360,"volume":124247},{"time":1772506800000,"value":358.5,"open":356.5,"high":359,"low":339,"volume":114266},{"time":1772593200000,"value":357.5,"open":360.5,"high":370,"low":350,"volume":263820},{"time":1772679600000,"value":350,"open":370,"high":370,"low":347.5,"volume":60661},{"time":1772766000000,"value":349.5,"open":355,"high":355,"low":342.5,"volume":161705},{"time":1773025200000,"value":367,"open":342.5,"high":385,"low":342.5,"volume":145796},{"time":1773111600000,"value":387,"open":374,"high":387.5,"low":367,"volume":352196},{"time":1773198000000,"value":405,"open":387.5,"high":414,"low":380,"volume":512248},{"time":1773284400000,"value":399.5,"open":406,"high":406,"low":391.5,"volume":24279},{"time":1773370800000,"value":381.5,"open":392,"high":397,"low":372.5,"volume":54636},{"time":1773630000000,"value":373,"open":386,"high":386,"low":370,"volume":41042},{"time":1773716400000,"value":394,"open":370,"high":399.5,"low":370,"volume":146355},{"time":1773802800000,"value":400,"open":404,"high":410,"low":381,"volume":19804},{"time":1773889200000,"value":400,"open":402,"high":403,"low":375,"volume":54410},{"time":1773975600000,"value":411,"open":409,"high":413,"low":390,"volume":65052},{"time":1774234800000,"value":412,"open":417,"high":417,"low":410,"volume":10411},{"time":1774407600000,"value":401,"open":413,"high":414,"low":399.5,"volume":70605},{"time":1774494000000,"value":390.5,"open":395,"high":395,"low":386.5,"volume":36891},{"time":1774580400000,"value":390,"open":385,"high":395,"low":382,"volume":102892},{"time":1774839600000,"value":403,"open":391.5,"high":406,"low":377,"volume":305556},{"time":1774926000000,"value":417,"open":407,"high":419,"low":402,"volume":119198},{"time":1775012400000,"value":430,"open":415,"high":434,"low":411,"volume":78983},{"time":1775444400000,"value":438,"open":434,"high":451,"low":421,"volume":72662},{"time":1775530800000,"value":427,"open":438,"high":438,"low":423,"volume":259153},{"time":1775617200000,"value":438,"open":435,"high":445,"low":426,"volume":29406},{"time":1775703600000,"value":429,"open":443,"high":444,"low":426,"volume":17656},{"time":1775790000000,"value":451,"open":435,"high":470,"low":415,"volume":219523},{"time":1776049200000,"value":451,"open":445,"high":452,"low":441,"volume":44924},{"time":1776135600000,"value":457,"open":456,"high":458,"low":440,"volume":313240},{"time":1776222000000,"value":459,"open":456,"high":460,"low":448,"volume":131566},{"time":1776308400000,"value":465,"open":452,"high":468,"low":450,"volume":211982},{"time":1776394800000,"value":470,"open":467,"high":471,"low":455,"volume":146159},{"time":1776654000000,"value":463,"open":465,"high":468,"low":456,"volume":84869},{"time":1776740400000,"value":463,"open":463,"high":470,"low":455,"volume":74498},{"time":1776826800000,"value":471,"open":457,"high":475,"low":445,"volume":297105},{"time":1776913200000,"value":458,"open":470,"high":475,"low":429,"volume":719026},{"time":1776999600000,"value":460,"open":456,"high":464,"low":440,"volume":48236},{"time":1777258800000,"value":465,"open":477,"high":477,"low":445,"volume":67209},{"time":1777345200000,"value":467,"open":460,"high":471,"low":460,"volume":215722},{"time":1777431600000,"value":455,"open":467,"high":467,"low":441,"volume":30359},{"time":1777518000000,"value":457,"open":455,"high":469,"low":446,"volume":39194},{"time":1777863600000,"value":445,"open":457,"high":463,"low":433,"volume":32434},{"time":1777950000000,"value":435,"open":449,"high":449,"low":418,"volume":77422},{"time":1778036400000,"value":442,"open":439,"high":448,"low":436,"volume":26952},{"time":1778122800000,"value":440,"open":436,"high":442,"low":424,"volume":103120},{"time":1778209200000,"value":456,"open":442,"high":465,"low":442,"volume":102789},{"time":1778468400000,"value":457,"open":448,"high":469,"low":441,"volume":110329},{"time":1778554800000,"value":456,"open":461,"high":467,"low":445,"volume":144901},{"time":1778641200000,"value":454,"open":451,"high":457,"low":440,"volume":106599},{"time":1778727600000,"value":438,"open":450,"high":457,"low":437,"volume":320759},{"time":1778814000000,"value":437,"open":431,"high":446,"low":423,"volume":25625},{"time":1779073200000,"value":438,"open":440,"high":440,"low":425,"volume":12856},{"time":1779159600000,"value":437,"open":428,"high":443,"low":426,"volume":18236},{"time":1779246000000,"value":432,"open":435,"high":439,"low":416,"volume":29143},{"time":1779332400000,"value":428,"open":425,"high":439,"low":425,"volume":120881},{"time":1779418800000,"value":429,"open":429,"high":436,"low":423,"volume":10830},{"time":1779764400000,"value":438,"open":422,"high":445,"low":422,"volume":74716},{"time":1779850800000,"value":471,"open":445,"high":475,"low":440,"volume":265418},{"time":1779937200000,"value":482,"open":466,"high":491,"low":460,"volume":383406},{"time":1780023600000,"value":493,"open":492,"high":495,"low":450,"volume":84272},{"time":1780282800000,"value":494,"open":490,"high":496,"low":470,"volume":27747},{"time":1780369200000,"value":486,"open":500,"high":500,"low":466,"volume":53067},{"time":1780455600000,"value":483,"open":480,"high":488,"low":470,"volume":29518},{"time":1780542000000,"value":491,"open":502,"high":502,"low":474,"volume":96603},{"time":1780628400000,"value":478,"open":490,"high":493,"low":471,"volume":81934},{"time":1780887600000,"value":476,"open":472,"high":483,"low":455,"volume":42406},{"time":1780974000000,"value":477,"open":476,"high":479,"low":470,"volume":25918},{"time":1781060400000,"value":469,"open":475,"high":475,"low":455,"volume":109624},{"time":1781146800000,"value":475,"open":470,"high":485,"low":465,"volume":58142},{"time":1781233200000,"value":489,"open":471,"high":494,"low":471,"volume":166849},{"time":1781578800000,"value":486,"open":498,"high":500,"low":470,"volume":32758},{"time":1781665200000,"value":486,"open":480,"high":490,"low":480,"volume":13220},{"time":1781751600000,"value":490,"open":490,"high":490,"low":480,"volume":24658},{"time":1781838000000,"value":490,"open":482,"high":492,"low":482,"volume":10381},{"time":1782097200000,"value":489,"open":484,"high":491,"low":482,"volume":7874},{"time":1782183600000,"value":490,"open":499,"high":499,"low":475,"volume":42171},{"time":1782270000000,"value":481,"open":479,"high":487,"low":455,"volume":161085},{"time":1782356400000,"value":484,"open":475,"high":485,"low":475,"volume":40384},{"time":1782442800000,"value":486,"open":484,"high":490,"low":482,"volume":19971},{"time":1782702000000,"value":484,"open":489,"high":489,"low":471,"volume":53648},{"time":1782788400000,"value":483,"open":484,"high":485,"low":481,"volume":5983},{"time":1782874800000,"value":479,"open":484,"high":484,"low":462,"volume":98255},{"time":1782961200000,"value":509,"open":483,"high":511,"low":472,"volume":173797},{"time":1783047600000,"value":525,"open":504,"high":527,"low":504,"volume":126730},{"time":1783306800000,"value":524,"open":524,"high":526,"low":510,"volume":63987},{"time":1783393200000,"value":527,"open":527,"high":528,"low":515,"volume":33053},{"time":1783479600000,"value":522,"open":520,"high":530,"low":520,"volume":30022},{"time":1783652400000,"value":525,"open":514,"high":535,"low":514,"volume":4708},{"time":1783911600000,"value":531,"open":508,"high":540,"low":508,"volume":23605},{"time":1783998000000,"value":530,"open":535,"high":540,"low":519,"volume":66276},{"time":1784084400000,"value":533,"open":530,"high":534,"low":530,"volume":7960},{"time":1784170800000,"value":529,"open":531,"high":539,"low":511,"volume":130013},{"time":1784257200000,"value":535,"open":535,"high":547,"low":517,"volume":32294},{"time":1784516400000,"value":536,"open":533,"high":537,"low":528,"volume":16381},{"time":1784602800000,"value":537,"open":534,"high":545,"low":532,"volume":153384},{"time":1784689200000,"value":533,"open":537,"high":542,"low":531,"volume":125946},{"time":1784775600000,"value":534,"open":548,"high":548,"low":521,"volume":9008},{"time":1784862000000,"value":529,"open":540,"high":544,"low":512,"volume":13624},{"time":1785121200000,"value":530,"open":529,"high":535,"low":517,"volume":71212},{"time":1785207600000,"value":526,"open":528,"high":536,"low":503,"volume":52364},{"time":1785294000000,"value":527,"open":528,"high":528,"low":512,"volume":71007},{"time":1785380400000,"value":531,"open":527,"high":538,"low":521,"volume":79883},{"time":1785466800000,"value":538,"open":532,"high":543,"low":529,"volume":41209},{"time":1785726000000,"value":537,"open":546,"high":546,"low":528,"volume":14414},{"time":1785812400000,"value":540,"open":540,"high":541,"low":478,"volume":66091},{"time":1785898800000,"value":537,"open":539,"high":540,"low":510,"volume":46989},{"time":1785985200000,"value":551,"open":539,"high":558,"low":513,"volume":109978},{"time":1786071600000,"value":557,"open":553,"high":560,"low":547,"volume":90876},{"time":1786330800000,"value":562,"open":563,"high":563,"low":545,"volume":43443},{"time":1786417200000,"value":550,"open":558,"high":566,"low":544,"volume":52286},{"time":1786503600000,"value":548,"open":556,"high":556,"low":530,"volume":73560},{"time":1786590000000,"value":551,"open":552,"high":552,"low":545,"volume":26451},{"time":1786676400000,"value":545,"open":545,"high":552,"low":521,"volume":100642},{"time":1787022000000,"value":537,"open":528,"high":544,"low":514,"volume":45627},{"time":1787108400000,"value":538,"open":537,"high":544,"low":529,"volume":3472},{"time":1787194800000,"value":549,"open":522,"high":550,"low":521,"volume":143451},{"time":1787281200000,"value":555,"open":558,"high":558,"low":550,"volume":111952},{"time":1787540400000,"value":554,"open":531,"high":556,"low":531,"volume":41496},{"time":1787626800000,"value":557,"open":546,"high":565,"low":540,"volume":96297},{"time":1787713200000,"value":560,"open":565,"high":565,"low":540,"volume":37805},{"time":1787799600000,"value":556,"open":558,"high":565,"low":550,"volume":43833},{"time":1787886000000,"value":552,"open":548,"high":558,"low":548,"volume":88051},{"time":1788145200000,"value":548,"open":557,"high":557,"low":544,"volume":8909},{"time":1788231600000,"value":544,"open":541,"high":550,"low":530,"volume":11542},{"time":1788318000000,"value":542,"open":529,"high":570,"low":529,"volume":61532},{"time":1788404400000,"value":540,"open":542,"high":554,"low":537,"volume":33940},{"time":1788490800000,"value":542,"open":535,"high":547,"low":535,"volume":17614},{"time":1788750000000,"value":541,"open":546,"high":557,"low":507,"volume":52482},{"time":1788836400000,"value":546,"open":526,"high":546,"low":526,"volume":55291},{"time":1788922800000,"value":546,"open":535,"high":559,"low":535,"volume":10045},{"time":1789009200000,"value":540,"open":558,"high":558,"low":536,"volume":34473},{"time":1789095600000,"value":543,"open":534,"high":550,"low":531,"volume":24622},{"time":1789354800000,"value":530,"open":545,"high":545,"low":530,"volume":42055},{"time":1789441200000,"value":521,"open":538,"high":538,"low":521,"volume":8856},{"time":1789527600000,"value":525,"open":530,"high":544,"low":521,"volume":12512},{"time":1789614000000,"value":528,"open":521,"high":534,"low":521,"volume":18971},{"time":1789700400000,"value":523,"open":540,"high":540,"low":519,"volume":29591},{"time":1789959600000,"value":517,"open":518,"high":534,"low":507,"volume":50312},{"time":1790046000000,"value":510,"open":520,"high":520,"low":505,"volume":127548},{"time":1790132400000,"value":511,"open":511,"high":514,"low":502,"volume":22430},{"time":1790218800000,"value":508,"open":503,"high":513,"low":503,"volume":10871},{"time":1790305200000,"value":503,"open":508,"high":515,"low":500,"volume":21966},{"time":1790564400000,"value":486,"open":495,"high":497,"low":481,"volume":14739},{"time":1790650800000,"value":476,"open":491,"high":494,"low":462,"volume":43971},{"time":1790737200000,"value":484,"open":475,"high":489,"low":474,"volume":18866},{"time":1790823600000,"value":474,"open":484,"high":484,"low":461,"volume":10239},{"time":1790910000000,"value":482,"open":466,"high":510,"low":466,"volume":35615}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":510,"low":466,"open":466,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CECO2-daily.json","registryStatus":"latest"}