{"ticker":"CELU","name":"Celulosa Argentina","sector":"Industria","description":"Grupo de celulosa y papel con exposición a productos de madera; el informe de mayo de 2026 describe restricciones operativas y reestructuración financiera.","domain":null,"logo":"/assets/logos/CELU.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":172.5,"previousClose":171,"change":0.8771929824561431,"changeAmount":1.5,"volume":105066,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1075,"open":1075,"high":1090,"low":1045,"volume":253444,"native":{"c":"1075","o":"1075","h":"1090","l":"1045","v":"253444"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CELU-daily.json","sha256":"208c117a8059d0023087a28c264f70a3008f453a3e07ce51b409f9e625a98885","position":0}},{"time":1727838000000,"value":1065,"open":1085,"high":1085,"low":1050,"volume":233675,"native":{"c":"1065","o":"1085","h":"1085","l":"1050","v":"233675"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CELU-daily.json","sha256":"c10bf389795ce7c75e9a130c66b42d6c5b1e23a7c856943285561b44a8daad7d","position":0}},{"time":1727924400000,"value":1055,"open":1065,"high":1075,"low":1050,"volume":159447},{"time":1728010800000,"value":1060,"open":1075,"high":1075,"low":1040,"volume":244970},{"time":1728270000000,"value":1045,"open":1055,"high":1065,"low":1035,"volume":115585},{"time":1728356400000,"value":1025,"open":1050,"high":1060,"low":1020,"volume":119923},{"time":1728442800000,"value":1050,"open":1015,"high":1070,"low":1015,"volume":272104},{"time":1728529200000,"value":1065,"open":1035,"high":1105,"low":1035,"volume":364611},{"time":1728874800000,"value":1040,"open":1070,"high":1085,"low":1015,"volume":166649},{"time":1728961200000,"value":981,"open":1040,"high":1040,"low":963,"volume":988835},{"time":1729047600000,"value":932,"open":981,"high":985,"low":920,"volume":668283},{"time":1729134000000,"value":929,"open":953,"high":953,"low":897,"volume":737140},{"time":1729220400000,"value":934,"open":939,"high":959,"low":925,"volume":232423},{"time":1729479600000,"value":902,"open":927,"high":939,"low":901,"volume":203021},{"time":1729566000000,"value":891,"open":902,"high":922,"low":883,"volume":215572},{"time":1729652400000,"value":855,"open":891,"high":898,"low":850,"volume":431541},{"time":1729738800000,"value":879,"open":860,"high":885,"low":851,"volume":327608},{"time":1729825200000,"value":888,"open":885,"high":899,"low":875,"volume":269265},{"time":1730084400000,"value":901,"open":899,"high":914,"low":896,"volume":317474},{"time":1730170800000,"value":912,"open":906,"high":930,"low":895,"volume":186742},{"time":1730257200000,"value":896,"open":923,"high":923,"low":890,"volume":162857},{"time":1730343600000,"value":880,"open":910,"high":910,"low":875,"volume":158191},{"time":1730430000000,"value":909,"open":892,"high":913,"low":886,"volume":188851},{"time":1730689200000,"value":932,"open":920,"high":941,"low":900,"volume":198621},{"time":1730775600000,"value":933,"open":933,"high":948,"low":900,"volume":116408},{"time":1730862000000,"value":908,"open":947,"high":969,"low":902,"volume":204513},{"time":1730948400000,"value":912,"open":924,"high":924,"low":901,"volume":149903},{"time":1731034800000,"value":894,"open":913,"high":928,"low":883,"volume":154447},{"time":1731294000000,"value":901,"open":890,"high":910,"low":850,"volume":117780},{"time":1731466800000,"value":905,"open":908,"high":925,"low":897,"volume":219403},{"time":1731553200000,"value":939,"open":905,"high":943,"low":900,"volume":251667},{"time":1731639600000,"value":969,"open":939,"high":1015,"low":939,"volume":686732},{"time":1731985200000,"value":964,"open":980,"high":993,"low":946,"volume":740998},{"time":1732071600000,"value":941,"open":965,"high":987,"low":924,"volume":335964},{"time":1732158000000,"value":928,"open":936,"high":954,"low":921,"volume":517527},{"time":1732244400000,"value":1015,"open":940,"high":1040,"low":930,"volume":832371},{"time":1732503600000,"value":998,"open":1035,"high":1125,"low":987,"volume":1374786},{"time":1732590000000,"value":993,"open":1010,"high":1045,"low":973,"volume":592464},{"time":1732676400000,"value":968,"open":1010,"high":1020,"low":966,"volume":289459},{"time":1732762800000,"value":963,"open":971,"high":984,"low":941,"volume":229999},{"time":1732849200000,"value":970,"open":979,"high":979,"low":940,"volume":236849},{"time":1733108400000,"value":1015,"open":972,"high":1030,"low":954,"volume":537947},{"time":1733194800000,"value":997,"open":1035,"high":1085,"low":985,"volume":511844},{"time":1733281200000,"value":972,"open":1020,"high":1045,"low":968,"volume":359912},{"time":1733367600000,"value":971,"open":973,"high":1005,"low":950,"volume":266588},{"time":1733454000000,"value":956,"open":981,"high":989,"low":952,"volume":148386},{"time":1733713200000,"value":983,"open":960,"high":990,"low":948,"volume":241680},{"time":1733799600000,"value":973,"open":990,"high":994,"low":972,"volume":338485},{"time":1733886000000,"value":952,"open":972,"high":979,"low":944,"volume":391695},{"time":1733972400000,"value":940,"open":955,"high":964,"low":937,"volume":398773},{"time":1734058800000,"value":949,"open":958,"high":962,"low":936,"volume":246297},{"time":1734318000000,"value":977,"open":960,"high":980,"low":950,"volume":582848},{"time":1734404400000,"value":972,"open":985,"high":990,"low":970,"volume":461639},{"time":1734490800000,"value":979,"open":971,"high":996,"low":970,"volume":778470},{"time":1734577200000,"value":963,"open":972,"high":984,"low":952,"volume":569230},{"time":1734663600000,"value":939,"open":941,"high":968,"low":926,"volume":385009},{"time":1734922800000,"value":938,"open":943,"high":955,"low":928,"volume":342510},{"time":1735009200000,"value":947,"open":932,"high":948,"low":932,"volume":85418},{"time":1735182000000,"value":966,"open":950,"high":979,"low":950,"volume":431596},{"time":1735268400000,"value":960,"open":979,"high":979,"low":953,"volume":238701},{"time":1735527600000,"value":932,"open":973,"high":973,"low":922,"volume":163230},{"time":1735786800000,"value":910,"open":936,"high":946,"low":903,"volume":317850},{"time":1735873200000,"value":901,"open":925,"high":925,"low":899,"volume":196740},{"time":1736132400000,"value":900,"open":909,"high":914,"low":880,"volume":249365},{"time":1736218800000,"value":893,"open":908,"high":908,"low":884,"volume":229513},{"time":1736305200000,"value":920,"open":896,"high":924,"low":855,"volume":145555},{"time":1736391600000,"value":939,"open":923,"high":947,"low":918,"volume":400234},{"time":1736478000000,"value":972,"open":947,"high":980,"low":943,"volume":463390},{"time":1736737200000,"value":906,"open":980,"high":980,"low":890,"volume":368268},{"time":1736823600000,"value":888,"open":899,"high":899,"low":863,"volume":426602},{"time":1736910000000,"value":872,"open":888,"high":895,"low":866,"volume":122804},{"time":1736996400000,"value":859,"open":873,"high":878,"low":855,"volume":113633},{"time":1737082800000,"value":803,"open":860,"high":870,"low":785,"volume":224989},{"time":1737342000000,"value":807,"open":807,"high":814,"low":800,"volume":183700},{"time":1737428400000,"value":802,"open":808,"high":808,"low":770,"volume":333308},{"time":1737514800000,"value":827,"open":820,"high":830,"low":787,"volume":224688},{"time":1737601200000,"value":828,"open":831,"high":831,"low":820,"volume":93423},{"time":1737687600000,"value":839,"open":820,"high":863,"low":820,"volume":177222},{"time":1737946800000,"value":794,"open":819,"high":829,"low":792,"volume":111617},{"time":1738033200000,"value":790,"open":800,"high":807,"low":780,"volume":100899},{"time":1738119600000,"value":806,"open":798,"high":809,"low":793,"volume":77058},{"time":1738206000000,"value":815,"open":807,"high":829,"low":803,"volume":137983},{"time":1738292400000,"value":817,"open":809,"high":824,"low":804,"volume":66057},{"time":1738551600000,"value":807,"open":817,"high":817,"low":780,"volume":38205},{"time":1738638000000,"value":796,"open":823,"high":827,"low":790,"volume":95784},{"time":1738724400000,"value":790,"open":804,"high":805,"low":772,"volume":250924},{"time":1738810800000,"value":803,"open":793,"high":819,"low":775,"volume":1483317},{"time":1738897200000,"value":772,"open":817,"high":830,"low":750,"volume":558388},{"time":1739156400000,"value":748,"open":776,"high":788,"low":730,"volume":687623},{"time":1739242800000,"value":697,"open":750,"high":752,"low":684,"volume":820636},{"time":1739329200000,"value":709,"open":700,"high":724,"low":660,"volume":1631222},{"time":1739415600000,"value":720,"open":705,"high":727,"low":705,"volume":767301},{"time":1739502000000,"value":710,"open":720,"high":729,"low":702,"volume":405685},{"time":1739761200000,"value":668,"open":710,"high":710,"low":663,"volume":181421},{"time":1739847600000,"value":697,"open":665,"high":705,"low":660,"volume":107042},{"time":1739934000000,"value":700,"open":705,"high":705,"low":685,"volume":372687},{"time":1740020400000,"value":709,"open":700,"high":715,"low":681,"volume":265976},{"time":1740106800000,"value":682,"open":686,"high":727,"low":679,"volume":151790},{"time":1740366000000,"value":671,"open":680,"high":693,"low":667,"volume":447808},{"time":1740452400000,"value":642,"open":667,"high":670,"low":628,"volume":258699},{"time":1740538800000,"value":620,"open":640,"high":653,"low":615,"volume":194203},{"time":1740625200000,"value":587,"open":629,"high":629,"low":585,"volume":219407},{"time":1740711600000,"value":569,"open":594,"high":601,"low":559,"volume":159003},{"time":1741143600000,"value":577,"open":581,"high":597,"low":541,"volume":190463},{"time":1741230000000,"value":628,"open":602,"high":631,"low":576,"volume":198482},{"time":1741316400000,"value":635,"open":649,"high":649,"low":615,"volume":142197},{"time":1741575600000,"value":591,"open":635,"high":639,"low":581,"volume":77440},{"time":1741662000000,"value":593,"open":600,"high":608,"low":578,"volume":31141},{"time":1741748400000,"value":605,"open":596,"high":611,"low":595,"volume":88377},{"time":1741834800000,"value":583,"open":610,"high":610,"low":582,"volume":77203},{"time":1741921200000,"value":591,"open":588,"high":599,"low":580,"volume":206565},{"time":1742180400000,"value":592,"open":592,"high":600,"low":572,"volume":66545},{"time":1742266800000,"value":554,"open":592,"high":592,"low":545,"volume":359604},{"time":1742353200000,"value":554,"open":559,"high":561,"low":549,"volume":631519},{"time":1742439600000,"value":549,"open":556,"high":564,"low":545,"volume":189526},{"time":1742526000000,"value":567,"open":546,"high":574,"low":534,"volume":302078},{"time":1742871600000,"value":576,"open":572,"high":582,"low":541,"volume":207317},{"time":1742958000000,"value":576,"open":585,"high":585,"low":574,"volume":128336},{"time":1743044400000,"value":554,"open":586,"high":587,"low":548,"volume":589533},{"time":1743130800000,"value":527,"open":556,"high":556,"low":520,"volume":390371},{"time":1743390000000,"value":496.5,"open":519,"high":528,"low":481,"volume":969703},{"time":1743476400000,"value":467,"open":499,"high":505,"low":464,"volume":687014},{"time":1743649200000,"value":427.5,"open":466.5,"high":466.5,"low":420,"volume":1106170},{"time":1743735600000,"value":359,"open":408,"high":408,"low":340,"volume":1324082},{"time":1743994800000,"value":316.5,"open":360,"high":363,"low":310,"volume":1592363},{"time":1744081200000,"value":219.25,"open":325,"high":332,"low":210.5,"volume":3343962},{"time":1744167600000,"value":219.25,"open":223,"high":243,"low":156.25,"volume":2692549},{"time":1744254000000,"value":183,"open":218,"high":288,"low":172,"volume":5137533},{"time":1744340400000,"value":204.75,"open":192,"high":226,"low":187,"volume":1823550},{"time":1744599600000,"value":214.5,"open":227,"high":247,"low":206,"volume":1107935},{"time":1744686000000,"value":212.25,"open":222,"high":226.25,"low":207,"volume":256243},{"time":1744772400000,"value":200,"open":213,"high":221.75,"low":196,"volume":202904},{"time":1745204400000,"value":190.75,"open":204,"high":204.25,"low":177.25,"volume":299298},{"time":1745290800000,"value":194.5,"open":191.25,"high":200,"low":183.25,"volume":381416},{"time":1745377200000,"value":196.5,"open":200,"high":210,"low":192.5,"volume":651196},{"time":1745463600000,"value":198.5,"open":198,"high":209,"low":197,"volume":416100},{"time":1745550000000,"value":195.25,"open":199,"high":204,"low":187,"volume":424763},{"time":1745809200000,"value":190.5,"open":190.5,"high":197,"low":186.5,"volume":144814},{"time":1745895600000,"value":186.75,"open":186,"high":191,"low":182,"volume":161611},{"time":1745982000000,"value":211.75,"open":185,"high":220,"low":184,"volume":1260484},{"time":1746414000000,"value":262,"open":220,"high":266,"low":220,"volume":1671486},{"time":1746500400000,"value":392.5,"open":270,"high":406,"low":270,"volume":4922158},{"time":1746586800000,"value":316.5,"open":408,"high":465,"low":300,"volume":4700414},{"time":1746673200000,"value":293.5,"open":316.5,"high":316.5,"low":264,"volume":1553582},{"time":1746759600000,"value":292.5,"open":297.5,"high":310,"low":281,"volume":600943},{"time":1747018800000,"value":283.5,"open":304,"high":304,"low":275,"volume":639353},{"time":1747105200000,"value":264.5,"open":284,"high":286,"low":255,"volume":751749},{"time":1747191600000,"value":342,"open":275.5,"high":369.5,"low":271.5,"volume":2752281},{"time":1747278000000,"value":337,"open":341,"high":394,"low":311,"volume":2099122},{"time":1747364400000,"value":361.5,"open":336,"high":389,"low":326,"volume":1356183},{"time":1747623600000,"value":355.5,"open":370,"high":390,"low":348,"volume":908145},{"time":1747710000000,"value":342,"open":359.5,"high":367,"low":339.5,"volume":348339},{"time":1747796400000,"value":333,"open":345,"high":355,"low":331,"volume":238664},{"time":1747882800000,"value":309,"open":336,"high":344.5,"low":303,"volume":717667},{"time":1747969200000,"value":314,"open":310,"high":333,"low":300,"volume":548700},{"time":1748228400000,"value":306,"open":320,"high":328,"low":302,"volume":369938},{"time":1748314800000,"value":296,"open":310,"high":310,"low":285,"volume":690155},{"time":1748401200000,"value":289.5,"open":295,"high":304.5,"low":286,"volume":246857},{"time":1748487600000,"value":284,"open":294,"high":295,"low":280,"volume":283964},{"time":1748574000000,"value":312.5,"open":287,"high":331,"low":281,"volume":860265},{"time":1748833200000,"value":300.5,"open":312,"high":322,"low":295.5,"volume":607587},{"time":1748919600000,"value":301,"open":305,"high":309,"low":288,"volume":301057},{"time":1749006000000,"value":290,"open":295,"high":308,"low":287,"volume":456458},{"time":1749092400000,"value":296.5,"open":290,"high":319,"low":281.5,"volume":573534},{"time":1749178800000,"value":323.5,"open":297,"high":369,"low":291.5,"volume":1959609},{"time":1749438000000,"value":319,"open":328,"high":342,"low":315,"volume":635576},{"time":1749524400000,"value":314,"open":315.5,"high":325,"low":310,"volume":345460},{"time":1749697200000,"value":296.5,"open":308.5,"high":318,"low":290.5,"volume":343167},{"time":1749783600000,"value":281,"open":300,"high":300,"low":274,"volume":482856},{"time":1750129200000,"value":262.5,"open":275,"high":287,"low":258.5,"volume":242240},{"time":1750215600000,"value":260.5,"open":263.5,"high":277,"low":254,"volume":389376},{"time":1750302000000,"value":249,"open":265,"high":265,"low":247.25,"volume":233284},{"time":1750647600000,"value":234.25,"open":251,"high":253.5,"low":223,"volume":498005},{"time":1750734000000,"value":283.5,"open":237.5,"high":288.5,"low":237.25,"volume":678113},{"time":1750820400000,"value":279,"open":283,"high":305,"low":251,"volume":767329},{"time":1750906800000,"value":287.5,"open":280,"high":296.5,"low":276.5,"volume":1426726},{"time":1750993200000,"value":273.5,"open":291,"high":294,"low":268.5,"volume":392444},{"time":1751252400000,"value":261.5,"open":272.5,"high":283.5,"low":255,"volume":242720},{"time":1751338800000,"value":271,"open":261,"high":277,"low":261,"volume":231553},{"time":1751425200000,"value":277,"open":273.5,"high":290,"low":271.5,"volume":275638},{"time":1751511600000,"value":281,"open":275,"high":290,"low":271,"volume":380760},{"time":1751598000000,"value":280.5,"open":281,"high":289,"low":279,"volume":299520},{"time":1751857200000,"value":269,"open":280,"high":280,"low":262,"volume":420815},{"time":1751943600000,"value":266.5,"open":267,"high":273,"low":251,"volume":330220},{"time":1752202800000,"value":259.5,"open":262,"high":269,"low":257,"volume":152640},{"time":1752462000000,"value":259.5,"open":261.5,"high":263.5,"low":251,"volume":316032},{"time":1752548400000,"value":256,"open":262,"high":265,"low":252,"volume":179876},{"time":1752634800000,"value":257,"open":256.5,"high":258,"low":252,"volume":93294},{"time":1752721200000,"value":268,"open":259.5,"high":273,"low":257,"volume":289571},{"time":1752807600000,"value":276.5,"open":269,"high":278.5,"low":269,"volume":227236},{"time":1753066800000,"value":265.5,"open":279,"high":280,"low":263,"volume":394424},{"time":1753153200000,"value":252.5,"open":268,"high":269.5,"low":250.5,"volume":297339},{"time":1753239600000,"value":265.5,"open":252,"high":275,"low":252,"volume":205364},{"time":1753326000000,"value":272,"open":266,"high":274,"low":263.5,"volume":153201},{"time":1753412400000,"value":287,"open":276.5,"high":288,"low":272,"volume":515718},{"time":1753671600000,"value":334,"open":290,"high":339,"low":285,"volume":1701591},{"time":1753758000000,"value":330,"open":336,"high":370,"low":325,"volume":1643677},{"time":1753844400000,"value":312.5,"open":326,"high":329.5,"low":301,"volume":680259},{"time":1753930800000,"value":311.5,"open":310,"high":324,"low":300,"volume":366479},{"time":1754017200000,"value":296,"open":310,"high":315,"low":286.5,"volume":471666},{"time":1754276400000,"value":301,"open":297.5,"high":309,"low":287,"volume":278319},{"time":1754362800000,"value":285.5,"open":300.5,"high":306,"low":283,"volume":569738},{"time":1754449200000,"value":283.5,"open":290,"high":296,"low":282,"volume":410596},{"time":1754535600000,"value":271,"open":285,"high":290,"low":265,"volume":546809},{"time":1754622000000,"value":263.5,"open":272,"high":275,"low":255,"volume":667316},{"time":1754881200000,"value":255,"open":264.5,"high":267,"low":253,"volume":415053},{"time":1754967600000,"value":263.5,"open":254,"high":270,"low":241.5,"volume":981168},{"time":1755054000000,"value":261.5,"open":264.5,"high":269,"low":260,"volume":236816},{"time":1755140400000,"value":252.5,"open":267,"high":267.5,"low":238,"volume":235251},{"time":1755486000000,"value":265,"open":255,"high":278,"low":252,"volume":345599},{"time":1755572400000,"value":264,"open":266,"high":268,"low":261,"volume":131234},{"time":1755658800000,"value":261,"open":267.5,"high":269.5,"low":261,"volume":171299},{"time":1755745200000,"value":256.5,"open":261,"high":268.5,"low":253,"volume":492134},{"time":1755831600000,"value":253,"open":255.5,"high":263.5,"low":250,"volume":201703},{"time":1756090800000,"value":247.5,"open":252,"high":259.5,"low":244,"volume":265267},{"time":1756177200000,"value":247.75,"open":245.25,"high":251.5,"low":240,"volume":153432},{"time":1756263600000,"value":227,"open":247,"high":247,"low":217,"volume":742488},{"time":1756350000000,"value":219.5,"open":221.5,"high":229,"low":215,"volume":742999},{"time":1756436400000,"value":225.5,"open":219.5,"high":227,"low":195,"volume":762296},{"time":1756695600000,"value":200.5,"open":214.75,"high":214.75,"low":187.5,"volume":914970},{"time":1756782000000,"value":194,"open":201.5,"high":204,"low":181,"volume":454345},{"time":1756868400000,"value":190.5,"open":190,"high":199.5,"low":185,"volume":220203},{"time":1756954800000,"value":195.25,"open":188,"high":201.75,"low":187,"volume":281378},{"time":1757041200000,"value":191,"open":196,"high":200.75,"low":189,"volume":227659},{"time":1757300400000,"value":174,"open":188.5,"high":188.5,"low":150,"volume":218958},{"time":1757386800000,"value":166.5,"open":179,"high":191,"low":160,"volume":234502},{"time":1757473200000,"value":182,"open":170.5,"high":187,"low":164,"volume":349146},{"time":1757559600000,"value":182.5,"open":180.5,"high":193,"low":172,"volume":258639},{"time":1757646000000,"value":172.5,"open":189,"high":189,"low":172,"volume":197681},{"time":1757905200000,"value":170,"open":173.5,"high":177,"low":168,"volume":99579},{"time":1757991600000,"value":164,"open":172,"high":179.5,"low":160,"volume":257823},{"time":1758078000000,"value":252.5,"open":164.5,"high":280,"low":164,"volume":2434918},{"time":1758164400000,"value":227.5,"open":256,"high":290,"low":201.5,"volume":1438081},{"time":1758250800000,"value":279.5,"open":223.5,"high":300,"low":212,"volume":2362395},{"time":1758510000000,"value":276,"open":288,"high":327.5,"low":270,"volume":1704838},{"time":1758596400000,"value":253.5,"open":272,"high":295,"low":247,"volume":766358},{"time":1758682800000,"value":248.5,"open":255,"high":265,"low":225,"volume":1057017},{"time":1758769200000,"value":241,"open":259,"high":259,"low":227,"volume":503314},{"time":1758855600000,"value":266.5,"open":241,"high":274,"low":228.5,"volume":600253},{"time":1759114800000,"value":262.5,"open":270,"high":282.5,"low":256,"volume":590254},{"time":1759201200000,"value":260,"open":255,"high":263,"low":250,"volume":190794},{"time":1759287600000,"value":254.5,"open":260.5,"high":270.5,"low":246.5,"volume":178610},{"time":1759374000000,"value":255,"open":254,"high":263,"low":248.5,"volume":450507},{"time":1759460400000,"value":245.5,"open":255.5,"high":255.5,"low":240,"volume":1084204},{"time":1759719600000,"value":243.5,"open":250,"high":252.5,"low":242,"volume":97533},{"time":1759806000000,"value":238,"open":242,"high":245,"low":234.5,"volume":60733},{"time":1759892400000,"value":284,"open":237,"high":313,"low":234,"volume":456668},{"time":1759978800000,"value":277,"open":284,"high":315,"low":267.5,"volume":1780011},{"time":1760324400000,"value":267.5,"open":280,"high":282,"low":263.5,"volume":288886},{"time":1760410800000,"value":262,"open":268,"high":320,"low":259.5,"volume":823544},{"time":1760497200000,"value":269,"open":262,"high":285,"low":257,"volume":222844},{"time":1760583600000,"value":260.5,"open":272.5,"high":280,"low":257,"volume":258961},{"time":1760670000000,"value":267,"open":269,"high":270,"low":259,"volume":155877},{"time":1760929200000,"value":261,"open":270,"high":271.5,"low":260.5,"volume":100831},{"time":1761015600000,"value":262,"open":263,"high":267,"low":255,"volume":80535},{"time":1761102000000,"value":258.5,"open":263,"high":267,"low":250,"volume":226370},{"time":1761188400000,"value":253.5,"open":257,"high":260,"low":250,"volume":273799},{"time":1761274800000,"value":243.5,"open":255,"high":258,"low":240,"volume":375999},{"time":1761534000000,"value":272.5,"open":257.5,"high":330,"low":257.5,"volume":714544},{"time":1761620400000,"value":274.5,"open":272,"high":283,"low":270,"volume":1569031},{"time":1761706800000,"value":310.5,"open":276,"high":320,"low":272,"volume":1830243},{"time":1761793200000,"value":297.5,"open":310.5,"high":334.5,"low":287,"volume":1110754},{"time":1761879600000,"value":307,"open":298.5,"high":324.5,"low":296,"volume":1367823},{"time":1762138800000,"value":312.5,"open":306,"high":320,"low":305,"volume":643107},{"time":1762225200000,"value":308,"open":312,"high":320,"low":291.5,"volume":1043188},{"time":1762311600000,"value":310.5,"open":313,"high":329,"low":300.5,"volume":648646},{"time":1762398000000,"value":311.5,"open":312,"high":326.5,"low":294.5,"volume":290952},{"time":1762484400000,"value":299.5,"open":311.5,"high":315,"low":291,"volume":293119},{"time":1762743600000,"value":312,"open":310.5,"high":314,"low":297.5,"volume":348732},{"time":1762830000000,"value":351,"open":315,"high":364.5,"low":308,"volume":1596395},{"time":1762916400000,"value":419,"open":354,"high":425,"low":354,"volume":1790682},{"time":1763002800000,"value":466,"open":430,"high":510,"low":410,"volume":4046883},{"time":1763089200000,"value":484,"open":466,"high":518,"low":461,"volume":2122167},{"time":1763348400000,"value":484,"open":488,"high":514,"low":468,"volume":1648672},{"time":1763434800000,"value":454,"open":470,"high":489,"low":435,"volume":1133913},{"time":1763521200000,"value":413,"open":455,"high":469,"low":406,"volume":650164},{"time":1763607600000,"value":437,"open":413,"high":461,"low":405,"volume":648154},{"time":1763694000000,"value":418,"open":440,"high":440,"low":408,"volume":167918},{"time":1764039600000,"value":437,"open":418,"high":445,"low":411,"volume":269662},{"time":1764126000000,"value":482,"open":442,"high":498,"low":437,"volume":806867},{"time":1764212400000,"value":511,"open":484,"high":520,"low":484,"volume":1201578},{"time":1764298800000,"value":496,"open":510,"high":529,"low":485,"volume":945111},{"time":1764558000000,"value":486,"open":505,"high":505,"low":480,"volume":343184},{"time":1764644400000,"value":484,"open":488,"high":496,"low":473,"volume":374489},{"time":1764730800000,"value":483,"open":481,"high":494,"low":458,"volume":463858},{"time":1764817200000,"value":497,"open":484,"high":509,"low":480,"volume":821535},{"time":1764903600000,"value":488,"open":509,"high":510,"low":477,"volume":349408},{"time":1765249200000,"value":482,"open":476,"high":503,"low":461,"volume":224270},{"time":1765335600000,"value":487,"open":485,"high":494,"low":470,"volume":284100},{"time":1765422000000,"value":472,"open":493,"high":497,"low":470,"volume":166830},{"time":1765508400000,"value":477,"open":471,"high":486,"low":465,"volume":296106},{"time":1765767600000,"value":465,"open":477,"high":493,"low":450,"volume":192966},{"time":1765854000000,"value":442,"open":482,"high":485,"low":425,"volume":236789},{"time":1765940400000,"value":428,"open":447,"high":462,"low":414,"volume":336156},{"time":1766026800000,"value":436,"open":431,"high":443,"low":415,"volume":349159},{"time":1766113200000,"value":453,"open":437,"high":466,"low":436,"volume":288096},{"time":1766372400000,"value":471,"open":463,"high":489,"low":455,"volume":307469},{"time":1766458800000,"value":468,"open":472,"high":494,"low":460,"volume":174775},{"time":1766545200000,"value":461,"open":457,"high":479,"low":457,"volume":80719},{"time":1766718000000,"value":456,"open":470,"high":475,"low":445,"volume":148515},{"time":1766977200000,"value":444,"open":451,"high":459,"low":435,"volume":227096},{"time":1767063600000,"value":416,"open":446,"high":446,"low":400,"volume":282703},{"time":1767322800000,"value":455,"open":419,"high":457,"low":406,"volume":196215},{"time":1767582000000,"value":451,"open":459,"high":469,"low":428,"volume":228679},{"time":1767668400000,"value":433,"open":456,"high":458,"low":428,"volume":136240},{"time":1767754800000,"value":426,"open":431,"high":454,"low":408,"volume":153259},{"time":1767841200000,"value":430,"open":441,"high":441,"low":426,"volume":60178},{"time":1767927600000,"value":426,"open":434,"high":435,"low":400,"volume":130543},{"time":1768186800000,"value":427,"open":412,"high":430,"low":412,"volume":108867},{"time":1768273200000,"value":419,"open":417,"high":439,"low":410,"volume":150073},{"time":1768359600000,"value":393,"open":424,"high":432,"low":387,"volume":145348},{"time":1768446000000,"value":398,"open":391,"high":411,"low":391,"volume":127528},{"time":1768532400000,"value":392.5,"open":398,"high":408,"low":377,"volume":126609},{"time":1768791600000,"value":395,"open":380,"high":400,"low":378,"volume":66900},{"time":1768878000000,"value":381.5,"open":398,"high":399.5,"low":377.5,"volume":241009},{"time":1768964400000,"value":384,"open":386,"high":390,"low":375.5,"volume":334844},{"time":1769050800000,"value":369.5,"open":379,"high":388,"low":365,"volume":216578},{"time":1769137200000,"value":357,"open":366,"high":375,"low":351,"volume":277973},{"time":1769396400000,"value":345.5,"open":357.5,"high":362,"low":340,"volume":270425},{"time":1769482800000,"value":343.5,"open":349,"high":353,"low":333,"volume":680285},{"time":1769569200000,"value":379.5,"open":349,"high":386,"low":345,"volume":820899},{"time":1769655600000,"value":371,"open":386,"high":399,"low":365.5,"volume":548799},{"time":1769742000000,"value":362.5,"open":371,"high":377.5,"low":355,"volume":110017},{"time":1770001200000,"value":355.5,"open":363,"high":377.5,"low":350,"volume":161135},{"time":1770087600000,"value":341,"open":351.5,"high":362.5,"low":340,"volume":118052},{"time":1770174000000,"value":355,"open":340,"high":360,"low":331,"volume":273252},{"time":1770260400000,"value":338.5,"open":353.5,"high":365,"low":336,"volume":157836},{"time":1770346800000,"value":328,"open":336.5,"high":360,"low":325,"volume":611955},{"time":1770606000000,"value":326.5,"open":329.5,"high":349,"low":324,"volume":217840},{"time":1770692400000,"value":322,"open":326,"high":333,"low":318.5,"volume":200930},{"time":1770778800000,"value":323,"open":322,"high":331,"low":315,"volume":151465},{"time":1770865200000,"value":314.5,"open":326,"high":342,"low":314,"volume":184110},{"time":1770951600000,"value":304.5,"open":312.5,"high":318,"low":300,"volume":92475},{"time":1771383600000,"value":184,"open":297.5,"high":303.5,"low":170,"volume":1624867},{"time":1771470000000,"value":276,"open":186,"high":281.5,"low":186,"volume":2175279},{"time":1771556400000,"value":302,"open":276,"high":338.5,"low":276,"volume":1138490},{"time":1771815600000,"value":305,"open":297,"high":329,"low":296.5,"volume":715818},{"time":1771902000000,"value":316.5,"open":304,"high":329,"low":304,"volume":208396},{"time":1771988400000,"value":298.5,"open":325,"high":326,"low":289,"volume":630824},{"time":1772074800000,"value":290.5,"open":299,"high":308.5,"low":280,"volume":192845},{"time":1772161200000,"value":278,"open":291.5,"high":315,"low":268,"volume":212024},{"time":1772420400000,"value":259.5,"open":273.5,"high":280,"low":245,"volume":415335},{"time":1772506800000,"value":274,"open":260,"high":287,"low":225,"volume":283765},{"time":1772593200000,"value":286.5,"open":275,"high":299.5,"low":272,"volume":240721},{"time":1772679600000,"value":286,"open":285,"high":300,"low":282.5,"volume":186153},{"time":1772766000000,"value":283,"open":285.5,"high":295,"low":278,"volume":144661},{"time":1773025200000,"value":275.5,"open":278,"high":288,"low":265,"volume":63709},{"time":1773111600000,"value":290.5,"open":280.5,"high":296.5,"low":270,"volume":109963},{"time":1773198000000,"value":295.5,"open":287,"high":297.5,"low":283,"volume":151537},{"time":1773284400000,"value":286,"open":297.5,"high":297.5,"low":285,"volume":76720},{"time":1773370800000,"value":288,"open":280.5,"high":302,"low":277,"volume":100341},{"time":1773630000000,"value":278.5,"open":290.5,"high":294.5,"low":275.5,"volume":31264},{"time":1773716400000,"value":280,"open":273,"high":285,"low":261,"volume":97683},{"time":1773802800000,"value":268.5,"open":277.5,"high":289.5,"low":264,"volume":105870},{"time":1773889200000,"value":276,"open":272,"high":288,"low":250,"volume":208674},{"time":1773975600000,"value":301.5,"open":285.5,"high":310,"low":281,"volume":563855},{"time":1774234800000,"value":312,"open":305,"high":320,"low":305,"volume":219858},{"time":1774407600000,"value":297.5,"open":314,"high":320,"low":283,"volume":320784},{"time":1774494000000,"value":284.5,"open":295,"high":309,"low":274,"volume":242408},{"time":1774580400000,"value":280.5,"open":289,"high":293,"low":272,"volume":87328},{"time":1774839600000,"value":287,"open":278,"high":295,"low":265.5,"volume":126245},{"time":1774926000000,"value":292,"open":289.5,"high":293.5,"low":279.5,"volume":162068},{"time":1775012400000,"value":299,"open":295,"high":300,"low":287,"volume":172164},{"time":1775444400000,"value":293,"open":298,"high":302,"low":289,"volume":173345},{"time":1775530800000,"value":283,"open":292,"high":299,"low":280,"volume":74109},{"time":1775617200000,"value":288,"open":284,"high":298,"low":284,"volume":151175},{"time":1775703600000,"value":293.5,"open":296,"high":296,"low":283,"volume":119284},{"time":1775790000000,"value":291.5,"open":290,"high":295.5,"low":281,"volume":73281},{"time":1776049200000,"value":284.5,"open":294.5,"high":294.5,"low":283,"volume":68309},{"time":1776135600000,"value":283,"open":285,"high":295,"low":280,"volume":90988},{"time":1776222000000,"value":285,"open":284,"high":292,"low":278.5,"volume":150756},{"time":1776308400000,"value":289,"open":287,"high":293,"low":282.5,"volume":76960},{"time":1776394800000,"value":286,"open":283.5,"high":296,"low":274.5,"volume":90800},{"time":1776654000000,"value":282,"open":285,"high":295,"low":279,"volume":91702},{"time":1776740400000,"value":278,"open":286.5,"high":286.5,"low":273,"volume":73212},{"time":1776826800000,"value":270,"open":278.5,"high":282.5,"low":270,"volume":149259},{"time":1776913200000,"value":279.5,"open":268.5,"high":286,"low":267.5,"volume":190440},{"time":1776999600000,"value":276,"open":287,"high":287,"low":271.5,"volume":39115},{"time":1777258800000,"value":276,"open":275,"high":280,"low":270,"volume":45371},{"time":1777345200000,"value":273,"open":270,"high":280,"low":270,"volume":21300},{"time":1777431600000,"value":278,"open":272,"high":280.5,"low":270,"volume":98787},{"time":1777518000000,"value":284,"open":275.5,"high":286,"low":270,"volume":129554},{"time":1777863600000,"value":280.5,"open":280,"high":284,"low":273.5,"volume":65539},{"time":1777950000000,"value":277,"open":278,"high":282.5,"low":273.5,"volume":61518},{"time":1778036400000,"value":284,"open":277,"high":290.5,"low":277,"volume":97997},{"time":1778122800000,"value":281,"open":281.5,"high":289.5,"low":277,"volume":83227},{"time":1778209200000,"value":275,"open":277,"high":285.5,"low":274,"volume":109321},{"time":1778468400000,"value":275.5,"open":271.5,"high":280.5,"low":271,"volume":114072},{"time":1778554800000,"value":272.5,"open":271,"high":281.5,"low":270,"volume":81204},{"time":1778641200000,"value":270.5,"open":270,"high":277,"low":265.5,"volume":31263},{"time":1778727600000,"value":270,"open":281.5,"high":285.5,"low":266,"volume":128424},{"time":1778814000000,"value":270,"open":275,"high":275,"low":270,"volume":122149},{"time":1779073200000,"value":270,"open":266,"high":275,"low":262,"volume":102724},{"time":1779159600000,"value":270,"open":279.5,"high":279.5,"low":269.5,"volume":115828},{"time":1779246000000,"value":269.5,"open":268,"high":274,"low":268,"volume":133355},{"time":1779332400000,"value":270.5,"open":267,"high":273.5,"low":262,"volume":146537},{"time":1779418800000,"value":270,"open":273,"high":275,"low":270,"volume":92148},{"time":1779764400000,"value":289.5,"open":265,"high":298,"low":257.5,"volume":237297},{"time":1779850800000,"value":327.5,"open":290,"high":337,"low":290,"volume":315044},{"time":1779937200000,"value":341,"open":330,"high":370,"low":325,"volume":499071},{"time":1780023600000,"value":330,"open":338,"high":342,"low":318,"volume":165925},{"time":1780282800000,"value":327.5,"open":330,"high":334.5,"low":318.5,"volume":161869},{"time":1780369200000,"value":317.5,"open":327.5,"high":345,"low":316,"volume":164212},{"time":1780455600000,"value":306,"open":320,"high":329,"low":304,"volume":107508},{"time":1780542000000,"value":307,"open":310,"high":324,"low":305,"volume":142201},{"time":1780628400000,"value":297,"open":310.5,"high":317,"low":291.5,"volume":68693},{"time":1780887600000,"value":296.5,"open":294.5,"high":300,"low":279,"volume":55737},{"time":1780974000000,"value":288.5,"open":300.5,"high":303,"low":286,"volume":139585},{"time":1781060400000,"value":280.5,"open":290.5,"high":294.5,"low":280,"volume":57776},{"time":1781146800000,"value":295.5,"open":282.5,"high":300,"low":279,"volume":215922},{"time":1781233200000,"value":290,"open":299.5,"high":300,"low":289,"volume":63457},{"time":1781578800000,"value":285.5,"open":285.5,"high":297,"low":275,"volume":40601},{"time":1781665200000,"value":287.5,"open":284.5,"high":299,"low":280,"volume":32556},{"time":1781751600000,"value":286,"open":293,"high":293,"low":284,"volume":58952},{"time":1781838000000,"value":290,"open":290,"high":295,"low":285.5,"volume":86657},{"time":1782097200000,"value":281.5,"open":294.5,"high":300,"low":272,"volume":27865},{"time":1782183600000,"value":283,"open":294,"high":297,"low":281,"volume":81623},{"time":1782270000000,"value":276,"open":282,"high":286.5,"low":269,"volume":128792},{"time":1782356400000,"value":271,"open":272.5,"high":279,"low":263,"volume":55107},{"time":1782442800000,"value":270.5,"open":272,"high":274.5,"low":261,"volume":48104},{"time":1782702000000,"value":274.5,"open":270,"high":280,"low":266,"volume":113853},{"time":1782788400000,"value":267,"open":280,"high":280,"low":265,"volume":155956},{"time":1782874800000,"value":266,"open":268,"high":272,"low":263.5,"volume":47860},{"time":1782961200000,"value":266.5,"open":269,"high":271.5,"low":265,"volume":62859},{"time":1783047600000,"value":269,"open":265,"high":276,"low":262,"volume":65505},{"time":1783306800000,"value":268.5,"open":267.5,"high":280,"low":267,"volume":36371},{"time":1783393200000,"value":266.5,"open":269.5,"high":280,"low":264,"volume":46114},{"time":1783479600000,"value":266.5,"open":267,"high":273,"low":265.5,"volume":43267},{"time":1783652400000,"value":268,"open":266.5,"high":273,"low":262.5,"volume":51100},{"time":1783911600000,"value":260,"open":264,"high":270,"low":258.5,"volume":111832},{"time":1783998000000,"value":257.5,"open":260.5,"high":265,"low":251,"volume":42627},{"time":1784084400000,"value":258.5,"open":258,"high":263.5,"low":258,"volume":29339},{"time":1784170800000,"value":261,"open":257.5,"high":263,"low":256,"volume":32141},{"time":1784257200000,"value":258.5,"open":257.5,"high":260.5,"low":253.5,"volume":32713},{"time":1784516400000,"value":258,"open":255.5,"high":264,"low":255.5,"volume":37583},{"time":1784602800000,"value":256,"open":264,"high":264,"low":252,"volume":92525},{"time":1784689200000,"value":274,"open":257,"high":290,"low":251.5,"volume":195687},{"time":1784775600000,"value":270.5,"open":276.5,"high":285,"low":267.5,"volume":60226},{"time":1784862000000,"value":263,"open":264,"high":276,"low":261.5,"volume":89671},{"time":1785121200000,"value":264.5,"open":263,"high":276.5,"low":261.5,"volume":76337},{"time":1785207600000,"value":256,"open":260.5,"high":268,"low":255.5,"volume":42299},{"time":1785294000000,"value":257.5,"open":257,"high":261,"low":250,"volume":38247},{"time":1785380400000,"value":255,"open":256,"high":262.5,"low":253.5,"volume":110713},{"time":1785466800000,"value":250.5,"open":260,"high":260,"low":250,"volume":39563},{"time":1785726000000,"value":254.5,"open":253,"high":255,"low":245,"volume":46332},{"time":1785812400000,"value":251.5,"open":256,"high":260.5,"low":250,"volume":98059},{"time":1785898800000,"value":247,"open":250.5,"high":257.5,"low":246,"volume":49040},{"time":1785985200000,"value":244,"open":250.5,"high":250.5,"low":242,"volume":71426},{"time":1786071600000,"value":244.5,"open":245,"high":249,"low":242,"volume":49441},{"time":1786330800000,"value":243,"open":246.5,"high":248.5,"low":239.5,"volume":25204},{"time":1786417200000,"value":230,"open":244.5,"high":248,"low":223,"volume":354522},{"time":1786503600000,"value":225,"open":230.5,"high":241,"low":223,"volume":303516},{"time":1786590000000,"value":213,"open":224.5,"high":228.5,"low":202.5,"volume":409890},{"time":1786676400000,"value":209,"open":216,"high":226.5,"low":206.5,"volume":263566},{"time":1787022000000,"value":203.5,"open":209,"high":216,"low":201,"volume":107456},{"time":1787108400000,"value":208.5,"open":200,"high":216,"low":195,"volume":184185},{"time":1787194800000,"value":203.5,"open":207.5,"high":215.5,"low":200,"volume":205027},{"time":1787281200000,"value":205,"open":205,"high":208,"low":201.5,"volume":79978},{"time":1787540400000,"value":206,"open":206,"high":212,"low":200,"volume":51065},{"time":1787626800000,"value":203,"open":207,"high":210,"low":201.5,"volume":95243},{"time":1787713200000,"value":201,"open":203,"high":206,"low":198,"volume":144375},{"time":1787799600000,"value":198.5,"open":198,"high":205,"low":191,"volume":125528},{"time":1787886000000,"value":199,"open":200,"high":202.5,"low":195,"volume":114458},{"time":1788145200000,"value":194.5,"open":200,"high":203,"low":192.5,"volume":146608},{"time":1788231600000,"value":210,"open":190,"high":213,"low":190,"volume":228531},{"time":1788318000000,"value":209,"open":214,"high":215,"low":198,"volume":204605},{"time":1788404400000,"value":211,"open":210,"high":225,"low":208,"volume":345149},{"time":1788490800000,"value":206.5,"open":213,"high":216,"low":204,"volume":85378},{"time":1788750000000,"value":202.5,"open":207,"high":207,"low":200,"volume":41722},{"time":1788836400000,"value":203,"open":202.5,"high":205,"low":195.5,"volume":356834},{"time":1788922800000,"value":206,"open":207.5,"high":208,"low":193,"volume":84343},{"time":1789009200000,"value":200.5,"open":201.5,"high":204.5,"low":198,"volume":147169},{"time":1789095600000,"value":199,"open":198.5,"high":208,"low":196,"volume":141864},{"time":1789354800000,"value":198.5,"open":200,"high":200,"low":193,"volume":58020},{"time":1789441200000,"value":195,"open":197.5,"high":198.5,"low":194,"volume":55107},{"time":1789527600000,"value":193.5,"open":195,"high":196.5,"low":192,"volume":49156},{"time":1789614000000,"value":196,"open":193,"high":198,"low":193,"volume":54745},{"time":1789700400000,"value":193.5,"open":196,"high":196,"low":190,"volume":70144},{"time":1789959600000,"value":193,"open":195,"high":195,"low":187.5,"volume":45824},{"time":1790046000000,"value":193.5,"open":193,"high":195.5,"low":191,"volume":74846},{"time":1790132400000,"value":189.5,"open":196,"high":196,"low":187,"volume":48699},{"time":1790218800000,"value":189.5,"open":190,"high":194.5,"low":183,"volume":53661},{"time":1790305200000,"value":186.5,"open":186.5,"high":193,"low":186.5,"volume":38000},{"time":1790564400000,"value":180,"open":190.5,"high":190.5,"low":171,"volume":138388},{"time":1790650800000,"value":173.5,"open":182,"high":184,"low":172.5,"volume":67193},{"time":1790737200000,"value":173,"open":176.5,"high":182,"low":171,"volume":70608},{"time":1790823600000,"value":171,"open":173,"high":179,"low":170,"volume":126742},{"time":1790910000000,"value":172.5,"open":175,"high":180,"low":170,"volume":105066}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":180,"low":170,"open":175,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CELU-daily.json","registryStatus":"latest"}