{"ticker":"CEPU","name":"Central Puerto","sector":"Energía","description":"Central Puerto genera electricidad en Argentina. Su memoria de 2025 también describe activos forestales y participaciones minoritarias en proyectos mineros.","domain":null,"logo":"/assets/logos/CEPU.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1893,"previousClose":1913,"change":-1.0454783063251427,"changeAmount":-20,"volume":613614,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1019.364,"open":990.12,"high":1027.72,"low":973.409,"volume":986287,"native":{"c":"1019.364","o":"990.12","h":"1027.72","l":"973.409","v":"986287"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CEPU-daily.json","sha256":"6ae297c8b1337e17d09f638cbfd1b7b7a50368d22e748820961afe3ea33c78cc","position":0}},{"time":1727838000000,"value":1015.186,"open":1027.72,"high":1036.075,"low":1002.653,"volume":1229344,"native":{"c":"1015.186","o":"1027.72","h":"1036.075","l":"1002.653","v":"1229344"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CEPU-daily.json","sha256":"a2ebdde4219c18798d9ff17f54081ecfdeed0e09a305ae91a5b1e6bb35603e85","position":0}},{"time":1727924400000,"value":1052.786,"open":1019.364,"high":1056.964,"low":1019.364,"volume":1054354},{"time":1728010800000,"value":1019.364,"open":1040.253,"high":1048.608,"low":1019.364,"volume":1097917},{"time":1728270000000,"value":994.298,"open":1019.364,"high":1019.364,"low":981.765,"volume":1013202},{"time":1728356400000,"value":1002.653,"open":990.12,"high":1015.186,"low":981.765,"volume":1030705},{"time":1728442800000,"value":1040.253,"open":998.476,"high":1044.431,"low":981.765,"volume":1494630},{"time":1728529200000,"value":1031.897,"open":1040.253,"high":1052.786,"low":1023.542,"volume":821261},{"time":1728874800000,"value":1027.72,"open":1036.075,"high":1044.431,"low":1015.186,"volume":670728},{"time":1728961200000,"value":1044.431,"open":1019.364,"high":1052.786,"low":1006.831,"volume":1271140},{"time":1729047600000,"value":998.476,"open":1044.431,"high":1056.964,"low":998.476,"volume":1145141},{"time":1729134000000,"value":998.476,"open":1015.186,"high":1031.897,"low":990.12,"volume":1589305},{"time":1729220400000,"value":1027.72,"open":1002.653,"high":1031.897,"low":1002.653,"volume":652181},{"time":1729479600000,"value":1044.431,"open":1011.009,"high":1044.431,"low":1011.009,"volume":619475},{"time":1729566000000,"value":1056.964,"open":1052.786,"high":1056.964,"low":1036.075,"volume":810625},{"time":1729652400000,"value":1040.253,"open":1044.431,"high":1056.964,"low":1019.364,"volume":724587},{"time":1729738800000,"value":1073.675,"open":1036.075,"high":1073.675,"low":1036.075,"volume":745773},{"time":1729825200000,"value":1090.385,"open":1073.675,"high":1098.741,"low":1065.319,"volume":1131784},{"time":1730084400000,"value":1077.852,"open":1098.741,"high":1119.63,"low":1073.675,"volume":1005914},{"time":1730170800000,"value":1086.208,"open":1098.741,"high":1123.807,"low":1073.675,"volume":2244415},{"time":1730257200000,"value":1090.385,"open":1098.741,"high":1111.274,"low":1082.03,"volume":1381654},{"time":1730343600000,"value":1090.385,"open":1094.563,"high":1102.919,"low":1073.675,"volume":1077721},{"time":1730430000000,"value":1102.919,"open":1102.919,"high":1140.518,"low":1086.208,"volume":1826272},{"time":1730689200000,"value":1132.163,"open":1107.096,"high":1136.34,"low":1082.03,"volume":1791211},{"time":1730775600000,"value":1161.407,"open":1144.696,"high":1169.762,"low":1119.63,"volume":1520533},{"time":1730862000000,"value":1144.696,"open":1173.94,"high":1211.539,"low":1136.34,"volume":1621100},{"time":1730948400000,"value":1173.94,"open":1144.696,"high":1182.295,"low":1144.696,"volume":1343570},{"time":1731034800000,"value":1123.807,"open":1203.184,"high":1211.539,"low":1098.741,"volume":2064776},{"time":1731294000000,"value":1140.518,"open":1127.985,"high":1144.696,"low":1082.03,"volume":1379619},{"time":1731466800000,"value":1270.028,"open":1194.829,"high":1303.449,"low":1194.829,"volume":4493389},{"time":1731553200000,"value":1338.2,"open":1308.177,"high":1346.778,"low":1273.864,"volume":2517468},{"time":1731639600000,"value":1273.864,"open":1351.068,"high":1363.935,"low":1265.286,"volume":2806180},{"time":1731985200000,"value":1321.044,"open":1325.333,"high":1385.38,"low":1295.309,"volume":3297231},{"time":1732071600000,"value":1325.333,"open":1363.935,"high":1363.935,"low":1295.309,"volume":1707395},{"time":1732158000000,"value":1316.755,"open":1329.622,"high":1351.068,"low":1295.309,"volume":2165815},{"time":1732244400000,"value":1338.2,"open":1316.755,"high":1363.935,"low":1295.309,"volume":1888299},{"time":1732503600000,"value":1346.778,"open":1338.2,"high":1372.513,"low":1303.887,"volume":1818774},{"time":1732590000000,"value":1325.333,"open":1351.068,"high":1351.068,"low":1312.466,"volume":1954610},{"time":1732676400000,"value":1286.731,"open":1329.622,"high":1346.778,"low":1265.286,"volume":2253847},{"time":1732762800000,"value":1299.598,"open":1278.153,"high":1303.887,"low":1273.864,"volume":974403},{"time":1732849200000,"value":1299.598,"open":1299.598,"high":1308.177,"low":1243.84,"volume":1420566},{"time":1733108400000,"value":1342.489,"open":1303.887,"high":1351.068,"low":1278.153,"volume":1960569},{"time":1733194800000,"value":1359.646,"open":1346.778,"high":1372.513,"low":1321.044,"volume":2153680},{"time":1733281200000,"value":1308.177,"open":1359.646,"high":1372.513,"low":1295.309,"volume":2438312},{"time":1733367600000,"value":1312.466,"open":1316.755,"high":1351.068,"low":1303.887,"volume":1243689},{"time":1733454000000,"value":1308.177,"open":1321.044,"high":1355.357,"low":1265.286,"volume":2249190},{"time":1733713200000,"value":1329.622,"open":1299.598,"high":1355.357,"low":1286.731,"volume":1085407},{"time":1733799600000,"value":1312.466,"open":1355.357,"high":1355.357,"low":1299.598,"volume":1057719},{"time":1733886000000,"value":1368.224,"open":1338.2,"high":1372.513,"low":1299.598,"volume":861420},{"time":1733972400000,"value":1372.513,"open":1363.935,"high":1415.404,"low":1351.068,"volume":2201316},{"time":1734058800000,"value":1436.85,"open":1372.513,"high":1441.139,"low":1368.224,"volume":1789501},{"time":1734318000000,"value":1492.608,"open":1449.717,"high":1544.077,"low":1441.139,"volume":2367236},{"time":1734404400000,"value":1488.319,"open":1531.21,"high":1539.788,"low":1466.873,"volume":1697920},{"time":1734490800000,"value":1415.404,"open":1488.319,"high":1539.788,"low":1389.67,"volume":2261344},{"time":1734577200000,"value":1346.778,"open":1415.404,"high":1449.717,"low":1342.489,"volume":2076873},{"time":1734663600000,"value":1381.091,"open":1338.2,"high":1402.537,"low":1291.02,"volume":1549228},{"time":1734922800000,"value":1415.404,"open":1402.537,"high":1432.561,"low":1338.2,"volume":1039467},{"time":1735009200000,"value":1449.717,"open":1419.693,"high":1454.006,"low":1385.38,"volume":233047},{"time":1735182000000,"value":1475.452,"open":1449.717,"high":1488.319,"low":1432.561,"volume":1026444},{"time":1735268400000,"value":1475.452,"open":1492.608,"high":1518.343,"low":1432.561,"volume":1389405},{"time":1735527600000,"value":1518.343,"open":1479.741,"high":1526.921,"low":1415.404,"volume":1398882},{"time":1735786800000,"value":1561.234,"open":1514.054,"high":1586.968,"low":1484.03,"volume":2015493},{"time":1735873200000,"value":1625.57,"open":1591.257,"high":1629.859,"low":1544.077,"volume":2088444},{"time":1736132400000,"value":1629.859,"open":1629.859,"high":1677.039,"low":1552.655,"volume":1530956},{"time":1736218800000,"value":1647.016,"open":1629.859,"high":1664.172,"low":1591.257,"volume":1955478},{"time":1736305200000,"value":1608.414,"open":1647.016,"high":1647.016,"low":1544.077,"volume":4201595},{"time":1736391600000,"value":1604.125,"open":1604.125,"high":1629.859,"low":1574.101,"volume":1187015},{"time":1736478000000,"value":1556.945,"open":1625.57,"high":1625.57,"low":1492.608,"volume":2339117},{"time":1736737200000,"value":1471.162,"open":1561.234,"high":1569.812,"low":1462.584,"volume":1670468},{"time":1736823600000,"value":1514.054,"open":1484.03,"high":1531.21,"low":1462.584,"volume":2001618},{"time":1736910000000,"value":1475.452,"open":1522.632,"high":1552.655,"low":1466.873,"volume":1742105},{"time":1736996400000,"value":1393.959,"open":1479.741,"high":1484.03,"low":1376.802,"volume":2230555},{"time":1737082800000,"value":1312.466,"open":1406.826,"high":1419.693,"low":1316.755,"volume":1725846},{"time":1737342000000,"value":1321.044,"open":1312.466,"high":1338.2,"low":1308.177,"volume":1072739},{"time":1737428400000,"value":1436.85,"open":1329.622,"high":1441.139,"low":1321.044,"volume":2926070},{"time":1737514800000,"value":1488.319,"open":1445.428,"high":1501.186,"low":1423.982,"volume":1541678},{"time":1737601200000,"value":1432.561,"open":1488.319,"high":1488.319,"low":1423.982,"volume":836426},{"time":1737687600000,"value":1389.67,"open":1436.85,"high":1454.006,"low":1346.778,"volume":1155086},{"time":1737946800000,"value":1329.622,"open":1368.224,"high":1368.224,"low":1308.177,"volume":1216984},{"time":1738033200000,"value":1338.2,"open":1355.357,"high":1368.224,"low":1278.153,"volume":2255622},{"time":1738119600000,"value":1423.982,"open":1346.778,"high":1432.561,"low":1329.622,"volume":796784},{"time":1738206000000,"value":1475.452,"open":1432.561,"high":1492.608,"low":1428.271,"volume":929984},{"time":1738292400000,"value":1471.162,"open":1475.452,"high":1492.608,"low":1454.006,"volume":535906},{"time":1738551600000,"value":1441.139,"open":1449.717,"high":1471.162,"low":1372.513,"volume":1010505},{"time":1738638000000,"value":1488.319,"open":1454.006,"high":1496.897,"low":1445.428,"volume":529581},{"time":1738724400000,"value":1458.295,"open":1488.319,"high":1501.186,"low":1445.428,"volume":1152474},{"time":1738810800000,"value":1441.139,"open":1458.295,"high":1484.03,"low":1428.271,"volume":641211},{"time":1738897200000,"value":1389.67,"open":1458.295,"high":1475.452,"low":1363.935,"volume":1126371},{"time":1739156400000,"value":1368.224,"open":1393.959,"high":1419.693,"low":1359.646,"volume":761308},{"time":1739242800000,"value":1295.309,"open":1372.513,"high":1402.537,"low":1286.731,"volume":1401951},{"time":1739329200000,"value":1325.333,"open":1295.309,"high":1372.513,"low":1248.129,"volume":1286784},{"time":1739415600000,"value":1355.357,"open":1333.911,"high":1363.935,"low":1312.466,"volume":787114},{"time":1739502000000,"value":1389.67,"open":1363.935,"high":1398.248,"low":1351.068,"volume":424757},{"time":1739761200000,"value":1286.731,"open":1329.622,"high":1363.935,"low":1243.84,"volume":1746871},{"time":1739847600000,"value":1393.959,"open":1291.02,"high":1398.248,"low":1291.02,"volume":1853324},{"time":1739934000000,"value":1381.091,"open":1398.248,"high":1406.826,"low":1363.935,"volume":824229},{"time":1740020400000,"value":1372.513,"open":1385.38,"high":1393.959,"low":1351.068,"volume":682456},{"time":1740366000000,"value":1351.068,"open":1372.513,"high":1372.513,"low":1325.333,"volume":395591},{"time":1740452400000,"value":1282.442,"open":1325.333,"high":1363.935,"low":1273.864,"volume":1283923},{"time":1740538800000,"value":1256.707,"open":1282.442,"high":1303.887,"low":1248.129,"volume":623146},{"time":1740625200000,"value":1226.684,"open":1248.129,"high":1286.731,"low":1200.949,"volume":1764360},{"time":1740711600000,"value":1209.527,"open":1218.105,"high":1260.996,"low":1183.793,"volume":1240535},{"time":1741143600000,"value":1286.731,"open":1239.551,"high":1299.598,"low":1222.394,"volume":848411},{"time":1741230000000,"value":1286.731,"open":1303.887,"high":1303.887,"low":1256.707,"volume":686243},{"time":1741316400000,"value":1282.442,"open":1308.177,"high":1308.177,"low":1230.973,"volume":715757},{"time":1741575600000,"value":1218.105,"open":1265.286,"high":1265.286,"low":1192.371,"volume":777475},{"time":1741662000000,"value":1226.684,"open":1226.684,"high":1269.575,"low":1183.793,"volume":963048},{"time":1741748400000,"value":1312.466,"open":1230.973,"high":1346.778,"low":1226.684,"volume":1200331},{"time":1741834800000,"value":1273.864,"open":1312.466,"high":1312.466,"low":1256.707,"volume":627457},{"time":1741921200000,"value":1316.755,"open":1295.309,"high":1329.622,"low":1260.996,"volume":741121},{"time":1742180400000,"value":1316.755,"open":1321.044,"high":1351.068,"low":1308.177,"volume":645386},{"time":1742266800000,"value":1295.309,"open":1299.598,"high":1329.622,"low":1278.153,"volume":694179},{"time":1742353200000,"value":1342.489,"open":1299.598,"high":1359.646,"low":1299.598,"volume":1201618},{"time":1742439600000,"value":1359.646,"open":1346.778,"high":1372.513,"low":1338.2,"volume":623565},{"time":1742526000000,"value":1393.959,"open":1389.67,"high":1402.537,"low":1329.622,"volume":461397},{"time":1742871600000,"value":1385.38,"open":1393.959,"high":1406.826,"low":1363.935,"volume":1713675},{"time":1742958000000,"value":1351.068,"open":1385.38,"high":1393.959,"low":1333.911,"volume":676963},{"time":1743044400000,"value":1325.333,"open":1389.67,"high":1398.248,"low":1312.466,"volume":676117},{"time":1743130800000,"value":1295.309,"open":1321.044,"high":1321.044,"low":1282.442,"volume":514688},{"time":1743390000000,"value":1248.129,"open":1269.575,"high":1291.02,"low":1235.262,"volume":1320210},{"time":1743476400000,"value":1273.864,"open":1260.996,"high":1308.177,"low":1239.551,"volume":778011},{"time":1743649200000,"value":1252.418,"open":1243.84,"high":1278.153,"low":1218.105,"volume":431824},{"time":1743735600000,"value":1149.48,"open":1192.371,"high":1192.371,"low":1102.3,"volume":1707488},{"time":1743994800000,"value":1110.878,"open":1093.721,"high":1179.503,"low":1089.432,"volume":1560528},{"time":1744081200000,"value":1076.565,"open":1145.191,"high":1179.503,"low":1055.119,"volume":1465358},{"time":1744167600000,"value":1175.214,"open":1089.432,"high":1243.84,"low":1020.807,"volume":1965857},{"time":1744254000000,"value":1166.636,"open":1132.323,"high":1192.371,"low":1110.878,"volume":1265249},{"time":1744340400000,"value":1235.262,"open":1218.105,"high":1278.153,"low":1170.925,"volume":975243},{"time":1744599600000,"value":1226.684,"open":1321.044,"high":1333.911,"low":1200.949,"volume":2544434},{"time":1744686000000,"value":1200.949,"open":1252.418,"high":1252.418,"low":1175.214,"volume":621117},{"time":1744772400000,"value":1132.323,"open":1192.371,"high":1209.527,"low":1123.745,"volume":414825},{"time":1745204400000,"value":1063.698,"open":1115.167,"high":1115.167,"low":1033.674,"volume":641191},{"time":1745290800000,"value":1119.456,"open":1080.854,"high":1132.323,"low":1072.276,"volume":792112},{"time":1745377200000,"value":1162.347,"open":1132.323,"high":1183.793,"low":1132.323,"volume":2151672},{"time":1745463600000,"value":1140.902,"open":1153.769,"high":1209.527,"low":1123.745,"volume":971747},{"time":1745550000000,"value":1132.323,"open":1149.48,"high":1158.058,"low":1119.456,"volume":821745},{"time":1745809200000,"value":1102.3,"open":1140.902,"high":1140.902,"low":1085.143,"volume":707485},{"time":1745895600000,"value":1115.167,"open":1106.589,"high":1140.902,"low":1102.3,"volume":787747},{"time":1745982000000,"value":1080.854,"open":1106.589,"high":1119.456,"low":1072.276,"volume":839673},{"time":1746414000000,"value":1072.276,"open":1072.276,"high":1106.589,"low":1046.541,"volume":770171},{"time":1746500400000,"value":1106.589,"open":1072.276,"high":1115.167,"low":1063.698,"volume":803690},{"time":1746586800000,"value":1085.143,"open":1106.589,"high":1110.878,"low":1055.119,"volume":1224007},{"time":1746673200000,"value":1085.143,"open":1085.143,"high":1106.589,"low":1063.698,"volume":712795},{"time":1746759600000,"value":1175.214,"open":1093.721,"high":1192.371,"low":1089.432,"volume":2294505},{"time":1747018800000,"value":1222.394,"open":1200.949,"high":1239.551,"low":1162.347,"volume":1969409},{"time":1747105200000,"value":1260.996,"open":1226.684,"high":1282.442,"low":1218.105,"volume":1245628},{"time":1747191600000,"value":1299.598,"open":1286.731,"high":1346.778,"low":1218.105,"volume":2933746},{"time":1747278000000,"value":1325.333,"open":1282.442,"high":1363.935,"low":1269.575,"volume":2176423},{"time":1747364400000,"value":1321.044,"open":1295.309,"high":1325.333,"low":1282.442,"volume":820451},{"time":1747623600000,"value":1355.357,"open":1329.622,"high":1385.38,"low":1316.755,"volume":1008028},{"time":1747710000000,"value":1398.248,"open":1351.068,"high":1406.826,"low":1321.044,"volume":2497034},{"time":1747796400000,"value":1342.489,"open":1398.248,"high":1419.693,"low":1338.2,"volume":1967064},{"time":1747882800000,"value":1368.224,"open":1342.489,"high":1372.513,"low":1303.887,"volume":2398275},{"time":1747969200000,"value":1359.646,"open":1351.068,"high":1363.935,"low":1321.044,"volume":3639334},{"time":1748228400000,"value":1385.38,"open":1363.935,"high":1406.826,"low":1363.935,"volume":757599},{"time":1748314800000,"value":1381.091,"open":1385.38,"high":1385.38,"low":1359.646,"volume":1902085},{"time":1748401200000,"value":1359.646,"open":1363.935,"high":1376.802,"low":1321.044,"volume":1276338},{"time":1748487600000,"value":1389.67,"open":1363.935,"high":1393.959,"low":1355.357,"volume":1345257},{"time":1748574000000,"value":1342.489,"open":1381.091,"high":1389.67,"low":1338.2,"volume":1001808},{"time":1748833200000,"value":1286.731,"open":1346.778,"high":1346.778,"low":1282.442,"volume":676472},{"time":1748919600000,"value":1291.02,"open":1273.864,"high":1312.466,"low":1273.864,"volume":786350},{"time":1749006000000,"value":1230.973,"open":1291.02,"high":1295.309,"low":1226.684,"volume":1680062},{"time":1749092400000,"value":1260.996,"open":1226.684,"high":1269.575,"low":1222.394,"volume":1326755},{"time":1749178800000,"value":1278.153,"open":1273.864,"high":1299.598,"low":1239.551,"volume":747324},{"time":1749438000000,"value":1248.129,"open":1273.864,"high":1291.02,"low":1239.551,"volume":1107743},{"time":1749524400000,"value":1295.309,"open":1252.418,"high":1312.466,"low":1252.418,"volume":1076319},{"time":1749697200000,"value":1282.442,"open":1291.02,"high":1312.466,"low":1260.996,"volume":1163905},{"time":1749783600000,"value":1256.707,"open":1286.731,"high":1299.598,"low":1230.973,"volume":1052322},{"time":1750129200000,"value":1209.527,"open":1243.84,"high":1243.84,"low":1192.371,"volume":932295},{"time":1750215600000,"value":1226.684,"open":1200.949,"high":1248.129,"low":1200.949,"volume":1611092},{"time":1750302000000,"value":1235.262,"open":1226.684,"high":1273.864,"low":1205.238,"volume":281953},{"time":1750647600000,"value":1166.636,"open":1205.238,"high":1205.238,"low":1153.769,"volume":1254300},{"time":1750734000000,"value":1226.684,"open":1179.503,"high":1252.418,"low":1179.503,"volume":1270862},{"time":1750820400000,"value":1188.082,"open":1226.684,"high":1226.684,"low":1179.503,"volume":669256},{"time":1750906800000,"value":1209.527,"open":1196.66,"high":1230.973,"low":1196.66,"volume":952040},{"time":1750993200000,"value":1222.394,"open":1209.527,"high":1230.973,"low":1200.949,"volume":665145},{"time":1751252400000,"value":1209.527,"open":1209.527,"high":1243.84,"low":1183.793,"volume":1448003},{"time":1751338800000,"value":1248.129,"open":1213.816,"high":1256.707,"low":1192.371,"volume":1812582},{"time":1751425200000,"value":1252.418,"open":1252.418,"high":1286.731,"low":1239.551,"volume":469279},{"time":1751511600000,"value":1239.551,"open":1252.418,"high":1278.153,"low":1213.816,"volume":729628},{"time":1751598000000,"value":1222.394,"open":1235.262,"high":1252.418,"low":1209.527,"volume":419071},{"time":1751857200000,"value":1235.262,"open":1226.684,"high":1243.84,"low":1218.105,"volume":1091246},{"time":1751943600000,"value":1278.153,"open":1243.84,"high":1282.442,"low":1222.394,"volume":919290},{"time":1752202800000,"value":1196.66,"open":1248.129,"high":1248.129,"low":1192.371,"volume":1162315},{"time":1752462000000,"value":1235.262,"open":1196.66,"high":1243.84,"low":1183.793,"volume":380259},{"time":1752548400000,"value":1243.84,"open":1230.973,"high":1252.418,"low":1218.105,"volume":466989},{"time":1752634800000,"value":1230.973,"open":1239.551,"high":1239.551,"low":1213.816,"volume":400696},{"time":1752721200000,"value":1256.707,"open":1218.105,"high":1260.996,"low":1218.105,"volume":942668},{"time":1752807600000,"value":1265.286,"open":1260.996,"high":1295.309,"low":1252.418,"volume":423359},{"time":1753066800000,"value":1252.418,"open":1265.286,"high":1278.153,"low":1239.551,"volume":1566395},{"time":1753153200000,"value":1239.551,"open":1248.129,"high":1282.442,"low":1230.973,"volume":944581},{"time":1753239600000,"value":1286.731,"open":1235.262,"high":1291.02,"low":1235.262,"volume":1251252},{"time":1753326000000,"value":1303.887,"open":1273.864,"high":1316.755,"low":1260.996,"volume":872291},{"time":1753412400000,"value":1342.489,"open":1312.466,"high":1351.068,"low":1312.466,"volume":1031023},{"time":1753671600000,"value":1359.646,"open":1351.068,"high":1368.224,"low":1329.622,"volume":650007},{"time":1753758000000,"value":1415.404,"open":1363.935,"high":1419.693,"low":1342.489,"volume":1488939},{"time":1753844400000,"value":1402.537,"open":1432.561,"high":1441.139,"low":1389.67,"volume":1096177},{"time":1753930800000,"value":1415.404,"open":1402.537,"high":1436.85,"low":1393.959,"volume":1135186},{"time":1754017200000,"value":1415.404,"open":1419.693,"high":1441.139,"low":1385.38,"volume":615927},{"time":1754276400000,"value":1389.67,"open":1415.404,"high":1432.561,"low":1385.38,"volume":1072583},{"time":1754362800000,"value":1411.115,"open":1393.959,"high":1423.982,"low":1381.091,"volume":1125245},{"time":1754449200000,"value":1479.741,"open":1415.404,"high":1509.764,"low":1368.224,"volume":1889421},{"time":1754535600000,"value":1475.452,"open":1466.873,"high":1514.054,"low":1398.248,"volume":1105401},{"time":1754622000000,"value":1436.85,"open":1466.873,"high":1492.608,"low":1432.561,"volume":795486},{"time":1754881200000,"value":1454.006,"open":1462.584,"high":1471.162,"low":1423.982,"volume":911237},{"time":1754967600000,"value":1436.85,"open":1462.584,"high":1514.054,"low":1423.982,"volume":1149231},{"time":1755054000000,"value":1398.248,"open":1436.85,"high":1466.873,"low":1393.959,"volume":714020},{"time":1755140400000,"value":1333.911,"open":1398.248,"high":1398.248,"low":1321.044,"volume":1073367},{"time":1755486000000,"value":1303.887,"open":1333.911,"high":1351.068,"low":1286.731,"volume":1171875},{"time":1755572400000,"value":1230.973,"open":1303.887,"high":1303.887,"low":1218.105,"volume":1558549},{"time":1755658800000,"value":1230.973,"open":1235.262,"high":1260.996,"low":1218.105,"volume":2151239},{"time":1755745200000,"value":1256.707,"open":1243.84,"high":1278.153,"low":1222.394,"volume":718299},{"time":1755831600000,"value":1252.418,"open":1269.575,"high":1295.309,"low":1248.129,"volume":1468790},{"time":1756090800000,"value":1196.66,"open":1252.418,"high":1260.996,"low":1179.503,"volume":1278756},{"time":1756177200000,"value":1239.551,"open":1192.371,"high":1248.129,"low":1183.793,"volume":1176557},{"time":1756263600000,"value":1200.949,"open":1230.973,"high":1230.973,"low":1192.371,"volume":1043265},{"time":1756350000000,"value":1252.418,"open":1179.503,"high":1286.731,"low":1179.503,"volume":1009610},{"time":1756436400000,"value":1239.551,"open":1252.418,"high":1278.153,"low":1213.816,"volume":1219802},{"time":1756695600000,"value":1200.949,"open":1235.262,"high":1239.551,"low":1140.902,"volume":726408},{"time":1756782000000,"value":1209.527,"open":1222.394,"high":1239.551,"low":1166.636,"volume":2576634},{"time":1756868400000,"value":1183.793,"open":1235.262,"high":1235.262,"low":1175.214,"volume":1757073},{"time":1756954800000,"value":1213.816,"open":1183.793,"high":1226.684,"low":1179.503,"volume":678802},{"time":1757041200000,"value":1196.66,"open":1218.105,"high":1243.84,"low":1183.793,"volume":900493},{"time":1757300400000,"value":1082.57,"open":1072.276,"high":1132.323,"low":1041.394,"volume":2321681},{"time":1757386800000,"value":1055.119,"open":1082.57,"high":1106.589,"low":1044.826,"volume":1575612},{"time":1757473200000,"value":1110.878,"open":1050.83,"high":1122.029,"low":1050.83,"volume":1387464},{"time":1757559600000,"value":1123.745,"open":1115.167,"high":1134.897,"low":1098.01,"volume":1328431},{"time":1757646000000,"value":1080.854,"open":1115.167,"high":1132.323,"low":1057.693,"volume":793865},{"time":1757905200000,"value":1065.413,"open":1082.57,"high":1115.167,"low":1008.797,"volume":1158003},{"time":1757991600000,"value":1091.148,"open":1089.432,"high":1125.461,"low":1074.849,"volume":1269493},{"time":1758078000000,"value":1073.134,"open":1115.167,"high":1120.314,"low":1068.845,"volume":620143},{"time":1758164400000,"value":1032.816,"open":1071.418,"high":1071.418,"low":1003.65,"volume":2390851},{"time":1758250800000,"value":1031.958,"open":1037.105,"high":1046.541,"low":989.925,"volume":1672224},{"time":1758510000000,"value":1074.849,"open":1073.134,"high":1103.157,"low":1012.228,"volume":1257149},{"time":1758596400000,"value":1098.868,"open":1083.428,"high":1110.878,"low":1037.963,"volume":1977534},{"time":1758682800000,"value":1176.072,"open":1123.745,"high":1199.233,"low":1072.276,"volume":2834446},{"time":1758769200000,"value":1128.892,"open":1157.2,"high":1173.499,"low":1115.167,"volume":529916},{"time":1758855600000,"value":1181.058,"open":1160.631,"high":1205.2,"low":1132.776,"volume":1354481},{"time":1759114800000,"value":1154.132,"open":1160.631,"high":1193.129,"low":1146.704,"volume":960405},{"time":1759201200000,"value":1147.632,"open":1161.56,"high":1167.131,"low":1103.993,"volume":956839},{"time":1759287600000,"value":1133.705,"open":1145.775,"high":1207.057,"low":1132.776,"volume":1131139},{"time":1759374000000,"value":1157.846,"open":1151.346,"high":1168.059,"low":1100.279,"volume":1141795},{"time":1759460400000,"value":1127.205,"open":1188.487,"high":1188.487,"low":1114.206,"volume":813066},{"time":1759719600000,"value":1106.778,"open":1136.49,"high":1142.061,"low":1095.636,"volume":1257299},{"time":1759806000000,"value":1114.206,"open":1101.207,"high":1129.062,"low":1092.851,"volume":1085499},{"time":1759892400000,"value":1142.99,"open":1108.635,"high":1145.775,"low":1101.207,"volume":996430},{"time":1759978800000,"value":1220.056,"open":1150.418,"high":1250.696,"low":1150.418,"volume":1818988},{"time":1760324400000,"value":1266.481,"open":1223.77,"high":1272.052,"low":1133.705,"volume":2785753},{"time":1760410800000,"value":1233.983,"open":1299.907,"high":1336.119,"low":1208.914,"volume":2404387},{"time":1760497200000,"value":1342.618,"open":1276.695,"high":1391.829,"low":1252.553,"volume":3407612},{"time":1760583600000,"value":1346.332,"open":1346.332,"high":1368.617,"low":1304.55,"volume":1036704},{"time":1760670000000,"value":1375.116,"open":1299.907,"high":1395.543,"low":1299.907,"volume":883199},{"time":1760929200000,"value":1362.117,"open":1378.83,"high":1401.114,"low":1346.332,"volume":1370419},{"time":1761015600000,"value":1328.691,"open":1364.903,"high":1385.33,"low":1320.334,"volume":1616477},{"time":1761102000000,"value":1335.19,"open":1339.833,"high":1364.903,"low":1290.622,"volume":1392602},{"time":1761188400000,"value":1385.33,"open":1297.122,"high":1480.966,"low":1297.122,"volume":3015372},{"time":1761274800000,"value":1391.829,"open":1374.188,"high":1439.183,"low":1374.188,"volume":1596922},{"time":1761534000000,"value":1788.301,"open":1597.029,"high":1801.3,"low":1532.033,"volume":4481718},{"time":1761620400000,"value":1879.294,"open":1810.585,"high":1931.291,"low":1719.591,"volume":2981566},{"time":1761706800000,"value":1986.072,"open":1899.721,"high":2038.069,"low":1899.721,"volume":3402633},{"time":1761793200000,"value":1986.072,"open":1994.429,"high":1996.286,"low":1903.435,"volume":2565660},{"time":1761879600000,"value":2176.416,"open":1996.286,"high":2223.77,"low":1996.286,"volume":3467631},{"time":1762138800000,"value":2265.552,"open":2195.915,"high":2337.512,"low":2091.922,"volume":3437761},{"time":1762225200000,"value":2254.41,"open":2274.838,"high":2284.123,"low":2177.344,"volume":1959098},{"time":1762311600000,"value":2154.132,"open":2256.267,"high":2301.764,"low":2134.633,"volume":2236396},{"time":1762398000000,"value":2058.496,"open":2153.203,"high":2191.272,"low":2033.426,"volume":631009},{"time":1762484400000,"value":1982.358,"open":2061.281,"high":2061.281,"low":1922.934,"volume":2694524},{"time":1762743600000,"value":2072.423,"open":1982.358,"high":2135.562,"low":1973.073,"volume":1601764},{"time":1762830000000,"value":2045.497,"open":2052.925,"high":2126.277,"low":2025.998,"volume":1395214},{"time":1762916400000,"value":2047.354,"open":2045.497,"high":2084.494,"low":1968.431,"volume":1071930},{"time":1763002800000,"value":2033.426,"open":2070.566,"high":2112.349,"low":1973.073,"volume":878497},{"time":1763089200000,"value":2098.422,"open":2038.069,"high":2135.562,"low":1968.431,"volume":853274},{"time":1763348400000,"value":2058.496,"open":2103.064,"high":2171.773,"low":2042.711,"volume":1471403},{"time":1763434800000,"value":2046.425,"open":2033.426,"high":2078.923,"low":2000.929,"volume":1063772},{"time":1763521200000,"value":1998.143,"open":2061.281,"high":2077.994,"low":1995.357,"volume":1181778},{"time":1763607600000,"value":2013.928,"open":2089.136,"high":2098.422,"low":1961.003,"volume":1732252},{"time":1763694000000,"value":1954.503,"open":2022.284,"high":2027.855,"low":1903.435,"volume":196054},{"time":1764039600000,"value":2026.927,"open":1976.787,"high":2031.569,"low":1925.72,"volume":1130007},{"time":1764126000000,"value":2127.205,"open":2028.784,"high":2148.561,"low":2028.784,"volume":2518015},{"time":1764212400000,"value":2182.916,"open":2135.562,"high":2217.27,"low":2135.562,"volume":796563},{"time":1764298800000,"value":2259.981,"open":2200.557,"high":2265.552,"low":2103.993,"volume":2981991},{"time":1764558000000,"value":2367.688,"open":2274.838,"high":2374.652,"low":2228.412,"volume":2805217},{"time":1764644400000,"value":2360.724,"open":2365.367,"high":2432.683,"low":2309.192,"volume":2821982},{"time":1764730800000,"value":2506.964,"open":2376.973,"high":2523.213,"low":2367.688,"volume":2795724},{"time":1764817200000,"value":2453.575,"open":2506.964,"high":2618.384,"low":2444.29,"volume":2477073},{"time":1764903600000,"value":2430.362,"open":2506.964,"high":2544.104,"low":2414.113,"volume":1709796},{"time":1765249200000,"value":2367.688,"open":2414.113,"high":2465.181,"low":2291.551,"volume":1128557},{"time":1765335600000,"value":2360.724,"open":2414.113,"high":2441.968,"low":2293.408,"volume":900064},{"time":1765422000000,"value":2339.833,"open":2367.688,"high":2388.579,"low":2284.123,"volume":918722},{"time":1765508400000,"value":2293.408,"open":2339.833,"high":2363.045,"low":2274.838,"volume":415338},{"time":1765767600000,"value":2328.227,"open":2321.263,"high":2339.833,"low":2274.838,"volume":679300},{"time":1765854000000,"value":2314.763,"open":2330.548,"high":2411.792,"low":2256.267,"volume":859662},{"time":1765940400000,"value":2390.901,"open":2314.763,"high":2414.113,"low":2314.763,"volume":984229},{"time":1766026800000,"value":2548.747,"open":2339.833,"high":2553.389,"low":2339.833,"volume":1467763},{"time":1766113200000,"value":2486.072,"open":2544.104,"high":2599.814,"low":2469.824,"volume":1133200},{"time":1766372400000,"value":2546.425,"open":2488.394,"high":2569.638,"low":2479.109,"volume":1104181},{"time":1766458800000,"value":2527.855,"open":2576.602,"high":2599.814,"low":2493.036,"volume":869739},{"time":1766545200000,"value":2506.964,"open":2483.751,"high":2553.389,"low":2460.539,"volume":151060},{"time":1766718000000,"value":2518.57,"open":2534.819,"high":2555.71,"low":2467.502,"volume":685456},{"time":1766977200000,"value":2472.145,"open":2562.674,"high":2585.887,"low":2448.932,"volume":1227831},{"time":1767063600000,"value":2425.72,"open":2511.606,"high":2511.606,"low":2409.471,"volume":830380},{"time":1767322800000,"value":2504.643,"open":2437.326,"high":2520.891,"low":2414.113,"volume":759857},{"time":1767582000000,"value":2467.502,"open":2506.964,"high":2506.964,"low":2418.756,"volume":565582},{"time":1767668400000,"value":2451.253,"open":2460.539,"high":2599.814,"low":2435.005,"volume":1029125},{"time":1767754800000,"value":2323.584,"open":2458.217,"high":2479.109,"low":2302.693,"volume":1891528},{"time":1767841200000,"value":2365.367,"open":2402.507,"high":2402.507,"low":2284.123,"volume":681309},{"time":1767927600000,"value":2381.616,"open":2404.828,"high":2404.828,"low":2311.978,"volume":1647926},{"time":1768186800000,"value":2363.045,"open":2381.616,"high":2404.828,"low":2321.263,"volume":1404846},{"time":1768273200000,"value":2358.403,"open":2360.724,"high":2402.507,"low":2311.978,"volume":1299369},{"time":1768359600000,"value":2240.483,"open":2365.367,"high":2381.616,"low":2218.199,"volume":736985},{"time":1768446000000,"value":2185.701,"open":2274.838,"high":2274.838,"low":2139.276,"volume":942622},{"time":1768532400000,"value":2148.561,"open":2188.487,"high":2251.625,"low":2136.49,"volume":779210},{"time":1768791600000,"value":2138.347,"open":2149.489,"high":2200.557,"low":2073.352,"volume":276465},{"time":1768878000000,"value":2150.418,"open":2176.416,"high":2195.915,"low":2079.851,"volume":923921},{"time":1768964400000,"value":2214.485,"open":2149.489,"high":2227.484,"low":2135.562,"volume":1362096},{"time":1769050800000,"value":2314.763,"open":2228.412,"high":2325.905,"low":2210.771,"volume":2488341},{"time":1769137200000,"value":2299.907,"open":2274.838,"high":2376.973,"low":2274.838,"volume":918469},{"time":1769396400000,"value":2393.222,"open":2302.693,"high":2532.498,"low":2275.766,"volume":2488479},{"time":1769482800000,"value":2453.575,"open":2390.901,"high":2506.964,"low":2363.045,"volume":2676783},{"time":1769569200000,"value":2428.041,"open":2483.751,"high":2506.964,"low":2374.652,"volume":971363},{"time":1769655600000,"value":2390.901,"open":2390.901,"high":2469.824,"low":2321.263,"volume":1352080},{"time":1769742000000,"value":2365.367,"open":2414.113,"high":2414.113,"low":2311.978,"volume":675533},{"time":1770001200000,"value":2266.481,"open":2270.195,"high":2358.403,"low":2237.697,"volume":1012744},{"time":1770087600000,"value":2256.267,"open":2311.978,"high":2319.406,"low":2197.772,"volume":1033769},{"time":1770174000000,"value":2207.057,"open":2274.838,"high":2321.263,"low":2135.562,"volume":754485},{"time":1770260400000,"value":2155.989,"open":2195.915,"high":2223.77,"low":2123.491,"volume":520762},{"time":1770346800000,"value":2188.487,"open":2147.632,"high":2214.485,"low":2135.562,"volume":456342},{"time":1770606000000,"value":2174.559,"open":2228.412,"high":2228.412,"low":2119.777,"volume":336989},{"time":1770692400000,"value":2235.84,"open":2179.201,"high":2249.768,"low":2130.919,"volume":949640},{"time":1770778800000,"value":2225.627,"open":2233.055,"high":2274.838,"low":2160.631,"volume":876810},{"time":1770865200000,"value":2120.706,"open":2228.412,"high":2273.909,"low":2082.637,"volume":738798},{"time":1770951600000,"value":2121.634,"open":2126.277,"high":2162.488,"low":2059.424,"volume":800777},{"time":1771383600000,"value":2108.635,"open":2118.849,"high":2172.702,"low":2077.994,"volume":842830},{"time":1771470000000,"value":2186.63,"open":2116.992,"high":2228.412,"low":2099.35,"volume":930063},{"time":1771556400000,"value":2195.915,"open":2187.558,"high":2233.055,"low":2042.711,"volume":1011697},{"time":1771815600000,"value":2128.134,"open":2191.272,"high":2254.41,"low":2089.136,"volume":417980},{"time":1771902000000,"value":2191.272,"open":2130.919,"high":2205.2,"low":2098.422,"volume":302128},{"time":1771988400000,"value":2168.988,"open":2205.2,"high":2236.769,"low":2131.848,"volume":501917},{"time":1772074800000,"value":2172.702,"open":2154.132,"high":2205.2,"low":2116.992,"volume":786524},{"time":1772161200000,"value":2154.132,"open":2181.987,"high":2191.272,"low":2106.778,"volume":773903},{"time":1772420400000,"value":2087.279,"open":2103.993,"high":2162.488,"low":2024.141,"volume":642788},{"time":1772506800000,"value":2042.711,"open":2038.069,"high":2061.281,"low":1987.001,"volume":673542},{"time":1772593200000,"value":2026.927,"open":2042.711,"high":2071.495,"low":1959.146,"volume":604074},{"time":1772679600000,"value":1956.36,"open":2024.141,"high":2061.281,"low":1954.503,"volume":554409},{"time":1772766000000,"value":2004.643,"open":1968.431,"high":2019.499,"low":1940.576,"volume":1207326},{"time":1773025200000,"value":1977.716,"open":1990.715,"high":2012.071,"low":1946.147,"volume":727915},{"time":1773111600000,"value":2098.422,"open":1977.716,"high":2172.702,"low":1959.146,"volume":1416294},{"time":1773198000000,"value":2143.918,"open":2116.992,"high":2163.417,"low":2098.422,"volume":1495658},{"time":1773284400000,"value":2108.635,"open":2149.489,"high":2172.702,"low":2084.494,"volume":1009214},{"time":1773370800000,"value":2072.423,"open":2079.851,"high":2127.205,"low":2033.426,"volume":1343663},{"time":1773630000000,"value":2038.069,"open":2056.639,"high":2101.207,"low":1931.291,"volume":1032470},{"time":1773716400000,"value":2131.848,"open":2041.783,"high":2158.774,"low":2038.997,"volume":925928},{"time":1773802800000,"value":2132.776,"open":2123.491,"high":2157.846,"low":2101.207,"volume":993178},{"time":1773889200000,"value":2164.345,"open":2133.705,"high":2174.559,"low":2058.496,"volume":1615421},{"time":1773975600000,"value":2077.994,"open":2164.345,"high":2192.201,"low":2061.281,"volume":1306473},{"time":1774234800000,"value":2116.063,"open":2079.851,"high":2130.919,"low":2051.996,"volume":349896},{"time":1774407600000,"value":2129.062,"open":2111.421,"high":2165.274,"low":2094.708,"volume":874826},{"time":1774494000000,"value":2020.427,"open":2126.277,"high":2144.847,"low":2014.856,"volume":938184},{"time":1774580400000,"value":2048.282,"open":2019.499,"high":2070.566,"low":1978.644,"volume":1080651},{"time":1774839600000,"value":2126.277,"open":2047.354,"high":2133.705,"low":2031.569,"volume":1569959},{"time":1774926000000,"value":2314.763,"open":2126.277,"high":2321.263,"low":2126.277,"volume":2884988},{"time":1775012400000,"value":2298.05,"open":2321.263,"high":2339.833,"low":2233.055,"volume":2174227},{"time":1775444400000,"value":2318.477,"open":2321.263,"high":2383.937,"low":2275.766,"volume":1286365},{"time":1775530800000,"value":2290.622,"open":2321.263,"high":2344.475,"low":2234.912,"volume":1607919},{"time":1775617200000,"value":2299.907,"open":2298.05,"high":2349.118,"low":2276.695,"volume":947220},{"time":1775703600000,"value":2295.265,"open":2321.263,"high":2344.475,"low":2246.982,"volume":1617628},{"time":1775790000000,"value":2284.123,"open":2311.978,"high":2339.833,"low":2246.982,"volume":566325},{"time":1776049200000,"value":2207.057,"open":2284.123,"high":2323.584,"low":2189.415,"volume":1244540},{"time":1776135600000,"value":2111.421,"open":2246.982,"high":2273.909,"low":2099.35,"volume":1495852},{"time":1776222000000,"value":2085.422,"open":2111.421,"high":2129.991,"low":2061.281,"volume":1160813},{"time":1776308400000,"value":2099.35,"open":2084.494,"high":2121.634,"low":2066.852,"volume":788486},{"time":1776394800000,"value":2077.066,"open":2135.562,"high":2138.347,"low":2068.709,"volume":982503},{"time":1776654000000,"value":2103.064,"open":2089.136,"high":2116.063,"low":2071.495,"volume":1056452},{"time":1776740400000,"value":2083.565,"open":2103.064,"high":2126.277,"low":2075.209,"volume":724845},{"time":1776826800000,"value":2042.711,"open":2098.422,"high":2099.35,"low":2016.713,"volume":960952},{"time":1776913200000,"value":1997.214,"open":2042.711,"high":2057.567,"low":1983.287,"volume":748583},{"time":1776999600000,"value":2022.284,"open":2009.285,"high":2059.424,"low":1978.644,"volume":1263128},{"time":1777258800000,"value":2021.356,"open":2042.711,"high":2059.424,"low":1997.214,"volume":872779},{"time":1777345200000,"value":2059.424,"open":2028.784,"high":2097.493,"low":2008.357,"volume":1554873},{"time":1777431600000,"value":1997.214,"open":2051.996,"high":2081.708,"low":1982.358,"volume":891297},{"time":1777518000000,"value":1986.072,"open":1996.286,"high":2021.356,"low":1928.505,"volume":1066768},{"time":1777863600000,"value":1995.357,"open":2024.141,"high":2041.783,"low":1950.789,"volume":719476},{"time":1777950000000,"value":1966.574,"open":1996.286,"high":2042.711,"low":1963.788,"volume":1020700},{"time":1778036400000,"value":2108.635,"open":1978.644,"high":2134.633,"low":1960.074,"volume":1668949},{"time":1778122800000,"value":2012.999,"open":2124.42,"high":2124.42,"low":2005.571,"volume":1112879},{"time":1778209200000,"value":1955.432,"open":2017.642,"high":2017.642,"low":1935.933,"volume":931262},{"time":1778468400000,"value":2003.714,"open":1982.358,"high":2014.856,"low":1912.721,"volume":601781},{"time":1778554800000,"value":1977.716,"open":2041.783,"high":2041.783,"low":1943.361,"volume":772096},{"time":1778641200000,"value":1955.432,"open":1964.717,"high":2010.214,"low":1919.22,"volume":436091},{"time":1778727600000,"value":1964.717,"open":1963.788,"high":2000.929,"low":1931.291,"volume":552355},{"time":1778814000000,"value":1902.507,"open":1974.002,"high":1974.002,"low":1894.15,"volume":443264},{"time":1779073200000,"value":1972.145,"open":1898.793,"high":1975.859,"low":1875.58,"volume":519525},{"time":1779159600000,"value":1935.933,"open":1965.645,"high":1976.787,"low":1922.006,"volume":507316},{"time":1779246000000,"value":1925.72,"open":1943.361,"high":1949.861,"low":1894.15,"volume":765849},{"time":1779332400000,"value":1988.858,"open":1976.787,"high":1996.286,"low":1923.863,"volume":961896},{"time":1779418800000,"value":1928.505,"open":1988.858,"high":2029.712,"low":1926.648,"volume":651042},{"time":1779764400000,"value":2000.929,"open":1926.648,"high":2014.856,"low":1918.292,"volume":699054},{"time":1779850800000,"value":2137.419,"open":2023.213,"high":2144.847,"low":2005.571,"volume":2004505},{"time":1779937200000,"value":2094.708,"open":2126.277,"high":2168.059,"low":2086.351,"volume":1222950},{"time":1780023600000,"value":2187.558,"open":2102.136,"high":2205.2,"low":2064.067,"volume":1260212},{"time":1780282800000,"value":2223.77,"open":2186.63,"high":2273.909,"low":2168.059,"volume":1312105},{"time":1780369200000,"value":2198.7,"open":2219.127,"high":2219.127,"low":2169.916,"volume":656219},{"time":1780455600000,"value":2143.918,"open":2191.272,"high":2218.199,"low":2104.921,"volume":780328},{"time":1780542000000,"value":2114.206,"open":2135.562,"high":2160.631,"low":2100.279,"volume":740217},{"time":1780628400000,"value":2066.852,"open":2107.707,"high":2135.562,"low":2041.783,"volume":466119},{"time":1780887600000,"value":2070.566,"open":2065.924,"high":2116.992,"low":2020.427,"volume":981899},{"time":1780974000000,"value":2090.994,"open":2061.281,"high":2125.348,"low":2052.925,"volume":1052853},{"time":1781060400000,"value":2121.634,"open":2125.348,"high":2140.204,"low":2070.566,"volume":728258},{"time":1781146800000,"value":2223.77,"open":2142.99,"high":2246.982,"low":2133.705,"volume":1824483},{"time":1781233200000,"value":2201.486,"open":2229.341,"high":2234.912,"low":2188.487,"volume":554585},{"time":1781578800000,"value":2202.414,"open":2226.555,"high":2227.484,"low":2172.702,"volume":474428},{"time":1781665200000,"value":2203.343,"open":2199.629,"high":2260.91,"low":2154.132,"volume":1342564},{"time":1781751600000,"value":2192.201,"open":2214.485,"high":2240.483,"low":2179.201,"volume":1394268},{"time":1781838000000,"value":2221.913,"open":2195.915,"high":2227.484,"low":2135.562,"volume":313619},{"time":1782097200000,"value":2207.985,"open":2234.912,"high":2245.125,"low":2164.345,"volume":531861},{"time":1782183600000,"value":2177.344,"open":2190.344,"high":2200.557,"low":2159.703,"volume":1082188},{"time":1782270000000,"value":2048.282,"open":2199.629,"high":2216.342,"low":2025.07,"volume":946624},{"time":1782356400000,"value":2064.067,"open":2051.996,"high":2075.209,"low":2000.929,"volume":684334},{"time":1782442800000,"value":2111.421,"open":2070.566,"high":2121.634,"low":2051.068,"volume":430422},{"time":1782702000000,"value":2172.702,"open":2116.992,"high":2200.557,"low":2116.992,"volume":1081600},{"time":1782788400000,"value":2142.061,"open":2178.273,"high":2218.199,"low":2109.564,"volume":1620126},{"time":1782874800000,"value":2109.564,"open":2180.13,"high":2214.485,"low":2072.423,"volume":681042},{"time":1782961200000,"value":2142.061,"open":2112.349,"high":2183.844,"low":2078.923,"volume":935854},{"time":1783047600000,"value":2156.917,"open":2145.775,"high":2170.845,"low":2060.353,"volume":206244},{"time":1783306800000,"value":2167.131,"open":2144.847,"high":2219.127,"low":2144.847,"volume":976673},{"time":1783393200000,"value":2162.488,"open":2167.131,"high":2191.272,"low":2143.918,"volume":341591},{"time":1783479600000,"value":2149.489,"open":2158.774,"high":2181.987,"low":2136.49,"volume":616684},{"time":1783652400000,"value":2224.698,"open":2181.987,"high":2233.055,"low":2101.207,"volume":261328},{"time":1783911600000,"value":2153.203,"open":2198.7,"high":2242.34,"low":2141.133,"volume":487876},{"time":1783998000000,"value":2160.631,"open":2154.132,"high":2168.988,"low":2127.205,"volume":620768},{"time":1784084400000,"value":2176.416,"open":2178.273,"high":2184.773,"low":2136.49,"volume":218518},{"time":1784170800000,"value":2098.422,"open":2147.632,"high":2182.916,"low":2075.209,"volume":401241},{"time":1784257200000,"value":2102.136,"open":2103.064,"high":2116.992,"low":2062.21,"volume":391911},{"time":1784516400000,"value":2125.348,"open":2096.565,"high":2134.633,"low":2067.781,"volume":249923},{"time":1784602800000,"value":2172.702,"open":2135.562,"high":2191.272,"low":2094.708,"volume":639369},{"time":1784689200000,"value":2238.626,"open":2168.988,"high":2268.338,"low":2165.274,"volume":880648},{"time":1784775600000,"value":2246.982,"open":2237.697,"high":2261.838,"low":2144.847,"volume":659351},{"time":1784862000000,"value":2195.915,"open":2269.266,"high":2270.195,"low":2183.844,"volume":988649},{"time":1785121200000,"value":2212.628,"open":2201.486,"high":2223.77,"low":2165.274,"volume":625021},{"time":1785207600000,"value":2168.059,"open":2219.127,"high":2220.056,"low":2145.775,"volume":642160},{"time":1785294000000,"value":2127.205,"open":2163.417,"high":2199.629,"low":2107.707,"volume":567760},{"time":1785380400000,"value":2232.126,"open":2132.776,"high":2246.982,"low":2130.919,"volume":947387},{"time":1785466800000,"value":2224.698,"open":2232.126,"high":2312.906,"low":2209.842,"volume":562586},{"time":1785726000000,"value":2200.557,"open":2219.127,"high":2219.127,"low":2178.273,"volume":299942},{"time":1785812400000,"value":2133.705,"open":2182.916,"high":2223.77,"low":2107.707,"volume":1156374},{"time":1785898800000,"value":2101.207,"open":2130.919,"high":2160.631,"low":2097.493,"volume":573508},{"time":1785985200000,"value":2021.356,"open":2124.42,"high":2124.42,"low":2013.928,"volume":346302},{"time":1786071600000,"value":2050.139,"open":2061.281,"high":2061.281,"low":2015.785,"volume":717327},{"time":1786330800000,"value":2031.569,"open":2047.354,"high":2057.567,"low":2015.785,"volume":739889},{"time":1786417200000,"value":1965.645,"open":2047.354,"high":2067.781,"low":1934.076,"volume":996760},{"time":1786503600000,"value":1948.932,"open":1968.431,"high":2010.214,"low":1922.006,"volume":680967},{"time":1786590000000,"value":1949.861,"open":1924.791,"high":1987.001,"low":1920.149,"volume":662532},{"time":1786676400000,"value":1923.863,"open":1954.503,"high":1974.93,"low":1896.936,"volume":1032491},{"time":1787022000000,"value":1886.722,"open":1929.434,"high":1929.434,"low":1859.796,"volume":496210},{"time":1787108400000,"value":1878.366,"open":1889.508,"high":1928.505,"low":1872.795,"volume":899493},{"time":1787194800000,"value":1885.794,"open":1889.508,"high":1933.148,"low":1857.01,"volume":828488},{"time":1787281200000,"value":1922.934,"open":1921.077,"high":1951.718,"low":1902.507,"volume":471335},{"time":1787540400000,"value":1980.501,"open":1928.505,"high":1992.572,"low":1885.794,"volume":639064},{"time":1787626800000,"value":2009.285,"open":1979.573,"high":2012.999,"low":1954.503,"volume":565674},{"time":1787713200000,"value":2034.355,"open":2010.214,"high":2054.782,"low":2010.214,"volume":368420},{"time":1787799600000,"value":2011.142,"open":2042.711,"high":2065.924,"low":2000.929,"volume":344092},{"time":1787886000000,"value":1987.929,"open":2014.856,"high":2024.141,"low":1962.86,"volume":589431},{"time":1788145200000,"value":2006.5,"open":1987.001,"high":2037.14,"low":1974.002,"volume":462464},{"time":1788231600000,"value":2056.639,"open":2019.499,"high":2079.851,"low":2005.571,"volume":662626},{"time":1788318000000,"value":2107.707,"open":2062.21,"high":2143.918,"low":2030.641,"volume":1045079},{"time":1788404400000,"value":2069.638,"open":2136.49,"high":2149.489,"low":2049.211,"volume":937504},{"time":1788490800000,"value":2061.281,"open":2069.638,"high":2087.279,"low":2043.64,"volume":320709},{"time":1788750000000,"value":2051.068,"open":2065.924,"high":2098.422,"low":2038.069,"volume":239250},{"time":1788836400000,"value":2076.137,"open":2068.709,"high":2085.422,"low":2047.354,"volume":1103685},{"time":1788922800000,"value":2083.565,"open":2085.422,"high":2110.492,"low":2044.568,"volume":659193},{"time":1789009200000,"value":2141.133,"open":2080.78,"high":2158.774,"low":2062.21,"volume":656496},{"time":1789095600000,"value":2091.922,"open":2123.491,"high":2150.418,"low":2073.352,"volume":491792},{"time":1789354800000,"value":2063.138,"open":2079.851,"high":2096.565,"low":2035.283,"volume":773497},{"time":1789441200000,"value":2052.925,"open":2065.924,"high":2068.709,"low":2015.785,"volume":1146618},{"time":1789527600000,"value":2025.07,"open":2055.71,"high":2064.995,"low":2011.142,"volume":1070873},{"time":1789614000000,"value":2129.991,"open":2042.711,"high":2140.204,"low":2042.711,"volume":1916327},{"time":1789700400000,"value":2078,"open":2200,"high":2313,"low":2055,"volume":2615282},{"time":1789959600000,"value":2028,"open":2120,"high":2120,"low":2000,"volume":1161087},{"time":1790046000000,"value":2038,"open":2030,"high":2055,"low":1995,"volume":418134},{"time":1790132400000,"value":2025,"open":2045,"high":2045,"low":1996,"volume":814700},{"time":1790218800000,"value":2038,"open":2038,"high":2054,"low":2001,"volume":1065391},{"time":1790305200000,"value":2021,"open":2049,"high":2049,"low":1971,"volume":551421},{"time":1790564400000,"value":1970,"open":2000,"high":2060,"low":1955,"volume":2393405},{"time":1790650800000,"value":1922,"open":1970,"high":1999,"low":1917,"volume":1880859},{"time":1790737200000,"value":1958,"open":1925,"high":1973,"low":1912,"volume":917103},{"time":1790823600000,"value":1913,"open":1959,"high":1980,"low":1905,"volume":550051},{"time":1790910000000,"value":1893,"open":1910,"high":1938,"low":1883,"volume":613614}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1938,"low":1883,"open":1910,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CEPU-daily.json","registryStatus":"latest"}