{"ticker":"CRES","name":"Cresud","sector":"Agro","description":"Compañía agropecuaria con explotación y desarrollo de tierras e inversiones inmobiliarias, incluida su participación en IRSA.","domain":null,"logo":"/assets/logos/CRES.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1829,"previousClose":1841,"change":-0.651819663226505,"changeAmount":-12,"volume":302525,"volumeUnit":"shares","history":[{"time":1727751600000,"value":941.114,"open":932.558,"high":945.392,"low":906.891,"volume":254873,"native":{"c":"941.114","o":"932.558","h":"945.392","l":"906.891","v":"254873"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CRES-daily.json","sha256":"4734c90a4b2d7763a21c89547a2c5d5d3ee4a46b39671478830fecdbc2a341a1","position":0}},{"time":1727838000000,"value":932.558,"open":953.947,"high":966.78,"low":924.003,"volume":289842,"native":{"c":"932.558","o":"953.947","h":"966.78","l":"924.003","v":"289842"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CRES-daily.json","sha256":"e7b359f237a9a8a87b974c490441b80b6c2931e870a680c043a1b80b0efe44b4","position":0}},{"time":1727924400000,"value":945.392,"open":932.558,"high":953.947,"low":924.003,"volume":231791},{"time":1728010800000,"value":941.114,"open":941.114,"high":958.225,"low":932.558,"volume":99750},{"time":1728270000000,"value":919.725,"open":958.225,"high":958.225,"low":915.447,"volume":156499},{"time":1728356400000,"value":949.669,"open":919.725,"high":958.225,"low":906.891,"volume":459247},{"time":1728442800000,"value":949.669,"open":941.114,"high":966.78,"low":924.003,"volume":803954},{"time":1728529200000,"value":975.336,"open":949.669,"high":988.169,"low":949.669,"volume":530492},{"time":1728874800000,"value":966.78,"open":975.336,"high":975.336,"low":945.392,"volume":268402},{"time":1728961200000,"value":949.669,"open":958.225,"high":958.225,"low":932.558,"volume":302912},{"time":1729047600000,"value":911.169,"open":949.669,"high":958.225,"low":902.614,"volume":672963},{"time":1729134000000,"value":924.003,"open":911.169,"high":932.558,"low":911.169,"volume":180672},{"time":1729220400000,"value":915.447,"open":932.558,"high":945.392,"low":902.614,"volume":251134},{"time":1729479600000,"value":906.891,"open":919.725,"high":919.725,"low":898.336,"volume":164693},{"time":1729566000000,"value":898.336,"open":915.447,"high":928.28,"low":889.78,"volume":262295},{"time":1729652400000,"value":906.891,"open":915.447,"high":915.447,"low":881.225,"volume":272662},{"time":1729738800000,"value":945.392,"open":915.447,"high":945.392,"low":898.336,"volume":537726},{"time":1729825200000,"value":953.947,"open":941.114,"high":979.614,"low":936.836,"volume":737297},{"time":1730084400000,"value":932.558,"open":953.947,"high":979.614,"low":924.003,"volume":352633},{"time":1730170800000,"value":962.503,"open":953.947,"high":975.336,"low":941.114,"volume":880738},{"time":1730257200000,"value":966.78,"open":966.78,"high":992.447,"low":949.669,"volume":520468},{"time":1730343600000,"value":953.947,"open":962.503,"high":971.058,"low":936.836,"volume":344770},{"time":1730430000000,"value":983.892,"open":953.947,"high":1001.003,"low":953.947,"volume":346466},{"time":1730689200000,"value":1005.281,"open":979.614,"high":1013.836,"low":941.114,"volume":774135},{"time":1730775600000,"value":1051.236,"open":1023.813,"high":1055.807,"low":996.389,"volume":697596},{"time":1730862000000,"value":1096.942,"open":1060.377,"high":1115.224,"low":1032.954,"volume":1690974},{"time":1730948400000,"value":1083.23,"open":1106.083,"high":1133.507,"low":1069.518,"volume":2323052},{"time":1731034800000,"value":1069.518,"open":1096.942,"high":1119.795,"low":1037.524,"volume":779043},{"time":1731294000000,"value":1060.377,"open":1096.942,"high":1096.942,"low":1042.095,"volume":581933},{"time":1731466800000,"value":1124.366,"open":1096.942,"high":1128.936,"low":1078.66,"volume":872653},{"time":1731553200000,"value":1142.648,"open":1133.507,"high":1151.789,"low":1110.654,"volume":1012334},{"time":1731639600000,"value":1115.224,"open":1151.789,"high":1188.354,"low":1092.371,"volume":1498026},{"time":1731985200000,"value":1165.501,"open":1124.366,"high":1188.354,"low":1115.224,"volume":545045},{"time":1732071600000,"value":1160.93,"open":1188.354,"high":1188.354,"low":1133.507,"volume":514745},{"time":1732158000000,"value":1133.507,"open":1151.789,"high":1165.501,"low":1124.366,"volume":653618},{"time":1732244400000,"value":1156.36,"open":1133.507,"high":1179.213,"low":1096.942,"volume":658892},{"time":1732503600000,"value":1215.777,"open":1156.36,"high":1224.919,"low":1156.36,"volume":1216063},{"time":1732590000000,"value":1243.201,"open":1206.636,"high":1307.189,"low":1206.636,"volume":1249017},{"time":1732676400000,"value":1188.354,"open":1243.201,"high":1293.477,"low":1165.501,"volume":589286},{"time":1732762800000,"value":1247.771,"open":1188.354,"high":1270.624,"low":1170.071,"volume":404322},{"time":1732849200000,"value":1252.342,"open":1234.06,"high":1279.766,"low":1211.207,"volume":775224},{"time":1733108400000,"value":1270.624,"open":1275.195,"high":1284.336,"low":1229.489,"volume":1189735},{"time":1733194800000,"value":1348.325,"open":1261.483,"high":1357.466,"low":1238.63,"volume":1808455},{"time":1733281200000,"value":1316.33,"open":1348.325,"high":1426.025,"low":1307.189,"volume":1397273},{"time":1733367600000,"value":1325.472,"open":1316.33,"high":1352.895,"low":1293.477,"volume":756559},{"time":1733454000000,"value":1334.613,"open":1330.042,"high":1362.036,"low":1302.619,"volume":1474944},{"time":1733713200000,"value":1366.607,"open":1325.472,"high":1380.319,"low":1325.472,"volume":953089},{"time":1733799600000,"value":1334.613,"open":1352.895,"high":1362.036,"low":1311.76,"volume":827856},{"time":1733886000000,"value":1366.607,"open":1330.042,"high":1371.177,"low":1293.477,"volume":616984},{"time":1733972400000,"value":1348.325,"open":1380.319,"high":1394.03,"low":1339.183,"volume":1168836},{"time":1734058800000,"value":1362.036,"open":1348.325,"high":1366.607,"low":1334.613,"volume":931531},{"time":1734318000000,"value":1416.883,"open":1366.607,"high":1421.454,"low":1362.036,"volume":624034},{"time":1734404400000,"value":1421.454,"open":1421.454,"high":1444.307,"low":1398.601,"volume":1056201},{"time":1734490800000,"value":1362.036,"open":1430.595,"high":1462.589,"low":1357.466,"volume":522071},{"time":1734577200000,"value":1316.33,"open":1380.319,"high":1398.601,"low":1311.76,"volume":919248},{"time":1734663600000,"value":1325.472,"open":1316.33,"high":1343.754,"low":1192.924,"volume":562185},{"time":1734922800000,"value":1334.613,"open":1325.472,"high":1352.895,"low":1311.76,"volume":463123},{"time":1735009200000,"value":1343.754,"open":1339.183,"high":1352.895,"low":1316.33,"volume":88054},{"time":1735182000000,"value":1416.883,"open":1352.895,"high":1444.307,"low":1325.472,"volume":861052},{"time":1735268400000,"value":1412.313,"open":1416.883,"high":1430.595,"low":1366.607,"volume":490693},{"time":1735527600000,"value":1366.607,"open":1398.601,"high":1407.742,"low":1348.325,"volume":648228},{"time":1735786800000,"value":1426.025,"open":1371.177,"high":1448.878,"low":1334.613,"volume":652883},{"time":1735873200000,"value":1458.019,"open":1426.025,"high":1462.589,"low":1380.319,"volume":482958},{"time":1736132400000,"value":1485.442,"open":1462.589,"high":1526.578,"low":1426.025,"volume":623184},{"time":1736218800000,"value":1508.295,"open":1490.013,"high":1526.578,"low":1444.307,"volume":1092786},{"time":1736305200000,"value":1458.019,"open":1480.872,"high":1508.295,"low":1416.883,"volume":1223868},{"time":1736391600000,"value":1458.019,"open":1458.019,"high":1462.589,"low":1430.595,"volume":479714},{"time":1736478000000,"value":1458.019,"open":1458.019,"high":1471.73,"low":1398.601,"volume":742106},{"time":1736737200000,"value":1407.742,"open":1462.589,"high":1462.589,"low":1389.46,"volume":625617},{"time":1736823600000,"value":1435.166,"open":1407.742,"high":1490.013,"low":1384.889,"volume":527539},{"time":1736910000000,"value":1398.601,"open":1453.448,"high":1471.73,"low":1366.607,"volume":1640857},{"time":1736996400000,"value":1330.042,"open":1403.172,"high":1403.172,"low":1320.901,"volume":826786},{"time":1737082800000,"value":1302.619,"open":1316.33,"high":1371.177,"low":1298.048,"volume":735409},{"time":1737342000000,"value":1311.76,"open":1302.619,"high":1316.33,"low":1261.483,"volume":159199},{"time":1737428400000,"value":1371.177,"open":1334.613,"high":1384.889,"low":1311.76,"volume":545544},{"time":1737514800000,"value":1384.889,"open":1384.889,"high":1403.172,"low":1357.466,"volume":307728},{"time":1737601200000,"value":1371.177,"open":1352.895,"high":1394.03,"low":1352.895,"volume":357520},{"time":1737687600000,"value":1430.595,"open":1412.313,"high":1522.007,"low":1325.472,"volume":849132},{"time":1737946800000,"value":1371.177,"open":1421.454,"high":1430.595,"low":1339.183,"volume":816984},{"time":1738033200000,"value":1352.895,"open":1371.177,"high":1389.46,"low":1316.33,"volume":420563},{"time":1738119600000,"value":1389.46,"open":1357.466,"high":1394.03,"low":1320.901,"volume":267026},{"time":1738206000000,"value":1398.601,"open":1398.601,"high":1426.025,"low":1371.177,"volume":285838},{"time":1738292400000,"value":1384.889,"open":1398.601,"high":1435.166,"low":1375.748,"volume":304872},{"time":1738551600000,"value":1339.183,"open":1384.889,"high":1384.889,"low":1293.477,"volume":227034},{"time":1738638000000,"value":1403.172,"open":1352.895,"high":1412.313,"low":1352.895,"volume":315413},{"time":1738724400000,"value":1348.325,"open":1407.742,"high":1416.883,"low":1339.183,"volume":303878},{"time":1738810800000,"value":1352.895,"open":1357.466,"high":1371.177,"low":1334.613,"volume":266535},{"time":1738897200000,"value":1302.619,"open":1366.607,"high":1384.889,"low":1293.477,"volume":489523},{"time":1739156400000,"value":1288.907,"open":1302.619,"high":1343.754,"low":1284.336,"volume":190465},{"time":1739242800000,"value":1229.489,"open":1298.048,"high":1302.619,"low":1211.207,"volume":587452},{"time":1739329200000,"value":1243.201,"open":1229.489,"high":1252.342,"low":1183.783,"volume":578180},{"time":1739415600000,"value":1243.201,"open":1243.201,"high":1261.483,"low":1220.348,"volume":355229},{"time":1739502000000,"value":1256.913,"open":1247.771,"high":1270.624,"low":1234.06,"volume":277560},{"time":1739761200000,"value":1174.642,"open":1224.919,"high":1229.489,"low":1160.93,"volume":431632},{"time":1739847600000,"value":1215.777,"open":1183.783,"high":1234.06,"low":1183.783,"volume":580882},{"time":1739934000000,"value":1234.06,"open":1215.777,"high":1252.342,"low":1202.066,"volume":405644},{"time":1740020400000,"value":1211.207,"open":1234.06,"high":1252.342,"low":1197.495,"volume":300981},{"time":1740106800000,"value":1211.207,"open":1234.06,"high":1243.201,"low":1188.354,"volume":368166},{"time":1740366000000,"value":1206.636,"open":1220.348,"high":1247.771,"low":1192.924,"volume":180532},{"time":1740452400000,"value":1174.642,"open":1202.066,"high":1215.777,"low":1142.648,"volume":334039},{"time":1740538800000,"value":1165.501,"open":1174.642,"high":1197.495,"low":1142.648,"volume":457323},{"time":1740625200000,"value":1160.93,"open":1174.642,"high":1197.495,"low":1142.648,"volume":607859},{"time":1740711600000,"value":1174.642,"open":1174.642,"high":1197.495,"low":1128.936,"volume":567684},{"time":1741143600000,"value":1170.071,"open":1174.642,"high":1206.636,"low":1147.218,"volume":1005340},{"time":1741230000000,"value":1142.648,"open":1170.071,"high":1179.213,"low":1124.366,"volume":808799},{"time":1741316400000,"value":1170.071,"open":1138.077,"high":1174.642,"low":1128.936,"volume":440175},{"time":1741575600000,"value":1147.218,"open":1188.354,"high":1197.495,"low":1106.083,"volume":686281},{"time":1741662000000,"value":1142.648,"open":1147.218,"high":1170.071,"low":1115.224,"volume":480491},{"time":1741748400000,"value":1165.501,"open":1142.648,"high":1183.783,"low":1133.507,"volume":441704},{"time":1741834800000,"value":1174.642,"open":1174.642,"high":1192.924,"low":1170.071,"volume":672258},{"time":1741921200000,"value":1229.489,"open":1197.495,"high":1234.06,"low":1183.783,"volume":329971},{"time":1742180400000,"value":1243.201,"open":1224.919,"high":1256.913,"low":1215.777,"volume":342615},{"time":1742266800000,"value":1247.771,"open":1247.771,"high":1261.483,"low":1220.348,"volume":492530},{"time":1742353200000,"value":1279.766,"open":1266.054,"high":1293.477,"low":1252.342,"volume":221981},{"time":1742439600000,"value":1284.336,"open":1293.477,"high":1293.477,"low":1261.483,"volume":170443},{"time":1742526000000,"value":1307.189,"open":1293.477,"high":1311.76,"low":1270.624,"volume":258974},{"time":1742871600000,"value":1352.895,"open":1311.76,"high":1362.036,"low":1311.76,"volume":377328},{"time":1742958000000,"value":1343.754,"open":1362.036,"high":1362.036,"low":1320.901,"volume":304155},{"time":1743044400000,"value":1362.036,"open":1357.466,"high":1407.742,"low":1343.754,"volume":301768},{"time":1743130800000,"value":1366.607,"open":1362.036,"high":1389.46,"low":1348.325,"volume":416015},{"time":1743390000000,"value":1330.042,"open":1325.472,"high":1352.895,"low":1311.76,"volume":316255},{"time":1743476400000,"value":1348.325,"open":1339.183,"high":1362.036,"low":1316.33,"volume":391282},{"time":1743649200000,"value":1357.466,"open":1325.472,"high":1362.036,"low":1320.901,"volume":783012},{"time":1743735600000,"value":1284.336,"open":1307.189,"high":1307.189,"low":1224.919,"volume":372127},{"time":1743994800000,"value":1234.06,"open":1234.06,"high":1307.189,"low":1220.348,"volume":626037},{"time":1744081200000,"value":1179.213,"open":1243.201,"high":1275.195,"low":1170.071,"volume":436646},{"time":1744167600000,"value":1220.348,"open":1188.354,"high":1256.913,"low":1110.654,"volume":297240},{"time":1744254000000,"value":1220.348,"open":1270.624,"high":1270.624,"low":1160.93,"volume":400289},{"time":1744340400000,"value":1293.477,"open":1229.489,"high":1334.613,"low":1229.489,"volume":255640},{"time":1744599600000,"value":1320.901,"open":1384.889,"high":1389.46,"low":1256.913,"volume":308610},{"time":1744686000000,"value":1316.33,"open":1348.325,"high":1348.325,"low":1279.766,"volume":425396},{"time":1744772400000,"value":1288.907,"open":1325.472,"high":1330.042,"low":1270.624,"volume":402306},{"time":1745204400000,"value":1197.495,"open":1279.766,"high":1279.766,"low":1165.501,"volume":269837},{"time":1745290800000,"value":1284.336,"open":1197.495,"high":1293.477,"low":1197.495,"volume":270502},{"time":1745377200000,"value":1266.054,"open":1298.048,"high":1325.472,"low":1256.913,"volume":505447},{"time":1745463600000,"value":1270.624,"open":1261.483,"high":1302.619,"low":1243.201,"volume":436474},{"time":1745550000000,"value":1275.195,"open":1270.624,"high":1302.619,"low":1256.913,"volume":464976},{"time":1745809200000,"value":1220.348,"open":1279.766,"high":1279.766,"low":1197.495,"volume":215956},{"time":1745895600000,"value":1211.207,"open":1197.495,"high":1229.489,"low":1197.495,"volume":206812},{"time":1745982000000,"value":1192.924,"open":1206.636,"high":1215.777,"low":1170.071,"volume":308473},{"time":1746414000000,"value":1174.642,"open":1151.789,"high":1188.354,"low":1151.789,"volume":159484},{"time":1746500400000,"value":1192.924,"open":1174.642,"high":1202.066,"low":1160.93,"volume":284425},{"time":1746586800000,"value":1151.789,"open":1192.924,"high":1192.924,"low":1142.648,"volume":454076},{"time":1746673200000,"value":1156.36,"open":1147.218,"high":1179.213,"low":1133.507,"volume":117597},{"time":1746759600000,"value":1202.066,"open":1174.642,"high":1215.777,"low":1156.36,"volume":148667},{"time":1747018800000,"value":1220.348,"open":1197.495,"high":1234.06,"low":1156.36,"volume":294051},{"time":1747105200000,"value":1234.06,"open":1234.06,"high":1247.771,"low":1188.354,"volume":337865},{"time":1747191600000,"value":1229.489,"open":1256.913,"high":1256.913,"low":1183.783,"volume":769511},{"time":1747278000000,"value":1229.489,"open":1224.919,"high":1234.06,"low":1183.783,"volume":364415},{"time":1747364400000,"value":1220.348,"open":1247.771,"high":1247.771,"low":1202.066,"volume":285402},{"time":1747623600000,"value":1256.913,"open":1234.06,"high":1270.624,"low":1215.777,"volume":433464},{"time":1747710000000,"value":1256.913,"open":1261.483,"high":1270.624,"low":1224.919,"volume":485284},{"time":1747796400000,"value":1243.201,"open":1270.624,"high":1298.048,"low":1234.06,"volume":425137},{"time":1747882800000,"value":1238.63,"open":1224.919,"high":1270.624,"low":1224.919,"volume":265055},{"time":1747969200000,"value":1275.195,"open":1229.489,"high":1288.907,"low":1224.919,"volume":382734},{"time":1748228400000,"value":1279.766,"open":1279.766,"high":1307.189,"low":1266.054,"volume":125480},{"time":1748314800000,"value":1316.33,"open":1279.766,"high":1325.472,"low":1279.766,"volume":405527},{"time":1748401200000,"value":1334.613,"open":1293.477,"high":1348.325,"low":1270.624,"volume":214457},{"time":1748487600000,"value":1325.472,"open":1330.042,"high":1362.036,"low":1316.33,"volume":237073},{"time":1748574000000,"value":1311.76,"open":1330.042,"high":1375.748,"low":1307.189,"volume":336828},{"time":1748833200000,"value":1325.472,"open":1298.048,"high":1343.754,"low":1298.048,"volume":153703},{"time":1748919600000,"value":1307.189,"open":1311.76,"high":1330.042,"low":1302.619,"volume":132225},{"time":1749006000000,"value":1307.189,"open":1316.33,"high":1330.042,"low":1293.477,"volume":334736},{"time":1749092400000,"value":1234.06,"open":1288.907,"high":1316.33,"low":1224.919,"volume":271117},{"time":1749178800000,"value":1224.919,"open":1243.201,"high":1252.342,"low":1206.636,"volume":235792},{"time":1749438000000,"value":1206.636,"open":1215.777,"high":1224.919,"low":1188.354,"volume":214417},{"time":1749524400000,"value":1234.06,"open":1206.636,"high":1247.771,"low":1192.924,"volume":439202},{"time":1749697200000,"value":1197.495,"open":1188.354,"high":1224.919,"low":1183.783,"volume":337296},{"time":1749783600000,"value":1147.218,"open":1188.354,"high":1206.636,"low":1133.507,"volume":351209},{"time":1750129200000,"value":1183.783,"open":1188.354,"high":1202.066,"low":1133.507,"volume":1153077},{"time":1750215600000,"value":1165.501,"open":1192.924,"high":1192.924,"low":1156.36,"volume":201881},{"time":1750302000000,"value":1183.783,"open":1174.642,"high":1183.783,"low":1147.218,"volume":61545},{"time":1750647600000,"value":1151.789,"open":1165.501,"high":1165.501,"low":1124.366,"volume":256881},{"time":1750734000000,"value":1174.642,"open":1156.36,"high":1197.495,"low":1156.36,"volume":460889},{"time":1750820400000,"value":1179.213,"open":1183.783,"high":1183.783,"low":1147.218,"volume":170316},{"time":1750906800000,"value":1179.213,"open":1160.93,"high":1197.495,"low":1160.93,"volume":132596},{"time":1750993200000,"value":1183.783,"open":1174.642,"high":1206.636,"low":1165.501,"volume":520412},{"time":1751252400000,"value":1188.354,"open":1188.354,"high":1224.919,"low":1170.071,"volume":487262},{"time":1751338800000,"value":1224.919,"open":1183.783,"high":1229.489,"low":1174.642,"volume":296870},{"time":1751425200000,"value":1234.06,"open":1224.919,"high":1247.771,"low":1224.919,"volume":155281},{"time":1751511600000,"value":1234.06,"open":1234.06,"high":1261.483,"low":1229.489,"volume":554611},{"time":1751598000000,"value":1247.771,"open":1234.06,"high":1252.342,"low":1224.919,"volume":112430},{"time":1751857200000,"value":1256.913,"open":1256.913,"high":1266.054,"low":1229.489,"volume":367911},{"time":1751943600000,"value":1261.483,"open":1261.483,"high":1270.624,"low":1243.201,"volume":85312},{"time":1752202800000,"value":1215.777,"open":1256.913,"high":1256.913,"low":1211.207,"volume":472546},{"time":1752462000000,"value":1238.63,"open":1206.636,"high":1247.771,"low":1192.924,"volume":330734},{"time":1752548400000,"value":1275.195,"open":1261.483,"high":1288.907,"low":1229.489,"volume":552769},{"time":1752634800000,"value":1275.195,"open":1266.054,"high":1284.336,"low":1229.489,"volume":421899},{"time":1752721200000,"value":1293.477,"open":1275.195,"high":1298.048,"low":1256.913,"volume":212222},{"time":1752807600000,"value":1288.907,"open":1298.048,"high":1320.901,"low":1284.336,"volume":292030},{"time":1753066800000,"value":1256.913,"open":1302.619,"high":1311.76,"low":1256.913,"volume":97488},{"time":1753153200000,"value":1252.342,"open":1270.624,"high":1270.624,"low":1224.919,"volume":450648},{"time":1753239600000,"value":1293.477,"open":1261.483,"high":1302.619,"low":1261.483,"volume":113528},{"time":1753326000000,"value":1311.76,"open":1307.189,"high":1320.901,"low":1266.054,"volume":230238},{"time":1753412400000,"value":1348.325,"open":1311.76,"high":1371.177,"low":1311.76,"volume":441054},{"time":1753671600000,"value":1375.748,"open":1348.325,"high":1407.742,"low":1348.325,"volume":358137},{"time":1753758000000,"value":1416.883,"open":1371.177,"high":1426.025,"low":1352.895,"volume":349506},{"time":1753844400000,"value":1384.889,"open":1416.883,"high":1430.595,"low":1380.319,"volume":162234},{"time":1753930800000,"value":1384.889,"open":1407.742,"high":1416.883,"low":1366.607,"volume":544009},{"time":1754017200000,"value":1357.466,"open":1389.46,"high":1398.601,"low":1343.754,"volume":115829},{"time":1754276400000,"value":1375.748,"open":1352.895,"high":1398.601,"low":1343.754,"volume":273846},{"time":1754362800000,"value":1403.172,"open":1384.889,"high":1416.883,"low":1366.607,"volume":394125},{"time":1754449200000,"value":1416.883,"open":1412.313,"high":1448.878,"low":1394.03,"volume":436797},{"time":1754535600000,"value":1357.466,"open":1421.454,"high":1444.307,"low":1343.754,"volume":370593},{"time":1754622000000,"value":1339.183,"open":1371.177,"high":1371.177,"low":1293.477,"volume":490972},{"time":1754881200000,"value":1362.036,"open":1339.183,"high":1380.319,"low":1330.042,"volume":563709},{"time":1754967600000,"value":1371.177,"open":1371.177,"high":1398.601,"low":1348.325,"volume":187188},{"time":1755054000000,"value":1348.325,"open":1325.472,"high":1380.319,"low":1325.472,"volume":76773},{"time":1755140400000,"value":1288.907,"open":1348.325,"high":1357.466,"low":1284.336,"volume":388597},{"time":1755486000000,"value":1307.189,"open":1298.048,"high":1339.183,"low":1279.766,"volume":130111},{"time":1755572400000,"value":1266.054,"open":1311.76,"high":1330.042,"low":1256.913,"volume":1258661},{"time":1755658800000,"value":1266.054,"open":1275.195,"high":1293.477,"low":1261.483,"volume":139100},{"time":1755745200000,"value":1302.619,"open":1275.195,"high":1307.189,"low":1261.483,"volume":108059},{"time":1755831600000,"value":1339.183,"open":1311.76,"high":1352.895,"low":1298.048,"volume":185061},{"time":1756090800000,"value":1302.619,"open":1325.472,"high":1339.183,"low":1284.336,"volume":292887},{"time":1756177200000,"value":1302.619,"open":1298.048,"high":1325.472,"low":1288.907,"volume":337292},{"time":1756263600000,"value":1275.195,"open":1320.901,"high":1320.901,"low":1261.483,"volume":624241},{"time":1756350000000,"value":1275.195,"open":1266.054,"high":1293.477,"low":1266.054,"volume":558417},{"time":1756436400000,"value":1238.63,"open":1279.766,"high":1288.907,"low":1234.06,"volume":604274},{"time":1756695600000,"value":1211.207,"open":1238.63,"high":1252.342,"low":1192.924,"volume":183868},{"time":1756782000000,"value":1234.06,"open":1220.348,"high":1252.342,"low":1160.93,"volume":2269667},{"time":1756868400000,"value":1192.924,"open":1224.919,"high":1256.913,"low":1188.354,"volume":367071},{"time":1756954800000,"value":1211.207,"open":1188.354,"high":1243.201,"low":1156.36,"volume":664275},{"time":1757041200000,"value":1220.348,"open":1211.207,"high":1238.63,"low":1188.354,"volume":503476},{"time":1757300400000,"value":1161.844,"open":1160.93,"high":1188.354,"low":1112.482,"volume":707570},{"time":1757386800000,"value":1132.593,"open":1158.188,"high":1189.268,"low":1130.764,"volume":381432},{"time":1757473200000,"value":1168.243,"open":1160.93,"high":1173.728,"low":1122.537,"volume":304007},{"time":1757559600000,"value":1163.673,"open":1174.642,"high":1215.777,"low":1147.218,"volume":378957},{"time":1757646000000,"value":1146.304,"open":1165.501,"high":1174.642,"low":1128.022,"volume":332817},{"time":1757905200000,"value":1170.986,"open":1142.648,"high":1181.041,"low":1128.936,"volume":235232},{"time":1757991600000,"value":1187.44,"open":1188.354,"high":1202.98,"low":1160.016,"volume":309576},{"time":1758078000000,"value":1250.514,"open":1181.955,"high":1264.226,"low":1170.986,"volume":317070},{"time":1758164400000,"value":1246.857,"open":1256.913,"high":1265.14,"low":1205.722,"volume":603051},{"time":1758250800000,"value":1261.483,"open":1247.771,"high":1267.882,"low":1219.434,"volume":252639},{"time":1758510000000,"value":1248.686,"open":1302.619,"high":1350.153,"low":1215.777,"volume":557007},{"time":1758596400000,"value":1214.863,"open":1307.189,"high":1315.416,"low":1182.869,"volume":197153},{"time":1758682800000,"value":1214.863,"open":1252.342,"high":1252.342,"low":1199.323,"volume":244210},{"time":1758769200000,"value":1204.808,"open":1212.121,"high":1214.863,"low":1183.783,"volume":204980},{"time":1758855600000,"value":1227.661,"open":1203.894,"high":1256.913,"low":1185.611,"volume":218958},{"time":1759114800000,"value":1258.741,"open":1228.575,"high":1268.796,"low":1213.035,"volume":225920},{"time":1759201200000,"value":1291.649,"open":1278.852,"high":1298.048,"low":1237.716,"volume":180754},{"time":1759287600000,"value":1308.103,"open":1293.477,"high":1333.699,"low":1283.422,"volume":266372},{"time":1759374000000,"value":1337.355,"open":1325.472,"high":1343.754,"low":1252.342,"volume":306750},{"time":1759460400000,"value":1310.846,"open":1343.754,"high":1366.607,"low":1305.361,"volume":97251},{"time":1759719600000,"value":1282.508,"open":1320.901,"high":1320.901,"low":1275.195,"volume":177052},{"time":1759806000000,"value":1320.901,"open":1298.048,"high":1324.557,"low":1266.968,"volume":151442},{"time":1759892400000,"value":1336.441,"open":1310.846,"high":1343.754,"low":1310.846,"volume":200701},{"time":1759978800000,"value":1348.325,"open":1336.441,"high":1421.454,"low":1334.613,"volume":383785},{"time":1760324400000,"value":1317.244,"open":1325.472,"high":1389.46,"low":1224.919,"volume":384270},{"time":1760410800000,"value":1287.079,"open":1371.177,"high":1371.177,"low":1261.483,"volume":281962},{"time":1760497200000,"value":1293.477,"open":1298.048,"high":1352.895,"low":1277.937,"volume":253865},{"time":1760583600000,"value":1298.048,"open":1293.477,"high":1307.189,"low":1267.882,"volume":522799},{"time":1760670000000,"value":1352.895,"open":1325.472,"high":1362.036,"low":1290.735,"volume":113639},{"time":1760929200000,"value":1362.95,"open":1325.472,"high":1403.172,"low":1325.472,"volume":196322},{"time":1761015600000,"value":1368.435,"open":1366.607,"high":1410.485,"low":1343.754,"volume":426638},{"time":1761102000000,"value":1357.466,"open":1368.435,"high":1373.92,"low":1319.073,"volume":132338},{"time":1761188400000,"value":1338.269,"open":1362.95,"high":1374.834,"low":1277.023,"volume":679152},{"time":1761274800000,"value":1337.355,"open":1352.895,"high":1361.122,"low":1319.987,"volume":366161},{"time":1761534000000,"value":1584.167,"open":1443.393,"high":1617.075,"low":1416.883,"volume":1080162},{"time":1761620400000,"value":1649.984,"open":1595.136,"high":1700.26,"low":1563.142,"volume":798583},{"time":1761706800000,"value":1650.898,"open":1654.554,"high":1713.058,"low":1637.186,"volume":558891},{"time":1761793200000,"value":1599.707,"open":1654.554,"high":1671.008,"low":1589.652,"volume":208557},{"time":1761879600000,"value":1706.659,"open":1645.413,"high":1722.199,"low":1609.762,"volume":570464},{"time":1762138800000,"value":1738.653,"open":1705.745,"high":1814.525,"low":1690.205,"volume":813862},{"time":1762225200000,"value":1839,"open":1774,"high":1883,"low":1630,"volume":1401623},{"time":1762311600000,"value":1767,"open":1836,"high":1884,"low":1671,"volume":334526},{"time":1762398000000,"value":1687,"open":1780,"high":1784,"low":1673,"volume":155720},{"time":1762484400000,"value":1666,"open":1720,"high":1720,"low":1610,"volume":243130},{"time":1762743600000,"value":1720,"open":1700,"high":1745,"low":1680,"volume":340054},{"time":1762830000000,"value":1773,"open":1710,"high":1891,"low":1702,"volume":524720},{"time":1762916400000,"value":1758,"open":1825,"high":1825,"low":1701,"volume":327390},{"time":1763002800000,"value":1724,"open":1780,"high":1820,"low":1700,"volume":391646},{"time":1763089200000,"value":1758,"open":1780,"high":1837,"low":1720,"volume":674274},{"time":1763348400000,"value":1759,"open":1800,"high":1825,"low":1735,"volume":453423},{"time":1763434800000,"value":1775,"open":1740,"high":1784,"low":1683,"volume":167466},{"time":1763521200000,"value":1752,"open":1767,"high":1812,"low":1728,"volume":169259},{"time":1763607600000,"value":1734,"open":1761,"high":1800,"low":1705,"volume":175360},{"time":1763694000000,"value":1674,"open":1755,"high":1755,"low":1641,"volume":43402},{"time":1764039600000,"value":1745,"open":1660,"high":1747,"low":1645,"volume":380435},{"time":1764126000000,"value":1812,"open":1753,"high":1820,"low":1655,"volume":262930},{"time":1764212400000,"value":1849,"open":1820,"high":1855,"low":1760,"volume":150011},{"time":1764298800000,"value":1815,"open":1862,"high":1867,"low":1786,"volume":519518},{"time":1764558000000,"value":1769,"open":1815,"high":1815,"low":1760,"volume":324220},{"time":1764644400000,"value":1727,"open":1770,"high":1784,"low":1711,"volume":773450},{"time":1764730800000,"value":1785,"open":1780,"high":1792,"low":1706,"volume":690615},{"time":1764817200000,"value":1759,"open":1785,"high":1821,"low":1751,"volume":445522},{"time":1764903600000,"value":1738,"open":1755,"high":1814,"low":1731,"volume":256291},{"time":1765249200000,"value":1699,"open":1745,"high":1810,"low":1695,"volume":324638},{"time":1765335600000,"value":1737,"open":1759,"high":1769,"low":1695,"volume":189842},{"time":1765422000000,"value":1758,"open":1750,"high":1789,"low":1711,"volume":226678},{"time":1765508400000,"value":1800,"open":1760,"high":1809,"low":1729,"volume":393077},{"time":1765767600000,"value":1798,"open":1806,"high":1839,"low":1776,"volume":196618},{"time":1765854000000,"value":1757,"open":1830,"high":1839,"low":1729,"volume":343065},{"time":1765940400000,"value":1800,"open":1755,"high":1804,"low":1751,"volume":338806},{"time":1766026800000,"value":1831,"open":1806,"high":1845,"low":1781,"volume":484462},{"time":1766113200000,"value":1820,"open":1850,"high":1850,"low":1810,"volume":241810},{"time":1766372400000,"value":1800,"open":1819,"high":1860,"low":1785,"volume":326252},{"time":1766458800000,"value":1791,"open":1825,"high":1860,"low":1785,"volume":304899},{"time":1766545200000,"value":1793,"open":1750,"high":1857,"low":1750,"volume":31000},{"time":1766718000000,"value":1810,"open":1760,"high":1825,"low":1760,"volume":287429},{"time":1766977200000,"value":1878,"open":1801,"high":1895,"low":1775,"volume":737778},{"time":1767063600000,"value":1918,"open":1900,"high":1970,"low":1832,"volume":650598},{"time":1767322800000,"value":1936,"open":1950,"high":2000,"low":1908,"volume":345395},{"time":1767582000000,"value":1893,"open":1940,"high":1940,"low":1850,"volume":613375},{"time":1767668400000,"value":1881,"open":1875,"high":1952,"low":1875,"volume":294177},{"time":1767754800000,"value":1819,"open":1900,"high":1900,"low":1800,"volume":421856},{"time":1767841200000,"value":1890,"open":1819,"high":1897,"low":1782,"volume":542537},{"time":1767927600000,"value":1905,"open":1899,"high":1960,"low":1882,"volume":519206},{"time":1768186800000,"value":1951,"open":1908,"high":1953,"low":1886,"volume":609958},{"time":1768273200000,"value":1930,"open":1953,"high":1955,"low":1908,"volume":276460},{"time":1768359600000,"value":1919,"open":1950,"high":1975,"low":1902,"volume":263934},{"time":1768446000000,"value":1877,"open":1920,"high":1970,"low":1861,"volume":291138},{"time":1768532400000,"value":1885,"open":1865,"high":1933,"low":1852,"volume":267176},{"time":1768791600000,"value":1862,"open":1885,"high":1910,"low":1805,"volume":70582},{"time":1768878000000,"value":1879,"open":1864,"high":1905,"low":1827,"volume":369569},{"time":1768964400000,"value":1899,"open":1905,"high":1934,"low":1862,"volume":271450},{"time":1769050800000,"value":1926,"open":1920,"high":1950,"low":1880,"volume":174263},{"time":1769137200000,"value":1912,"open":1931,"high":1960,"low":1901,"volume":238098},{"time":1769396400000,"value":1930,"open":1915,"high":1981,"low":1884,"volume":468763},{"time":1769482800000,"value":2120,"open":1938,"high":2132,"low":1900,"volume":816233},{"time":1769569200000,"value":2062,"open":2125,"high":2210,"low":2015,"volume":323640},{"time":1769655600000,"value":2056,"open":2052,"high":2091,"low":2020,"volume":336077},{"time":1769742000000,"value":2034,"open":2030,"high":2077,"low":1985,"volume":365328},{"time":1770001200000,"value":1996,"open":2041,"high":2096,"low":1980,"volume":251031},{"time":1770087600000,"value":1950,"open":1975,"high":2050,"low":1917,"volume":412994},{"time":1770174000000,"value":1952,"open":1950,"high":2029,"low":1850,"volume":435246},{"time":1770260400000,"value":1910,"open":1957,"high":2000,"low":1882,"volume":173943},{"time":1770346800000,"value":1935,"open":1980,"high":2000,"low":1898,"volume":319142},{"time":1770606000000,"value":1873,"open":1990,"high":1999,"low":1842,"volume":335105},{"time":1770692400000,"value":1911,"open":1886,"high":1915,"low":1836,"volume":469511},{"time":1770778800000,"value":1883,"open":1919,"high":1942,"low":1878,"volume":231999},{"time":1770865200000,"value":1757,"open":1885,"high":1898,"low":1755,"volume":318617},{"time":1770951600000,"value":1743,"open":1750,"high":1834,"low":1735,"volume":134384},{"time":1771383600000,"value":1650,"open":1736,"high":1736,"low":1641,"volume":285269},{"time":1771470000000,"value":1692,"open":1650,"high":1709,"low":1610,"volume":146405},{"time":1771556400000,"value":1765,"open":1693,"high":1776,"low":1678,"volume":803335},{"time":1771815600000,"value":1695,"open":1770,"high":1791,"low":1668,"volume":306961},{"time":1771902000000,"value":1715,"open":1695,"high":1729,"low":1663,"volume":92717},{"time":1771988400000,"value":1702,"open":1701,"high":1718,"low":1668,"volume":136757},{"time":1772074800000,"value":1695,"open":1706,"high":1733,"low":1664,"volume":200608},{"time":1772161200000,"value":1643,"open":1715,"high":1718,"low":1637,"volume":129082},{"time":1772420400000,"value":1653,"open":1700,"high":1714,"low":1623,"volume":469375},{"time":1772506800000,"value":1624,"open":1653,"high":1674,"low":1594,"volume":1331180},{"time":1772593200000,"value":1618,"open":1620,"high":1653,"low":1582,"volume":160951},{"time":1772679600000,"value":1567,"open":1620,"high":1639,"low":1552,"volume":282759},{"time":1772766000000,"value":1595,"open":1570,"high":1637,"low":1556,"volume":138063},{"time":1773025200000,"value":1632,"open":1580,"high":1675,"low":1580,"volume":854726},{"time":1773111600000,"value":1655,"open":1660,"high":1706,"low":1600,"volume":999338},{"time":1773198000000,"value":1714,"open":1707,"high":1724,"low":1653,"volume":350428},{"time":1773284400000,"value":1733,"open":1710,"high":1750,"low":1690,"volume":314470},{"time":1773370800000,"value":1722,"open":1738,"high":1768,"low":1695,"volume":566035},{"time":1773630000000,"value":1670,"open":1730,"high":1746,"low":1665,"volume":711046},{"time":1773716400000,"value":1683,"open":1672,"high":1738,"low":1662,"volume":155625},{"time":1773802800000,"value":1704,"open":1704,"high":1738,"low":1685,"volume":361504},{"time":1773889200000,"value":1779,"open":1703,"high":1785,"low":1690,"volume":1130510},{"time":1773975600000,"value":1751,"open":1780,"high":1815,"low":1733,"volume":252759},{"time":1774234800000,"value":1820,"open":1746,"high":1843,"low":1714,"volume":87374},{"time":1774407600000,"value":1827,"open":1849,"high":1862,"low":1802,"volume":406898},{"time":1774494000000,"value":1763,"open":1820,"high":1848,"low":1745,"volume":311589},{"time":1774580400000,"value":1781,"open":1779,"high":1815,"low":1735,"volume":462190},{"time":1774839600000,"value":1820,"open":1791,"high":1844,"low":1780,"volume":412475},{"time":1774926000000,"value":1872,"open":1845,"high":1890,"low":1812,"volume":500456},{"time":1775012400000,"value":1866,"open":1871,"high":1885,"low":1807,"volume":398674},{"time":1775444400000,"value":1851,"open":1871,"high":1882,"low":1841,"volume":578213},{"time":1775530800000,"value":1817,"open":1869,"high":1869,"low":1791,"volume":325281},{"time":1775617200000,"value":1846,"open":1812,"high":1863,"low":1812,"volume":428194},{"time":1775703600000,"value":1786,"open":1850,"high":1859,"low":1782,"volume":250838},{"time":1775790000000,"value":1777,"open":1756,"high":1837,"low":1756,"volume":344204},{"time":1776049200000,"value":1773,"open":1775,"high":1792,"low":1740,"volume":278913},{"time":1776135600000,"value":1718,"open":1770,"high":1794,"low":1712,"volume":517472},{"time":1776222000000,"value":1672,"open":1720,"high":1729,"low":1667,"volume":336997},{"time":1776308400000,"value":1690,"open":1679,"high":1698,"low":1650,"volume":309924},{"time":1776394800000,"value":1694,"open":1710,"high":1710,"low":1666,"volume":207560},{"time":1776654000000,"value":1706,"open":1697,"high":1749,"low":1683,"volume":270059},{"time":1776740400000,"value":1695,"open":1710,"high":1735,"low":1690,"volume":503637},{"time":1776826800000,"value":1655,"open":1720,"high":1720,"low":1637,"volume":250328},{"time":1776913200000,"value":1619,"open":1655,"high":1674,"low":1618,"volume":171593},{"time":1776999600000,"value":1661,"open":1635,"high":1674,"low":1601,"volume":192901},{"time":1777258800000,"value":1711,"open":1662,"high":1739,"low":1662,"volume":403508},{"time":1777345200000,"value":1702,"open":1726,"high":1729,"low":1686,"volume":271956},{"time":1777431600000,"value":1679,"open":1703,"high":1723,"low":1670,"volume":440835},{"time":1777518000000,"value":1694,"open":1680,"high":1709,"low":1651,"volume":258166},{"time":1777863600000,"value":1655,"open":1696,"high":1696,"low":1634,"volume":374293},{"time":1777950000000,"value":1657,"open":1662,"high":1691,"low":1650,"volume":245097},{"time":1778036400000,"value":1708,"open":1661,"high":1720,"low":1642,"volume":244624},{"time":1778122800000,"value":1664,"open":1719,"high":1719,"low":1651,"volume":163009},{"time":1778209200000,"value":1654,"open":1665,"high":1689,"low":1645,"volume":82711},{"time":1778468400000,"value":1656,"open":1660,"high":1680,"low":1616,"volume":231701},{"time":1778554800000,"value":1600,"open":1660,"high":1661,"low":1596,"volume":160276},{"time":1778641200000,"value":1575,"open":1606,"high":1606,"low":1533,"volume":307052},{"time":1778727600000,"value":1584,"open":1594,"high":1594,"low":1561,"volume":247573},{"time":1778814000000,"value":1567,"open":1573,"high":1599,"low":1541,"volume":251192},{"time":1779073200000,"value":1623,"open":1580,"high":1632,"low":1573,"volume":346610},{"time":1779159600000,"value":1564,"open":1627,"high":1627,"low":1560,"volume":129246},{"time":1779246000000,"value":1611,"open":1560,"high":1613,"low":1557,"volume":163150},{"time":1779332400000,"value":1642,"open":1570,"high":1649,"low":1566,"volume":477612},{"time":1779418800000,"value":1646,"open":1650,"high":1659,"low":1622,"volume":249123},{"time":1779764400000,"value":1681,"open":1660,"high":1693,"low":1643,"volume":190881},{"time":1779850800000,"value":1752,"open":1688,"high":1760,"low":1647,"volume":320112},{"time":1779937200000,"value":1769,"open":1745,"high":1797,"low":1700,"volume":261998},{"time":1780023600000,"value":1770,"open":1765,"high":1794,"low":1739,"volume":176446},{"time":1780282800000,"value":1809,"open":1784,"high":1850,"low":1741,"volume":483901},{"time":1780369200000,"value":1748,"open":1844,"high":1844,"low":1743,"volume":260647},{"time":1780455600000,"value":1701,"open":1750,"high":1757,"low":1690,"volume":188804},{"time":1780542000000,"value":1713,"open":1691,"high":1750,"low":1691,"volume":159502},{"time":1780628400000,"value":1656,"open":1720,"high":1736,"low":1646,"volume":126857},{"time":1780887600000,"value":1703,"open":1665,"high":1727,"low":1661,"volume":211471},{"time":1780974000000,"value":1729,"open":1701,"high":1750,"low":1678,"volume":154997},{"time":1781060400000,"value":1761,"open":1733,"high":1800,"low":1709,"volume":372971},{"time":1781146800000,"value":1890,"open":1783,"high":1903,"low":1760,"volume":668868},{"time":1781233200000,"value":1844,"open":1893,"high":1919,"low":1827,"volume":230480},{"time":1781578800000,"value":1804,"open":1859,"high":1880,"low":1797,"volume":217345},{"time":1781665200000,"value":1755,"open":1800,"high":1830,"low":1750,"volume":219050},{"time":1781751600000,"value":1747,"open":1755,"high":1794,"low":1740,"volume":358206},{"time":1781838000000,"value":1804,"open":1755,"high":1816,"low":1721,"volume":80193},{"time":1782097200000,"value":1761,"open":1793,"high":1800,"low":1730,"volume":151404},{"time":1782183600000,"value":1776,"open":1721,"high":1776,"low":1720,"volume":262161},{"time":1782270000000,"value":1746,"open":1769,"high":1784,"low":1721,"volume":317182},{"time":1782356400000,"value":1704,"open":1745,"high":1758,"low":1692,"volume":286700},{"time":1782442800000,"value":1728,"open":1694,"high":1758,"low":1693,"volume":227097},{"time":1782702000000,"value":1739,"open":1779,"high":1779,"low":1716,"volume":233494},{"time":1782788400000,"value":1756,"open":1750,"high":1764,"low":1732,"volume":83951},{"time":1782874800000,"value":1711,"open":1775,"high":1775,"low":1684,"volume":145752},{"time":1782961200000,"value":1736,"open":1700,"high":1777,"low":1700,"volume":260267},{"time":1783047600000,"value":1765,"open":1754,"high":1769,"low":1742,"volume":44870},{"time":1783306800000,"value":1751,"open":1764,"high":1775,"low":1715,"volume":383557},{"time":1783393200000,"value":1686,"open":1750,"high":1770,"low":1680,"volume":280375},{"time":1783479600000,"value":1668,"open":1687,"high":1695,"low":1661,"volume":182904},{"time":1783652400000,"value":1704,"open":1668,"high":1707,"low":1664,"volume":113925},{"time":1783911600000,"value":1682,"open":1708,"high":1723,"low":1677,"volume":156203},{"time":1783998000000,"value":1698,"open":1710,"high":1717,"low":1676,"volume":92479},{"time":1784084400000,"value":1723,"open":1719,"high":1746,"low":1694,"volume":183687},{"time":1784170800000,"value":1710,"open":1735,"high":1735,"low":1701,"volume":169891},{"time":1784257200000,"value":1701,"open":1722,"high":1722,"low":1665,"volume":131760},{"time":1784516400000,"value":1698,"open":1700,"high":1700,"low":1665,"volume":355376},{"time":1784602800000,"value":1759,"open":1700,"high":1775,"low":1681,"volume":407436},{"time":1784689200000,"value":1835,"open":1777,"high":1845,"low":1764,"volume":602581},{"time":1784775600000,"value":1779,"open":1850,"high":1850,"low":1768,"volume":334027},{"time":1784862000000,"value":1776,"open":1783,"high":1800,"low":1752,"volume":83486},{"time":1785121200000,"value":1844,"open":1770,"high":1845,"low":1752,"volume":278767},{"time":1785207600000,"value":1818,"open":1845,"high":1853,"low":1789,"volume":172164},{"time":1785294000000,"value":1804,"open":1850,"high":1852,"low":1775,"volume":140695},{"time":1785380400000,"value":1806,"open":1797,"high":1829,"low":1793,"volume":281758},{"time":1785466800000,"value":1766,"open":1829,"high":1849,"low":1757,"volume":263057},{"time":1785726000000,"value":1770,"open":1766,"high":1780,"low":1726,"volume":85635},{"time":1785812400000,"value":1727,"open":1767,"high":1813,"low":1715,"volume":256764},{"time":1785898800000,"value":1740,"open":1730,"high":1755,"low":1710,"volume":107075},{"time":1785985200000,"value":1698,"open":1740,"high":1759,"low":1693,"volume":61742},{"time":1786071600000,"value":1718,"open":1700,"high":1730,"low":1667,"volume":320550},{"time":1786330800000,"value":1704,"open":1720,"high":1737,"low":1681,"volume":306368},{"time":1786417200000,"value":1667,"open":1705,"high":1728,"low":1657,"volume":147280},{"time":1786503600000,"value":1694,"open":1675,"high":1715,"low":1660,"volume":169843},{"time":1786590000000,"value":1676,"open":1700,"high":1733,"low":1659,"volume":203091},{"time":1786676400000,"value":1666,"open":1676,"high":1698,"low":1645,"volume":203173},{"time":1787022000000,"value":1629,"open":1667,"high":1667,"low":1615,"volume":162219},{"time":1787108400000,"value":1714,"open":1620,"high":1723,"low":1620,"volume":243457},{"time":1787194800000,"value":1734,"open":1716,"high":1749,"low":1694,"volume":196338},{"time":1787281200000,"value":1769,"open":1737,"high":1779,"low":1732,"volume":275718},{"time":1787540400000,"value":1791,"open":1765,"high":1815,"low":1760,"volume":340406},{"time":1787626800000,"value":1800,"open":1795,"high":1804,"low":1756,"volume":169321},{"time":1787713200000,"value":1791,"open":1800,"high":1830,"low":1763,"volume":331319},{"time":1787799600000,"value":1791,"open":1796,"high":1820,"low":1772,"volume":337526},{"time":1787886000000,"value":1768,"open":1790,"high":1800,"low":1760,"volume":120138},{"time":1788145200000,"value":1841,"open":1769,"high":1850,"low":1762,"volume":454398},{"time":1788231600000,"value":1854,"open":1839,"high":1872,"low":1820,"volume":226982},{"time":1788318000000,"value":1933,"open":1870,"high":1950,"low":1845,"volume":386626},{"time":1788404400000,"value":1876,"open":1940,"high":1960,"low":1862,"volume":143925},{"time":1788490800000,"value":1905,"open":1950,"high":1950,"low":1805,"volume":180671},{"time":1788750000000,"value":1881,"open":1950,"high":1950,"low":1870,"volume":37828},{"time":1788836400000,"value":1918,"open":1899,"high":1974,"low":1896,"volume":245475},{"time":1788922800000,"value":1892,"open":1903,"high":1938,"low":1883,"volume":183363},{"time":1789009200000,"value":2011,"open":1875,"high":2034,"low":1875,"volume":947104},{"time":1789095600000,"value":1946,"open":2014,"high":2015,"low":1941,"volume":105381},{"time":1789354800000,"value":1929,"open":1935,"high":1940,"low":1913,"volume":146717},{"time":1789441200000,"value":1890,"open":1920,"high":1926,"low":1875,"volume":635760},{"time":1789527600000,"value":1914,"open":1878,"high":1947,"low":1878,"volume":387230},{"time":1789614000000,"value":2034,"open":1948,"high":2051,"low":1915,"volume":716873},{"time":1789700400000,"value":2033,"open":2000,"high":2052,"low":2000,"volume":435677},{"time":1789959600000,"value":2020,"open":2027,"high":2054,"low":1998,"volume":687578},{"time":1790046000000,"value":1999,"open":2000,"high":2050,"low":1981,"volume":708631},{"time":1790132400000,"value":2040,"open":1980,"high":2047,"low":1953,"volume":249537},{"time":1790218800000,"value":2050,"open":2040,"high":2055,"low":2012,"volume":160694},{"time":1790305200000,"value":2055,"open":2010,"high":2060,"low":2010,"volume":152147},{"time":1790564400000,"value":1919,"open":2040,"high":2084,"low":1910,"volume":417562},{"time":1790650800000,"value":1880,"open":1900,"high":1960,"low":1875,"volume":225608},{"time":1790737200000,"value":1860,"open":1855,"high":1895,"low":1830,"volume":736827},{"time":1790823600000,"value":1841,"open":1860,"high":1888,"low":1800,"volume":387090},{"time":1790910000000,"value":1829,"open":1836,"high":1858,"low":1806,"volume":302525}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1858,"low":1806,"open":1836,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CRES-daily.json","registryStatus":"latest"}